9066 (株)日新 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 351 | 354 | 347 | 349 | 106,000 | 1,745 |
| 2015-12-29 | 354 | 354 | 345 | 347 | 98,000 | 1,735 |
| 2015-12-28 | 345 | 358 | 345 | 352 | 55,000 | 1,760 |
| 2015-12-25 | 349 | 353 | 345 | 349 | 89,000 | 1,745 |
| 2015-12-24 | 364 | 367 | 353 | 355 | 48,000 | 1,775 |
| 2015-12-22 | 360 | 368 | 360 | 364 | 57,000 | 1,820 |
| 2015-12-21 | 359 | 369 | 355 | 364 | 85,000 | 1,820 |
| 2015-12-18 | 370 | 374 | 363 | 365 | 101,000 | 1,825 |
| 2015-12-17 | 372 | 376 | 367 | 370 | 115,000 | 1,850 |
| 2015-12-16 | 366 | 370 | 362 | 369 | 58,000 | 1,845 |
| 2015-12-15 | 377 | 377 | 365 | 365 | 67,000 | 1,825 |
| 2015-12-14 | 367 | 377 | 365 | 376 | 66,000 | 1,880 |
| 2015-12-11 | 381 | 381 | 375 | 378 | 160,000 | 1,890 |
| 2015-12-10 | 375 | 383 | 374 | 376 | 80,000 | 1,880 |
| 2015-12-09 | 384 | 384 | 373 | 375 | 82,000 | 1,875 |
| 2015-12-08 | 386 | 386 | 375 | 383 | 79,000 | 1,915 |
| 2015-12-07 | 386 | 387 | 383 | 383 | 64,000 | 1,915 |
| 2015-12-04 | 382 | 385 | 379 | 381 | 62,000 | 1,905 |
| 2015-12-03 | 389 | 392 | 386 | 389 | 68,000 | 1,945 |
| 2015-12-02 | 398 | 398 | 390 | 392 | 89,000 | 1,960 |
| 2015-12-01 | 397 | 397 | 389 | 393 | 56,000 | 1,965 |
| 2015-11-30 | 391 | 397 | 382 | 394 | 121,000 | 1,970 |
| 2015-11-27 | 389 | 391 | 381 | 387 | 95,000 | 1,935 |
| 2015-11-26 | 396 | 396 | 388 | 391 | 83,000 | 1,955 |
| 2015-11-25 | 397 | 397 | 390 | 396 | 51,000 | 1,980 |
| 2015-11-24 | 401 | 401 | 391 | 394 | 87,000 | 1,970 |
| 2015-11-20 | 400 | 403 | 396 | 403 | 92,000 | 2,015 |
| 2015-11-19 | 402 | 402 | 390 | 400 | 119,000 | 2,000 |
| 2015-11-18 | 396 | 402 | 392 | 400 | 145,000 | 2,000 |
| 2015-11-17 | 390 | 395 | 390 | 395 | 92,000 | 1,975 |
| 2015-11-16 | 380 | 390 | 380 | 388 | 66,000 | 1,940 |
| 2015-11-13 | 390 | 390 | 382 | 388 | 87,000 | 1,940 |
| 2015-11-12 | 383 | 391 | 383 | 390 | 135,000 | 1,950 |
| 2015-11-11 | 380 | 384 | 377 | 382 | 39,000 | 1,910 |
| 2015-11-10 | 372 | 384 | 372 | 380 | 105,000 | 1,900 |
| 2015-11-09 | 365 | 383 | 365 | 374 | 152,000 | 1,870 |
| 2015-11-06 | 372 | 374 | 360 | 363 | 94,000 | 1,815 |
| 2015-11-05 | 356 | 365 | 352 | 364 | 93,000 | 1,820 |
| 2015-11-04 | 359 | 361 | 351 | 356 | 93,000 | 1,780 |
| 2015-11-02 | 352 | 356 | 351 | 351 | 76,000 | 1,755 |
