9066 (株)日新 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 281 | 282 | 280 | 280 | 60,000 | 1,400 |
| 2014-12-29 | 280 | 281 | 277 | 280 | 65,000 | 1,400 |
| 2014-12-26 | 275 | 280 | 274 | 279 | 71,000 | 1,395 |
| 2014-12-25 | 271 | 274 | 271 | 273 | 111,000 | 1,365 |
| 2014-12-24 | 277 | 277 | 273 | 274 | 79,000 | 1,370 |
| 2014-12-22 | 275 | 276 | 273 | 275 | 104,000 | 1,375 |
| 2014-12-19 | 275 | 275 | 272 | 275 | 80,000 | 1,375 |
| 2014-12-18 | 274 | 276 | 271 | 271 | 105,000 | 1,355 |
| 2014-12-17 | 270 | 272 | 269 | 269 | 127,000 | 1,345 |
| 2014-12-16 | 270 | 272 | 269 | 269 | 106,000 | 1,345 |
| 2014-12-15 | 275 | 277 | 274 | 274 | 56,000 | 1,370 |
| 2014-12-12 | 278 | 281 | 276 | 276 | 155,000 | 1,380 |
| 2014-12-11 | 275 | 282 | 275 | 279 | 95,000 | 1,395 |
| 2014-12-10 | 281 | 281 | 276 | 278 | 115,000 | 1,390 |
| 2014-12-09 | 283 | 283 | 280 | 281 | 75,000 | 1,405 |
| 2014-12-08 | 287 | 287 | 282 | 284 | 95,000 | 1,420 |
| 2014-12-05 | 286 | 287 | 282 | 284 | 137,000 | 1,420 |
| 2014-12-04 | 281 | 285 | 280 | 284 | 124,000 | 1,420 |
| 2014-12-03 | 276 | 284 | 275 | 281 | 132,000 | 1,405 |
| 2014-12-02 | 277 | 278 | 273 | 277 | 63,000 | 1,385 |
| 2014-12-01 | 274 | 279 | 274 | 277 | 111,000 | 1,385 |
| 2014-11-28 | 271 | 272 | 270 | 272 | 65,000 | 1,360 |
| 2014-11-27 | 275 | 275 | 269 | 269 | 87,000 | 1,345 |
| 2014-11-26 | 273 | 275 | 272 | 272 | 92,000 | 1,360 |
| 2014-11-25 | 274 | 275 | 273 | 274 | 47,000 | 1,370 |
| 2014-11-21 | 271 | 273 | 270 | 273 | 95,000 | 1,365 |
| 2014-11-20 | 275 | 275 | 271 | 271 | 86,000 | 1,355 |
| 2014-11-19 | 275 | 276 | 272 | 272 | 40,000 | 1,360 |
| 2014-11-18 | 275 | 276 | 272 | 276 | 73,000 | 1,380 |
| 2014-11-17 | 276 | 276 | 272 | 272 | 52,000 | 1,360 |
| 2014-11-14 | 281 | 281 | 276 | 279 | 117,000 | 1,395 |
| 2014-11-13 | 273 | 278 | 273 | 278 | 81,000 | 1,390 |
| 2014-11-12 | 278 | 279 | 272 | 272 | 103,000 | 1,360 |
| 2014-11-11 | 278 | 279 | 274 | 277 | 119,000 | 1,385 |
| 2014-11-10 | 277 | 280 | 277 | 279 | 47,000 | 1,395 |
| 2014-11-07 | 281 | 283 | 278 | 282 | 120,000 | 1,410 |
| 2014-11-06 | 278 | 284 | 278 | 278 | 121,000 | 1,390 |
| 2014-11-05 | 278 | 281 | 278 | 280 | 97,000 | 1,400 |
| 2014-11-04 | 287 | 295 | 278 | 281 | 280,000 | 1,405 |
| 2014-10-31 | 263 | 284 | 263 | 279 | 270,000 | 1,395 |
