1. HOME >
  2. 株価時系列 >
  3. 9066 >
  4. 2013年

9066 (株)日新 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30296298294296127,0001,480
2013-12-27286295286294108,0001,470
2013-12-26282289282288137,0001,440
2013-12-25280284280281229,0001,405
2013-12-24286287285286117,0001,430
2013-12-20286288284286112,0001,430
2013-12-19289291285288129,0001,440
2013-12-18291291288290110,0001,450
2013-12-1729029228929175,0001,455
2013-12-1629229228828847,0001,440
2013-12-13286292285290255,0001,450
2013-12-1229129228829156,0001,455
2013-12-1129229228629179,0001,455
2013-12-1029529529329440,0001,470
2013-12-0929629629429541,0001,475
2013-12-06294297290296113,0001,480
2013-12-05296299292292106,0001,460
2013-12-0429729829229486,0001,470
2013-12-03296300295300223,0001,500
2013-12-02292296291292200,0001,460
2013-11-29292293286290235,0001,450
2013-11-28288300288296394,0001,480
2013-11-27286287284285153,0001,425
2013-11-2628628728428689,0001,430
2013-11-25284288284287111,0001,435
2013-11-2229029028628770,0001,435
2013-11-21286289286289107,0001,445
2013-11-20282287279285281,0001,425
2013-11-19289289283286107,0001,430
2013-11-1829129128228597,0001,425
2013-11-15287292281291258,0001,455
2013-11-1427428127428171,0001,405
2013-11-13271279270275416,0001,375
2013-11-12271272270271155,0001,355
2013-11-1127827826927198,0001,355
2013-11-0827327927327486,0001,370
2013-11-0727627627327365,0001,365
2013-11-0628128127627740,0001,385
2013-11-05282282273278105,0001,390
2013-11-0128728828228233,0001,410
2013-10-3128929128728842,0001,440
2013-10-3028929128828954,0001,445
2013-10-2929129128628620,0001,430
2013-10-2829229228728838,0001,440
2013-10-25284290282288121,0001,440
2013-10-2428228728228649,0001,430
2013-10-2328928928228479,0001,420
2013-10-22284289282286104,0001,430
2013-10-21276284276284126,0001,420
2013-10-18280280272273186,0001,365
2013-10-17284286273279129,0001,395
2013-10-1628628728128466,0001,420
2013-10-1528928928328474,0001,420
2013-10-1128228628228685,0001,430
2013-10-1028328328028163,0001,405
2013-10-0927628527028472,0001,420
2013-10-0827527927527648,0001,380
2013-10-0728028027027592,0001,375
2013-10-0428128127527990,0001,395
2013-10-03282285280284102,0001,420
2013-10-02286287277279107,0001,395
2013-10-0128528628328572,0001,425
2013-09-3028428428128193,0001,405
2013-09-2729129228728894,0001,440
2013-09-2628529028428984,0001,445
2013-09-2528729128629176,0001,455
2013-09-2429029128729178,0001,455
2013-09-2029029429029284,0001,460
2013-09-1929229229029292,0001,460
2013-09-1829029128728957,0001,445
2013-09-1729529528928975,0001,445
2013-09-13289293289289151,0001,445
2013-09-1229229628929479,0001,470
2013-09-1129529729429648,0001,480
2013-09-1029329529229552,0001,475
2013-09-0928629228629273,0001,460
2013-09-0628028027727818,0001,390
2013-09-0528128127727716,0001,385
2013-09-0427628027527921,0001,395
2013-09-0327727727227639,0001,380
2013-09-0227127126426833,0001,340
2013-08-3027527526526579,0001,325
2013-08-2928028027327425,0001,370
2013-08-2827428127227883,0001,390
2013-08-2727627927427971,0001,395
2013-08-2627928027727750,0001,385
2013-08-2328028127927995,0001,395
2013-08-2228728728228376,0001,415
2013-08-21281284281283104,0001,415
2013-08-202852852812817,0001,405
2013-08-1928528928528854,0001,440
2013-08-1627928427828243,0001,410
2013-08-1528328528128366,0001,415
2013-08-1428028327928335,0001,415
2013-08-1327627727327643,0001,380
2013-08-1227527527227333,0001,365
2013-08-0927927927227242,0001,360
2013-08-0827627827527573,0001,375
2013-08-07283283279279113,0001,395
2013-08-0629329328629039,0001,450
2013-08-0529329329129330,0001,465
2013-08-0228629428529464,0001,470
2013-08-0128528527928263,0001,410
2013-07-3128428728228295,0001,410
2013-07-30281289279283147,0001,415
2013-07-29288288281284134,0001,420
2013-07-26291295290291100,0001,455
2013-07-2530130129529682,0001,480
2013-07-2429829929329877,0001,490
2013-07-23296302294301139,0001,505
2013-07-2229429629329663,0001,480
2013-07-19295296287294146,0001,470
2013-07-1829029628929594,0001,475
2013-07-1728829228829166,0001,455
2013-07-1629029328729085,0001,450
2013-07-12290291284289107,0001,445
2013-07-1128528928528862,0001,440
2013-07-1028729028628756,0001,435
2013-07-0928729128228458,0001,420
2013-07-0829629628328355,0001,415
2013-07-05284292282292167,0001,460
2013-07-0428128427628334,0001,415