| 2015-10-30 | 361 | 362 | 354 | 355 | 167,000 | 1,775 |
| 2015-10-29 | 365 | 373 | 359 | 361 | 276,000 | 1,805 |
| 2015-10-28 | 366 | 369 | 343 | 365 | 105,000 | 1,825 |
| 2015-10-27 | 373 | 374 | 366 | 366 | 40,000 | 1,830 |
| 2015-10-26 | 377 | 378 | 370 | 375 | 41,000 | 1,875 |
| 2015-10-23 | 374 | 374 | 367 | 372 | 47,000 | 1,860 |
| 2015-10-22 | 365 | 369 | 364 | 366 | 53,000 | 1,830 |
| 2015-10-21 | 370 | 375 | 361 | 364 | 120,000 | 1,820 |
| 2015-10-20 | 382 | 382 | 365 | 365 | 59,000 | 1,825 |
| 2015-10-19 | 376 | 379 | 370 | 375 | 65,000 | 1,875 |
| 2015-10-16 | 381 | 383 | 374 | 376 | 67,000 | 1,880 |
| 2015-10-15 | 370 | 383 | 370 | 380 | 101,000 | 1,900 |
| 2015-10-14 | 380 | 382 | 372 | 378 | 84,000 | 1,890 |
| 2015-10-13 | 382 | 393 | 376 | 381 | 103,000 | 1,905 |
| 2015-10-09 | 372 | 392 | 370 | 383 | 155,000 | 1,915 |
| 2015-10-08 | 376 | 376 | 363 | 367 | 95,000 | 1,835 |
| 2015-10-07 | 370 | 377 | 362 | 376 | 113,000 | 1,880 |
| 2015-10-06 | 365 | 370 | 362 | 367 | 118,000 | 1,835 |
| 2015-10-05 | 357 | 364 | 356 | 363 | 50,000 | 1,815 |
| 2015-10-02 | 362 | 362 | 350 | 357 | 61,000 | 1,785 |
| 2015-10-01 | 345 | 365 | 345 | 363 | 108,000 | 1,815 |
| 2015-09-30 | 341 | 348 | 339 | 344 | 66,000 | 1,720 |
| 2015-09-29 | 349 | 350 | 335 | 341 | 135,000 | 1,705 |
| 2015-09-28 | 354 | 354 | 346 | 352 | 89,000 | 1,760 |
| 2015-09-25 | 348 | 354 | 343 | 353 | 131,000 | 1,765 |
| 2015-09-24 | 355 | 358 | 347 | 348 | 97,000 | 1,740 |
| 2015-09-18 | 364 | 364 | 355 | 359 | 122,000 | 1,795 |
| 2015-09-17 | 362 | 362 | 355 | 362 | 77,000 | 1,810 |
| 2015-09-16 | 363 | 363 | 353 | 355 | 76,000 | 1,775 |
| 2015-09-15 | 354 | 358 | 351 | 356 | 90,000 | 1,780 |
| 2015-09-14 | 356 | 357 | 343 | 349 | 70,000 | 1,745 |
| 2015-09-11 | 347 | 359 | 347 | 354 | 165,000 | 1,770 |
| 2015-09-10 | 348 | 357 | 343 | 353 | 120,000 | 1,765 |
| 2015-09-09 | 338 | 354 | 337 | 354 | 108,000 | 1,770 |
| 2015-09-08 | 337 | 347 | 323 | 330 | 117,000 | 1,650 |
| 2015-09-07 | 337 | 342 | 329 | 335 | 51,000 | 1,675 |
| 2015-09-04 | 348 | 353 | 341 | 341 | 110,000 | 1,705 |
| 2015-09-03 | 351 | 360 | 347 | 348 | 81,000 | 1,740 |
| 2015-09-02 | 337 | 364 | 337 | 349 | 119,000 | 1,745 |
| 2015-09-01 | 366 | 368 | 345 | 349 | 165,000 | 1,745 |
| 2015-08-31 | 372 | 372 | 368 | 369 | 96,000 | 1,845 |