| 2014-10-30 | 261 | 262 | 256 | 256 | 126,000 | 1,280 |
| 2014-10-29 | 256 | 260 | 256 | 259 | 103,000 | 1,295 |
| 2014-10-28 | 257 | 258 | 254 | 254 | 130,000 | 1,270 |
| 2014-10-27 | 258 | 260 | 256 | 258 | 64,000 | 1,290 |
| 2014-10-24 | 260 | 263 | 258 | 258 | 46,000 | 1,290 |
| 2014-10-23 | 260 | 263 | 256 | 257 | 62,000 | 1,285 |
| 2014-10-22 | 259 | 262 | 258 | 260 | 50,000 | 1,300 |
| 2014-10-21 | 259 | 259 | 256 | 256 | 60,000 | 1,280 |
| 2014-10-20 | 256 | 263 | 256 | 256 | 112,000 | 1,280 |
| 2014-10-17 | 257 | 257 | 247 | 249 | 130,000 | 1,245 |
| 2014-10-16 | 251 | 252 | 247 | 249 | 293,000 | 1,245 |
| 2014-10-15 | 265 | 265 | 262 | 263 | 127,000 | 1,315 |
| 2014-10-14 | 269 | 269 | 261 | 262 | 192,000 | 1,310 |
| 2014-10-10 | 268 | 271 | 267 | 267 | 197,000 | 1,335 |
| 2014-10-09 | 282 | 282 | 275 | 275 | 97,000 | 1,375 |
| 2014-10-08 | 280 | 280 | 276 | 277 | 90,000 | 1,385 |
| 2014-10-07 | 283 | 284 | 281 | 281 | 98,000 | 1,405 |
| 2014-10-06 | 283 | 284 | 282 | 283 | 63,000 | 1,415 |
| 2014-10-03 | 280 | 282 | 279 | 281 | 66,000 | 1,405 |
| 2014-10-02 | 284 | 285 | 280 | 280 | 98,000 | 1,400 |
| 2014-10-01 | 285 | 292 | 285 | 285 | 148,000 | 1,425 |
| 2014-09-30 | 293 | 293 | 288 | 288 | 101,000 | 1,440 |
| 2014-09-29 | 292 | 295 | 292 | 294 | 36,000 | 1,470 |
| 2014-09-26 | 288 | 295 | 288 | 292 | 47,000 | 1,460 |
| 2014-09-25 | 293 | 300 | 290 | 300 | 162,000 | 1,500 |
| 2014-09-24 | 292 | 294 | 291 | 294 | 22,000 | 1,470 |
| 2014-09-22 | 294 | 295 | 291 | 292 | 65,000 | 1,460 |
| 2014-09-19 | 291 | 299 | 291 | 299 | 147,000 | 1,495 |
| 2014-09-18 | 289 | 291 | 289 | 290 | 56,000 | 1,450 |
| 2014-09-17 | 288 | 291 | 288 | 288 | 42,000 | 1,440 |
| 2014-09-16 | 288 | 291 | 287 | 290 | 40,000 | 1,450 |
| 2014-09-12 | 292 | 293 | 287 | 287 | 182,000 | 1,435 |
| 2014-09-11 | 291 | 291 | 289 | 291 | 39,000 | 1,455 |
| 2014-09-10 | 289 | 290 | 287 | 290 | 48,000 | 1,450 |
| 2014-09-09 | 288 | 289 | 288 | 289 | 48,000 | 1,445 |
| 2014-09-08 | 286 | 288 | 286 | 286 | 71,000 | 1,430 |
| 2014-09-05 | 288 | 290 | 284 | 286 | 89,000 | 1,430 |
| 2014-09-04 | 290 | 290 | 288 | 289 | 40,000 | 1,445 |
| 2014-09-03 | 290 | 292 | 290 | 292 | 47,000 | 1,460 |
| 2014-09-02 | 288 | 290 | 288 | 290 | 46,000 | 1,450 |
| 2014-09-01 | 288 | 289 | 287 | 289 | 40,000 | 1,445 |