2013-07-03282285278281130,0001,405
2013-07-0228028227628056,0001,400
2013-07-0126927726727748,0001,385
2013-06-28261273260268110,0001,340
2013-06-2725926025425850,0001,290
2013-06-2626226325425429,0001,270
2013-06-2525726425526261,0001,310
2013-06-2426826826126318,0001,315
2013-06-2125626725326791,0001,335
2013-06-2026626626126579,0001,325
2013-06-1926526726026443,0001,320
2013-06-1826326425925918,0001,295
2013-06-1725426324926377,0001,315
2013-06-14246253245250244,0001,250
2013-06-13249249241243109,0001,215
2013-06-1224425324225373,0001,265
2013-06-11258261250250100,0001,250
2013-06-10254256248254107,0001,270
2013-06-07251255242247188,0001,235
2013-06-06253265250262198,0001,310
2013-06-0526326525325370,0001,265
2013-06-04254261249261150,0001,305
2013-06-03262268253253151,0001,265
2013-05-3126226726126190,0001,305
2013-05-3027627626226296,0001,310
2013-05-2927627826727387,0001,365
2013-05-28267272265267130,0001,335
2013-05-27267273265267132,0001,335
2013-05-24282288271273240,0001,365
2013-05-23301305283290300,0001,450
2013-05-22293302290300200,0001,500
2013-05-21288295283292143,0001,460
2013-05-2028928928428488,0001,420
2013-05-1728028928028447,0001,420
2013-05-16289289277283113,0001,415
2013-05-15294296284289121,0001,445
2013-05-1429929929529667,0001,480
2013-05-13293299286298172,0001,490
2013-05-1029029228628859,0001,440
2013-05-09290292286288124,0001,440
2013-05-0828429128428597,0001,425
2013-05-0728429028228255,0001,410
2013-05-0228128527928036,0001,400
2013-05-0128628628128135,0001,405
2013-04-3028728928228644,0001,430
2013-04-26297297284284127,0001,420
2013-04-25283295283295147,0001,475
2013-04-24289289282286111,0001,430
2013-04-23284288281286119,0001,430
2013-04-2228528528128482,0001,420
2013-04-19278286274283103,0001,415
2013-04-18273283273277127,0001,385
2013-04-1727227726927348,0001,365
2013-04-16264270263268124,0001,340
2013-04-1528028027427458,0001,370
2013-04-12271281268281163,0001,405
2013-04-1127227526727175,0001,355
2013-04-10278278271272109,0001,360
2013-04-09274279274274181,0001,370
2013-04-08270276270272254,0001,360
2013-04-05264268261265264,0001,325
2013-04-04249258247256112,0001,280
2013-04-03247252247249129,0001,245
2013-04-02245253240243110,0001,215
2013-04-01265265245247153,0001,235
2013-03-29267268265266125,0001,330
2013-03-2827727726726986,0001,345
2013-03-2727728027627774,0001,385
2013-03-2627927927527792,0001,385
2013-03-25280283277279193,0001,395
2013-03-22295295280280111,0001,400
2013-03-21294300291297170,0001,485
2013-03-19289292286291122,0001,455
2013-03-18291291284287197,0001,435
2013-03-15278291278287242,0001,435
2013-03-14279287277285271,0001,425
2013-03-1327527927427682,0001,380
2013-03-12286286275275146,0001,375
2013-03-11296296284287128,0001,435
2013-03-08272284271283357,0001,415
2013-03-07278281274275148,0001,375
2013-03-06276278275277108,0001,385
2013-03-05301302274276440,0001,380
2013-03-04275282270271398,0001,355
2013-03-01250272250267562,0001,335
2013-02-28238254237253331,0001,265
2013-02-2723724023623697,0001,180
2013-02-2623623823523691,0001,180
2013-02-25238242238240103,0001,200
2013-02-2223623923623789,0001,185
2013-02-2124224723823885,0001,190
2013-02-2023924423924492,0001,220
2013-02-1923424023424078,0001,200
2013-02-1823023823023789,0001,185
2013-02-15234234229231160,0001,155
2013-02-14235239234238134,0001,190
2013-02-1323823923623698,0001,180
2013-02-12246247240240129,0001,200
2013-02-08245247238246138,0001,230
2013-02-07250251239241154,0001,205
2013-02-06245252244249247,0001,245
2013-02-05240247240244188,0001,220
2013-02-04240250239244484,0001,220
2013-02-01225228223225109,0001,125
2013-01-31229229224225103,0001,125
2013-01-30221232221229246,0001,145
2013-01-2922022222022055,0001,100
2013-01-2822322422022182,0001,105
2013-01-25218227218224182,0001,120
2013-01-2421521921521837,0001,090
2013-01-2322022021821952,0001,095
2013-01-22220224219221105,0001,105
2013-01-2122222422122250,0001,110
2013-01-1821822321822174,0001,105
2013-01-1721821921521655,0001,080
2013-01-1622222221821963,0001,095
2013-01-15224225220222117,0001,110
2013-01-1122422422222388,0001,115
2013-01-1021922221822278,0001,110
2013-01-09216221212220101,0001,100
2013-01-0822422422022070,0001,100
2013-01-07225226222224154,0001,120
2013-01-04218225214222264,0001,110

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株