| 2015-08-28 | 368 | 372 | 363 | 371 | 75,000 | 1,855 |
| 2015-08-27 | 368 | 370 | 359 | 361 | 146,000 | 1,805 |
| 2015-08-26 | 336 | 361 | 336 | 359 | 188,000 | 1,795 |
| 2015-08-25 | 327 | 359 | 325 | 336 | 186,000 | 1,680 |
| 2015-08-24 | 373 | 376 | 357 | 359 | 147,000 | 1,795 |
| 2015-08-21 | 387 | 389 | 375 | 382 | 154,000 | 1,910 |
| 2015-08-20 | 405 | 405 | 393 | 394 | 86,000 | 1,970 |
| 2015-08-19 | 406 | 412 | 403 | 406 | 105,000 | 2,030 |
| 2015-08-18 | 403 | 410 | 402 | 410 | 66,000 | 2,050 |
| 2015-08-17 | 401 | 405 | 400 | 404 | 67,000 | 2,020 |
| 2015-08-14 | 405 | 405 | 398 | 401 | 59,000 | 2,005 |
| 2015-08-13 | 400 | 406 | 393 | 403 | 151,000 | 2,015 |
| 2015-08-12 | 403 | 405 | 396 | 399 | 123,000 | 1,995 |
| 2015-08-11 | 405 | 412 | 400 | 410 | 144,000 | 2,050 |
| 2015-08-10 | 400 | 405 | 395 | 405 | 86,000 | 2,025 |
| 2015-08-07 | 403 | 405 | 395 | 398 | 166,000 | 1,990 |
| 2015-08-06 | 392 | 415 | 388 | 406 | 474,000 | 2,030 |
| 2015-08-05 | 378 | 382 | 374 | 380 | 153,000 | 1,900 |
| 2015-08-04 | 382 | 383 | 377 | 380 | 118,000 | 1,900 |
| 2015-08-03 | 382 | 387 | 382 | 384 | 72,000 | 1,920 |
| 2015-07-31 | 382 | 390 | 379 | 390 | 184,000 | 1,950 |
| 2015-07-30 | 383 | 386 | 378 | 379 | 153,000 | 1,895 |
| 2015-07-29 | 387 | 389 | 382 | 383 | 94,000 | 1,915 |
| 2015-07-28 | 387 | 389 | 381 | 386 | 82,000 | 1,930 |
| 2015-07-27 | 390 | 395 | 385 | 392 | 138,000 | 1,960 |
| 2015-07-24 | 388 | 392 | 383 | 389 | 117,000 | 1,945 |
| 2015-07-23 | 386 | 395 | 384 | 393 | 157,000 | 1,965 |
| 2015-07-22 | 386 | 389 | 381 | 385 | 129,000 | 1,925 |
| 2015-07-21 | 377 | 389 | 377 | 386 | 180,000 | 1,930 |
| 2015-07-17 | 385 | 390 | 376 | 377 | 137,000 | 1,885 |
| 2015-07-16 | 377 | 388 | 372 | 388 | 270,000 | 1,940 |
| 2015-07-15 | 371 | 374 | 367 | 373 | 162,000 | 1,865 |
| 2015-07-14 | 366 | 366 | 361 | 365 | 141,000 | 1,825 |
| 2015-07-13 | 349 | 357 | 347 | 356 | 82,000 | 1,780 |
| 2015-07-10 | 350 | 353 | 340 | 342 | 176,000 | 1,710 |
| 2015-07-09 | 335 | 351 | 335 | 346 | 271,000 | 1,730 |
| 2015-07-08 | 368 | 368 | 351 | 351 | 261,000 | 1,755 |
| 2015-07-07 | 372 | 381 | 372 | 374 | 146,000 | 1,870 |
| 2015-07-06 | 377 | 381 | 370 | 371 | 192,000 | 1,855 |
| 2015-07-03 | 396 | 396 | 382 | 384 | 202,000 | 1,920 |
| 2015-07-02 | 382 | 398 | 382 | 394 | 388,000 | 1,970 |