| 2014-08-29 | 286 | 288 | 285 | 286 | 29,000 | 1,430 |
| 2014-08-28 | 287 | 287 | 286 | 287 | 19,000 | 1,435 |
| 2014-08-27 | 287 | 288 | 286 | 287 | 12,000 | 1,435 |
| 2014-08-26 | 289 | 289 | 287 | 287 | 25,000 | 1,435 |
| 2014-08-25 | 287 | 288 | 287 | 287 | 27,000 | 1,435 |
| 2014-08-22 | 287 | 290 | 287 | 289 | 35,000 | 1,445 |
| 2014-08-21 | 284 | 288 | 284 | 288 | 79,000 | 1,440 |
| 2014-08-20 | 289 | 289 | 284 | 284 | 61,000 | 1,420 |
| 2014-08-19 | 290 | 290 | 287 | 288 | 68,000 | 1,440 |
| 2014-08-18 | 287 | 289 | 286 | 287 | 14,000 | 1,435 |
| 2014-08-15 | 289 | 291 | 286 | 287 | 56,000 | 1,435 |
| 2014-08-14 | 283 | 289 | 283 | 287 | 87,000 | 1,435 |
| 2014-08-13 | 281 | 284 | 281 | 283 | 88,000 | 1,415 |
| 2014-08-12 | 282 | 285 | 280 | 282 | 136,000 | 1,410 |
| 2014-08-11 | 280 | 286 | 280 | 286 | 58,000 | 1,430 |
| 2014-08-08 | 284 | 285 | 277 | 278 | 87,000 | 1,390 |
| 2014-08-07 | 284 | 288 | 282 | 283 | 123,000 | 1,415 |
| 2014-08-06 | 295 | 295 | 288 | 288 | 72,000 | 1,440 |
| 2014-08-05 | 298 | 301 | 295 | 295 | 84,000 | 1,475 |
| 2014-08-04 | 301 | 301 | 297 | 297 | 41,000 | 1,485 |
| 2014-08-01 | 300 | 305 | 294 | 301 | 44,000 | 1,505 |
| 2014-07-31 | 308 | 310 | 307 | 308 | 58,000 | 1,540 |
| 2014-07-30 | 310 | 311 | 305 | 307 | 62,000 | 1,535 |
| 2014-07-29 | 308 | 311 | 306 | 310 | 52,000 | 1,550 |
| 2014-07-28 | 305 | 311 | 304 | 305 | 83,000 | 1,525 |
| 2014-07-25 | 300 | 308 | 300 | 308 | 125,000 | 1,540 |
| 2014-07-24 | 297 | 300 | 296 | 297 | 110,000 | 1,485 |
| 2014-07-23 | 295 | 295 | 291 | 293 | 64,000 | 1,465 |
| 2014-07-22 | 292 | 297 | 292 | 295 | 23,000 | 1,475 |
| 2014-07-18 | 291 | 294 | 291 | 292 | 90,000 | 1,460 |
| 2014-07-17 | 294 | 296 | 294 | 295 | 44,000 | 1,475 |
| 2014-07-16 | 293 | 296 | 293 | 294 | 48,000 | 1,470 |
| 2014-07-15 | 300 | 300 | 296 | 297 | 76,000 | 1,485 |
| 2014-07-14 | 292 | 295 | 292 | 295 | 40,000 | 1,475 |
| 2014-07-11 | 292 | 292 | 290 | 291 | 32,000 | 1,455 |
| 2014-07-10 | 295 | 296 | 293 | 293 | 41,000 | 1,465 |
| 2014-07-09 | 298 | 298 | 291 | 294 | 68,000 | 1,470 |
| 2014-07-08 | 300 | 303 | 299 | 299 | 79,000 | 1,495 |
| 2014-07-07 | 303 | 303 | 299 | 300 | 32,000 | 1,500 |
| 2014-07-04 | 300 | 300 | 297 | 298 | 61,000 | 1,490 |
| 2014-07-03 | 300 | 302 | 296 | 297 | 47,000 | 1,485 |
| 2014-07-02 | 301 | 305 | 296 | 297 | 88,000 | 1,485 |
| 2014-07-01 | 307 | 307 | 301 | 302 | 91,000 | 1,510 |
| 2014-06-30 | 299 | 305 | 299 | 303 | 51,000 | 1,515 |
| 2014-06-27 | 301 | 303 | 298 | 301 | 53,000 | 1,505 |
| 2014-06-26 | 303 | 303 | 299 | 299 | 32,000 | 1,495 |
| 2014-06-25 | 298 | 303 | 298 | 298 | 84,000 | 1,490 |
| 2014-06-24 | 306 | 306 | 299 | 302 | 106,000 | 1,510 |
| 2014-06-23 | 309 | 310 | 309 | 309 | 39,000 | 1,545 |
| 2014-06-20 | 312 | 315 | 312 | 312 | 120,000 | 1,560 |
| 2014-06-19 | 312 | 316 | 311 | 315 | 70,000 | 1,575 |
| 2014-06-18 | 314 | 314 | 309 | 312 | 83,000 | 1,560 |
| 2014-06-17 | 313 | 313 | 300 | 311 | 66,000 | 1,555 |
| 2014-06-16 | 314 | 314 | 307 | 312 | 64,000 | 1,560 |
| 2014-06-13 | 307 | 313 | 306 | 311 | 197,000 | 1,555 |
| 2014-06-12 | 301 | 308 | 301 | 306 | 99,000 | 1,530 |
| 2014-06-11 | 300 | 307 | 300 | 304 | 87,000 | 1,520 |
| 2014-06-10 | 305 | 305 | 288 | 300 | 71,000 | 1,500 |
| 2014-06-09 | 304 | 305 | 300 | 304 | 65,000 | 1,520 |
| 2014-06-06 | 297 | 303 | 297 | 302 | 69,000 | 1,510 |
| 2014-06-05 | 301 | 301 | 294 | 297 | 53,000 | 1,485 |
| 2014-06-04 | 300 | 301 | 298 | 301 | 40,000 | 1,505 |
| 2014-06-03 | 303 | 303 | 298 | 300 | 68,000 | 1,500 |
| 2014-06-02 | 296 | 301 | 296 | 300 | 46,000 | 1,500 |
| 2014-05-30 | 294 | 298 | 294 | 296 | 39,000 | 1,480 |
| 2014-05-29 | 296 | 296 | 294 | 294 | 26,000 | 1,470 |
| 2014-05-28 | 294 | 297 | 290 | 295 | 75,000 | 1,475 |
| 2014-05-27 | 289 | 294 | 289 | 293 | 55,000 | 1,465 |
| 2014-05-26 | 292 | 294 | 291 | 293 | 47,000 | 1,465 |
| 2014-05-23 | 292 | 298 | 292 | 295 | 83,000 | 1,475 |
| 2014-05-22 | 290 | 294 | 288 | 294 | 40,000 | 1,470 |
| 2014-05-21 | 286 | 286 | 281 | 284 | 53,000 | 1,420 |
| 2014-05-20 | 290 | 290 | 287 | 287 | 37,000 | 1,435 |
| 2014-05-19 | 297 | 297 | 288 | 288 | 47,000 | 1,440 |
| 2014-05-16 | 298 | 298 | 287 | 291 | 151,000 | 1,455 |
| 2014-05-15 | 294 | 300 | 294 | 298 | 103,000 | 1,490 |
| 2014-05-14 | 298 | 301 | 297 | 301 | 63,000 | 1,505 |
| 2014-05-13 | 299 | 301 | 295 | 301 | 182,000 | 1,505 |
| 2014-05-12 | 287 | 293 | 287 | 290 | 46,000 | 1,450 |
| 2014-05-09 | 290 | 291 | 286 | 290 | 108,000 | 1,450 |
| 2014-05-08 | 287 | 293 | 287 | 287 | 61,000 | 1,435 |
| 2014-05-07 | 290 | 293 | 282 | 284 | 127,000 | 1,420 |