| 2015-07-01 | 368 | 379 | 365 | 374 | 213,000 | 1,870 |
| 2015-06-30 | 366 | 371 | 355 | 366 | 302,000 | 1,830 |
| 2015-06-29 | 356 | 362 | 356 | 358 | 120,000 | 1,790 |
| 2015-06-26 | 375 | 375 | 364 | 365 | 188,000 | 1,825 |
| 2015-06-25 | 360 | 381 | 360 | 375 | 325,000 | 1,875 |
| 2015-06-24 | 366 | 384 | 366 | 382 | 262,000 | 1,910 |
| 2015-06-23 | 368 | 370 | 362 | 365 | 211,000 | 1,825 |
| 2015-06-22 | 364 | 371 | 361 | 363 | 195,000 | 1,815 |
| 2015-06-19 | 366 | 374 | 361 | 361 | 320,000 | 1,805 |
| 2015-06-18 | 367 | 378 | 360 | 372 | 315,000 | 1,860 |
| 2015-06-17 | 370 | 370 | 354 | 364 | 451,000 | 1,820 |
| 2015-06-16 | 375 | 376 | 368 | 369 | 129,000 | 1,845 |
| 2015-06-15 | 382 | 383 | 371 | 373 | 170,000 | 1,865 |
| 2015-06-12 | 384 | 384 | 373 | 378 | 393,000 | 1,890 |
| 2015-06-11 | 380 | 391 | 380 | 387 | 186,000 | 1,935 |
| 2015-06-10 | 378 | 389 | 372 | 381 | 249,000 | 1,905 |
| 2015-06-09 | 378 | 389 | 372 | 385 | 225,000 | 1,925 |
| 2015-06-08 | 372 | 385 | 369 | 384 | 393,000 | 1,920 |
| 2015-06-05 | 360 | 371 | 359 | 368 | 204,000 | 1,840 |
| 2015-06-04 | 370 | 370 | 360 | 365 | 199,000 | 1,825 |
| 2015-06-03 | 351 | 374 | 351 | 373 | 391,000 | 1,865 |
| 2015-06-02 | 348 | 353 | 345 | 350 | 261,000 | 1,750 |
| 2015-06-01 | 340 | 348 | 338 | 346 | 133,000 | 1,730 |
| 2015-05-29 | 337 | 343 | 335 | 342 | 185,000 | 1,710 |
| 2015-05-28 | 332 | 336 | 332 | 335 | 109,000 | 1,675 |
| 2015-05-27 | 326 | 331 | 324 | 330 | 216,000 | 1,650 |
| 2015-05-26 | 341 | 341 | 322 | 325 | 391,000 | 1,625 |
| 2015-05-25 | 349 | 349 | 334 | 336 | 175,000 | 1,680 |
| 2015-05-22 | 342 | 348 | 338 | 348 | 118,000 | 1,740 |
| 2015-05-21 | 335 | 347 | 335 | 342 | 213,000 | 1,710 |
| 2015-05-20 | 336 | 338 | 327 | 332 | 211,000 | 1,660 |
| 2015-05-19 | 341 | 348 | 336 | 336 | 171,000 | 1,680 |
| 2015-05-18 | 347 | 347 | 339 | 343 | 90,000 | 1,715 |
| 2015-05-15 | 337 | 344 | 337 | 343 | 145,000 | 1,715 |
| 2015-05-14 | 342 | 348 | 334 | 335 | 279,000 | 1,675 |
| 2015-05-13 | 350 | 351 | 337 | 344 | 280,000 | 1,720 |
| 2015-05-12 | 338 | 353 | 338 | 350 | 589,000 | 1,750 |
| 2015-05-11 | 322 | 330 | 322 | 330 | 276,000 | 1,650 |
| 2015-05-08 | 318 | 323 | 318 | 322 | 189,000 | 1,610 |
| 2015-05-07 | 318 | 320 | 315 | 317 | 65,000 | 1,585 |
| 2015-05-01 | 321 | 322 | 317 | 318 | 115,000 | 1,590 |