| 2014-05-02 | 293 | 293 | 290 | 291 | 11,000 | 1,455 |
| 2014-05-01 | 290 | 293 | 290 | 293 | 46,000 | 1,465 |
| 2014-04-30 | 293 | 293 | 286 | 288 | 28,000 | 1,440 |
| 2014-04-28 | 287 | 294 | 285 | 289 | 46,000 | 1,445 |
| 2014-04-25 | 290 | 294 | 290 | 291 | 45,000 | 1,455 |
| 2014-04-24 | 288 | 299 | 288 | 297 | 108,000 | 1,485 |
| 2014-04-23 | 289 | 289 | 285 | 286 | 23,000 | 1,430 |
| 2014-04-22 | 292 | 292 | 286 | 286 | 22,000 | 1,430 |
| 2014-04-21 | 287 | 292 | 287 | 290 | 26,000 | 1,450 |
| 2014-04-18 | 288 | 291 | 288 | 291 | 20,000 | 1,455 |
| 2014-04-17 | 285 | 290 | 285 | 288 | 96,000 | 1,440 |
| 2014-04-16 | 282 | 283 | 279 | 281 | 78,000 | 1,405 |
| 2014-04-15 | 278 | 281 | 274 | 276 | 112,000 | 1,380 |
| 2014-04-14 | 272 | 279 | 272 | 272 | 73,000 | 1,360 |
| 2014-04-11 | 271 | 276 | 271 | 272 | 80,000 | 1,360 |
| 2014-04-10 | 281 | 283 | 275 | 275 | 48,000 | 1,375 |
| 2014-04-09 | 280 | 281 | 273 | 273 | 80,000 | 1,365 |
| 2014-04-08 | 290 | 290 | 281 | 282 | 81,000 | 1,410 |
| 2014-04-07 | 288 | 290 | 287 | 288 | 24,000 | 1,440 |
| 2014-04-04 | 292 | 294 | 288 | 292 | 63,000 | 1,460 |
| 2014-04-03 | 293 | 298 | 293 | 295 | 80,000 | 1,475 |
| 2014-04-02 | 295 | 297 | 292 | 293 | 121,000 | 1,465 |
| 2014-04-01 | 295 | 296 | 287 | 295 | 97,000 | 1,475 |
| 2014-03-31 | 296 | 296 | 290 | 294 | 119,000 | 1,470 |
| 2014-03-28 | 287 | 295 | 286 | 294 | 127,000 | 1,470 |
| 2014-03-27 | 287 | 289 | 281 | 286 | 109,000 | 1,430 |
| 2014-03-26 | 282 | 285 | 278 | 282 | 137,000 | 1,410 |
| 2014-03-25 | 282 | 283 | 277 | 281 | 110,000 | 1,405 |
| 2014-03-24 | 273 | 280 | 273 | 274 | 127,000 | 1,370 |
| 2014-03-20 | 267 | 271 | 262 | 265 | 208,000 | 1,325 |
| 2014-03-19 | 270 | 273 | 267 | 271 | 27,000 | 1,355 |
| 2014-03-18 | 269 | 278 | 269 | 270 | 78,000 | 1,350 |
| 2014-03-17 | 272 | 273 | 261 | 264 | 129,000 | 1,320 |
| 2014-03-14 | 273 | 275 | 268 | 269 | 222,000 | 1,345 |
| 2014-03-13 | 279 | 280 | 277 | 277 | 26,000 | 1,385 |
| 2014-03-12 | 279 | 280 | 276 | 279 | 62,000 | 1,395 |
| 2014-03-11 | 285 | 285 | 281 | 282 | 43,000 | 1,410 |
| 2014-03-10 | 285 | 286 | 281 | 282 | 36,000 | 1,410 |
| 2014-03-07 | 282 | 284 | 281 | 283 | 60,000 | 1,415 |
| 2014-03-06 | 274 | 281 | 273 | 281 | 64,000 | 1,405 |
| 2014-03-05 | 278 | 278 | 273 | 274 | 49,000 | 1,370 |
| 2014-03-04 | 267 | 277 | 267 | 277 | 82,000 | 1,385 |
| 2014-03-03 | 276 | 276 | 268 | 272 | 62,000 | 1,360 |
| 2014-02-28 | 287 | 287 | 276 | 279 | 74,000 | 1,395 |
| 2014-02-27 | 284 | 284 | 280 | 280 | 51,000 | 1,400 |
| 2014-02-26 | 286 | 286 | 283 | 284 | 64,000 | 1,420 |
| 2014-02-25 | 282 | 287 | 282 | 287 | 78,000 | 1,435 |
| 2014-02-24 | 283 | 284 | 279 | 282 | 92,000 | 1,410 |
| 2014-02-21 | 284 | 287 | 279 | 284 | 77,000 | 1,420 |
| 2014-02-20 | 281 | 282 | 275 | 276 | 29,000 | 1,380 |
| 2014-02-19 | 285 | 285 | 282 | 284 | 112,000 | 1,420 |
| 2014-02-18 | 272 | 285 | 272 | 283 | 114,000 | 1,415 |
| 2014-02-17 | 271 | 276 | 269 | 275 | 80,000 | 1,375 |
| 2014-02-14 | 278 | 280 | 270 | 273 | 76,000 | 1,365 |
| 2014-02-13 | 285 | 285 | 272 | 277 | 110,000 | 1,385 |
| 2014-02-12 | 285 | 287 | 282 | 283 | 82,000 | 1,415 |
| 2014-02-10 | 281 | 284 | 279 | 279 | 71,000 | 1,395 |
| 2014-02-07 | 274 | 279 | 271 | 279 | 180,000 | 1,395 |
| 2014-02-06 | 258 | 265 | 258 | 258 | 208,000 | 1,290 |
| 2014-02-05 | 261 | 263 | 257 | 258 | 173,000 | 1,290 |
| 2014-02-04 | 269 | 274 | 251 | 257 | 322,000 | 1,285 |
| 2014-02-03 | 280 | 281 | 274 | 277 | 165,000 | 1,385 |
| 2014-01-31 | 285 | 285 | 280 | 283 | 119,000 | 1,415 |
| 2014-01-30 | 286 | 286 | 281 | 282 | 221,000 | 1,410 |
| 2014-01-29 | 293 | 293 | 288 | 288 | 203,000 | 1,440 |
| 2014-01-28 | 287 | 290 | 285 | 285 | 216,000 | 1,425 |
| 2014-01-27 | 286 | 287 | 283 | 283 | 138,000 | 1,415 |
| 2014-01-24 | 297 | 298 | 290 | 293 | 225,000 | 1,465 |
| 2014-01-23 | 309 | 309 | 299 | 300 | 81,000 | 1,500 |
| 2014-01-22 | 310 | 311 | 306 | 306 | 78,000 | 1,530 |
| 2014-01-21 | 302 | 314 | 302 | 309 | 353,000 | 1,545 |
| 2014-01-20 | 297 | 305 | 297 | 305 | 243,000 | 1,525 |
| 2014-01-17 | 292 | 296 | 292 | 295 | 70,000 | 1,475 |
| 2014-01-16 | 296 | 298 | 292 | 292 | 84,000 | 1,460 |
| 2014-01-15 | 294 | 296 | 292 | 294 | 114,000 | 1,470 |
| 2014-01-14 | 295 | 297 | 291 | 293 | 114,000 | 1,465 |
| 2014-01-10 | 295 | 298 | 295 | 298 | 123,000 | 1,490 |
| 2014-01-09 | 297 | 299 | 294 | 298 | 90,000 | 1,490 |
| 2014-01-08 | 296 | 296 | 293 | 296 | 43,000 | 1,480 |
| 2014-01-07 | 295 | 295 | 292 | 293 | 46,000 | 1,465 |
| 2014-01-06 | 294 | 297 | 294 | 297 | 60,000 | 1,485 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株