| 2015-04-30 | 323 | 324 | 320 | 322 | 170,000 | 1,610 |
| 2015-04-28 | 322 | 324 | 321 | 324 | 124,000 | 1,620 |
| 2015-04-27 | 319 | 321 | 319 | 320 | 16,000 | 1,600 |
| 2015-04-24 | 321 | 324 | 320 | 321 | 103,000 | 1,605 |
| 2015-04-23 | 321 | 324 | 320 | 322 | 137,000 | 1,610 |
| 2015-04-22 | 319 | 324 | 318 | 323 | 251,000 | 1,615 |
| 2015-04-21 | 317 | 320 | 314 | 318 | 248,000 | 1,590 |
| 2015-04-20 | 316 | 321 | 314 | 317 | 202,000 | 1,585 |
| 2015-04-17 | 316 | 319 | 314 | 318 | 117,000 | 1,590 |
| 2015-04-16 | 316 | 319 | 312 | 319 | 85,000 | 1,595 |
| 2015-04-15 | 313 | 319 | 309 | 314 | 194,000 | 1,570 |
| 2015-04-14 | 308 | 313 | 305 | 312 | 141,000 | 1,560 |
| 2015-04-13 | 308 | 309 | 306 | 306 | 81,000 | 1,530 |
| 2015-04-10 | 306 | 308 | 303 | 305 | 101,000 | 1,525 |
| 2015-04-09 | 303 | 305 | 300 | 300 | 201,000 | 1,500 |
| 2015-04-08 | 307 | 308 | 301 | 302 | 135,000 | 1,510 |
| 2015-04-07 | 304 | 309 | 303 | 304 | 76,000 | 1,520 |
| 2015-04-06 | 304 | 307 | 300 | 300 | 117,000 | 1,500 |
| 2015-04-03 | 306 | 310 | 300 | 309 | 136,000 | 1,545 |
| 2015-04-02 | 303 | 310 | 301 | 308 | 114,000 | 1,540 |
| 2015-04-01 | 303 | 304 | 299 | 301 | 118,000 | 1,505 |
| 2015-03-31 | 309 | 309 | 304 | 306 | 104,000 | 1,530 |
| 2015-03-30 | 304 | 307 | 299 | 301 | 147,000 | 1,505 |
| 2015-03-27 | 312 | 312 | 303 | 304 | 116,000 | 1,520 |
| 2015-03-26 | 319 | 319 | 313 | 315 | 122,000 | 1,575 |
| 2015-03-25 | 318 | 321 | 314 | 321 | 131,000 | 1,605 |
| 2015-03-24 | 320 | 323 | 315 | 319 | 154,000 | 1,595 |
| 2015-03-23 | 324 | 324 | 317 | 322 | 129,000 | 1,610 |
| 2015-03-20 | 321 | 323 | 313 | 323 | 178,000 | 1,615 |
| 2015-03-19 | 325 | 325 | 317 | 321 | 154,000 | 1,605 |
| 2015-03-18 | 318 | 325 | 315 | 324 | 132,000 | 1,620 |
| 2015-03-17 | 319 | 320 | 315 | 316 | 119,000 | 1,580 |
| 2015-03-16 | 310 | 315 | 310 | 314 | 88,000 | 1,570 |
| 2015-03-13 | 305 | 318 | 304 | 313 | 409,000 | 1,565 |
| 2015-03-12 | 303 | 307 | 299 | 305 | 163,000 | 1,525 |
| 2015-03-11 | 299 | 305 | 298 | 300 | 128,000 | 1,500 |
| 2015-03-10 | 307 | 308 | 297 | 302 | 350,000 | 1,510 |
| 2015-03-09 | 309 | 309 | 305 | 306 | 94,000 | 1,530 |
| 2015-03-06 | 311 | 314 | 309 | 310 | 126,000 | 1,550 |
| 2015-03-05 | 307 | 315 | 307 | 310 | 87,000 | 1,550 |
| 2015-03-04 | 307 | 313 | 303 | 307 | 199,000 | 1,535 |
| 2015-03-03 | 315 | 318 | 308 | 309 | 225,000 | 1,545 |
| 2015-03-02 | 320 | 320 | 316 | 316 | 140,000 | 1,580 |
| 2015-02-27 | 322 | 325 | 318 | 321 | 157,000 | 1,605 |
| 2015-02-26 | 323 | 327 | 321 | 324 | 190,000 | 1,620 |
| 2015-02-25 | 320 | 324 | 319 | 322 | 144,000 | 1,610 |
| 2015-02-24 | 316 | 322 | 308 | 319 | 220,000 | 1,595 |
| 2015-02-23 | 319 | 321 | 310 | 313 | 290,000 | 1,565 |
| 2015-02-20 | 311 | 318 | 310 | 317 | 334,000 | 1,585 |
| 2015-02-19 | 310 | 311 | 309 | 311 | 225,000 | 1,555 |
| 2015-02-18 | 308 | 310 | 307 | 309 | 202,000 | 1,545 |
| 2015-02-17 | 304 | 306 | 303 | 306 | 175,000 | 1,530 |
| 2015-02-16 | 303 | 307 | 301 | 304 | 154,000 | 1,520 |
| 2015-02-13 | 304 | 306 | 301 | 302 | 266,000 | 1,510 |
| 2015-02-12 | 300 | 304 | 300 | 302 | 201,000 | 1,510 |
| 2015-02-10 | 301 | 301 | 296 | 299 | 90,000 | 1,495 |
| 2015-02-09 | 299 | 304 | 299 | 301 | 403,000 | 1,505 |
| 2015-02-06 | 295 | 300 | 294 | 299 | 150,000 | 1,495 |
| 2015-02-05 | 298 | 298 | 293 | 295 | 236,000 | 1,475 |
| 2015-02-04 | 300 | 300 | 295 | 298 | 243,000 | 1,490 |
| 2015-02-03 | 295 | 297 | 292 | 294 | 139,000 | 1,470 |
| 2015-02-02 | 294 | 296 | 293 | 293 | 170,000 | 1,465 |
| 2015-01-30 | 294 | 299 | 291 | 294 | 211,000 | 1,470 |
| 2015-01-29 | 292 | 297 | 289 | 290 | 229,000 | 1,450 |
| 2015-01-28 | 286 | 295 | 286 | 294 | 257,000 | 1,470 |
| 2015-01-27 | 286 | 288 | 284 | 288 | 137,000 | 1,440 |
| 2015-01-26 | 283 | 285 | 283 | 285 | 76,000 | 1,425 |
| 2015-01-23 | 282 | 285 | 281 | 282 | 88,000 | 1,410 |
| 2015-01-22 | 284 | 284 | 278 | 280 | 106,000 | 1,400 |
| 2015-01-21 | 281 | 288 | 281 | 283 | 123,000 | 1,415 |
| 2015-01-20 | 280 | 285 | 280 | 284 | 171,000 | 1,420 |
| 2015-01-19 | 282 | 286 | 280 | 281 | 111,000 | 1,405 |
| 2015-01-16 | 284 | 284 | 276 | 279 | 139,000 | 1,395 |
| 2015-01-15 | 283 | 285 | 279 | 284 | 159,000 | 1,420 |
| 2015-01-14 | 284 | 285 | 279 | 280 | 77,000 | 1,400 |
| 2015-01-13 | 282 | 283 | 277 | 283 | 163,000 | 1,415 |
| 2015-01-09 | 280 | 284 | 280 | 282 | 143,000 | 1,410 |
| 2015-01-08 | 278 | 280 | 276 | 278 | 139,000 | 1,390 |
| 2015-01-07 | 272 | 280 | 272 | 274 | 119,000 | 1,370 |
| 2015-01-06 | 278 | 279 | 274 | 274 | 97,000 | 1,370 |
| 2015-01-05 | 280 | 281 | 279 | 280 | 68,000 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株