1. HOME >
  2. 株価時系列 >
  3. 9066 >
  4. 2016年

9066 (株)日新 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3036236235636264,0001,810
2016-12-2936536535836168,0001,805
2016-12-2836537236537146,0001,855
2016-12-2736536736236780,0001,835
2016-12-2636736836336557,0001,825
2016-12-22375376364368101,0001,840
2016-12-2137337336336897,0001,840
2016-12-2037537637037377,0001,865
2016-12-19377377361376147,0001,880
2016-12-16367383367373192,0001,865
2016-12-1536937236636889,0001,840
2016-12-14374376362371156,0001,855
2016-12-13354374354373141,0001,865
2016-12-12355359351352127,0001,760
2016-12-09358358349357204,0001,785
2016-12-08354360350360161,0001,800
2016-12-07346352345351148,0001,755
2016-12-06351351342345107,0001,725
2016-12-05348350347348109,0001,740
2016-12-0233734633734283,0001,710
2016-12-0134134533733778,0001,685
2016-11-30350351336339103,0001,695
2016-11-2934635334335293,0001,760
2016-11-2835135134435047,0001,750
2016-11-25355358345351156,0001,755
2016-11-24354354348351106,0001,755
2016-11-2233734133433946,0001,695
2016-11-2133733933433853,0001,690
2016-11-1833433933033265,0001,660
2016-11-1732232932232830,0001,640
2016-11-1632332632232645,0001,630
2016-11-1532232431531980,0001,595
2016-11-1431532331532172,0001,605
2016-11-11315324315318127,0001,590
2016-11-10314318309312175,0001,560
2016-11-09312315300300149,0001,500
2016-11-08318318308311245,0001,555
2016-11-0735035334935357,0001,765
2016-11-0434935134635180,0001,755
2016-11-02347352347350102,0001,750
2016-11-0134635334635381,0001,765
2016-10-31346351338349137,0001,745
2016-10-28347351347349179,0001,745
2016-10-2734734834434861,0001,740
2016-10-2634734834434766,0001,735
2016-10-2534734834534899,0001,740
2016-10-2433634233634147,0001,705
2016-10-2133834133533875,0001,690
2016-10-2033133933133777,0001,685
2016-10-1933333533333439,0001,670
2016-10-1833633633133536,0001,675
2016-10-17333342330334118,0001,670
2016-10-1433033332233356,0001,665
2016-10-1332633132632935,0001,645
2016-10-1232532932332650,0001,630
2016-10-1132332732032733,0001,635
2016-10-0732232432232440,0001,620
2016-10-0631932531932477,0001,620
2016-10-0532032131831955,0001,595
2016-10-0431832231632256,0001,610
2016-10-0332132231431656,0001,580
2016-09-3031131930731793,0001,585
2016-09-2931132431131988,0001,595
2016-09-2830931530831558,0001,575
2016-09-27308315303315105,0001,575
2016-09-2630931230430662,0001,530
2016-09-23310310297309121,0001,545
2016-09-2129330429330467,0001,520
2016-09-2029930029229389,0001,465
2016-09-1628930028930080,0001,500
2016-09-1529329328928969,0001,445
2016-09-1428929328929340,0001,465
2016-09-1329229228828831,0001,440
2016-09-1229129228929246,0001,460
2016-09-0929129429129377,0001,465
2016-09-0828929228929145,0001,455
2016-09-0728729028629073,0001,450
2016-09-06291294287289118,0001,445
2016-09-0529229428929145,0001,455
2016-09-0228930028829084,0001,450
2016-09-0128728928728926,0001,445
2016-08-3128728728428744,0001,435
2016-08-3028628828528529,0001,425
2016-08-2928728728528723,0001,435
2016-08-2628328428128151,0001,405
2016-08-2528928928328467,0001,420
2016-08-2428528628228433,0001,420
2016-08-2328628628128268,0001,410
2016-08-2228629028628731,0001,435
2016-08-1928729028728734,0001,435
2016-08-1828629328628644,0001,430
2016-08-1728529228529170,0001,455
2016-08-1629629628628773,0001,435
2016-08-1529229729229739,0001,485
2016-08-1228629128629140,0001,455
2016-08-1028828828328366,0001,415
2016-08-0928729028328688,0001,430
2016-08-08287296287290188,0001,450
2016-08-0529829829229231,0001,460
2016-08-0429329628629477,0001,470
2016-08-0329829829229356,0001,465
2016-08-0230630630030225,0001,510
2016-08-0130630930330649,0001,530
2016-07-2930931230331244,0001,560
2016-07-2831631730630996,0001,545
2016-07-27329329317322116,0001,610
2016-07-26327327311323123,0001,615
2016-07-25319333319321112,0001,605
2016-07-2230831330831334,0001,565
2016-07-2131331731031657,0001,580
2016-07-2031631630931628,0001,580
2016-07-1931031931031962,0001,595
2016-07-15317318309313121,0001,565
2016-07-14303312303312120,0001,560
2016-07-1331231230230554,0001,525
2016-07-1230330930330688,0001,530
2016-07-1128530228530066,0001,500
2016-07-0829329528028183,0001,405
2016-07-0729529528828956,0001,445
2016-07-0629629628929452,0001,470
2016-07-0530230229830049,0001,500
2016-07-0430230329630247,0001,510
2016-07-0131131129930191,0001,505
2016-06-30307318303305140,0001,525
2016-06-2930530630130239,0001,510
2016-06-2829030228429792,0001,485
2016-06-27301309289290102,0001,450
2016-06-24320322285293230,0001,465
2016-06-2330331530131489,0001,570
2016-06-22300308298303198,0001,515
2016-06-21295302295295111,0001,475
2016-06-20291300289290123,0001,450
2016-06-17296301283283116,0001,415
2016-06-16304305291291119,0001,455
2016-06-1530931230330489,0001,520
2016-06-1430931730730859,0001,540
2016-06-13324324312313107,0001,565
2016-06-10332332325327125,0001,635
2016-06-0933033532532934,0001,645
2016-06-0832933632533552,0001,675
2016-06-0733433432833141,0001,655
2016-06-0633333732733470,0001,670
2016-06-0333434333133446,0001,670
2016-06-02346348330334122,0001,670
2016-06-0135135234335067,0001,750
2016-05-31351358351357127,0001,785
2016-05-3034935734635580,0001,775
2016-05-2734935034334659,0001,730
2016-05-2634935234134365,0001,715
2016-05-2534335034334386,0001,715
2016-05-2434034133133761,0001,685
2016-05-2333334233334137,0001,705
2016-05-2033534133233752,0001,685
2016-05-1934434433333558,0001,675
2016-05-1833634533433883,0001,690
2016-05-1732933632933378,0001,665
2016-05-1632833732432796,0001,635
2016-05-13348348325325115,0001,625
2016-05-12324343324343118,0001,715
2016-05-11338347324329171,0001,645
2016-05-10311331311331194,0001,655
2016-05-0930630630030227,0001,510
2016-05-0630531129830265,0001,510
2016-05-0230030630030294,0001,510
2016-04-28324332313314101,0001,570
2016-04-2732332732332448,0001,620
2016-04-2632833232132248,0001,610
2016-04-2533533532933163,0001,655
2016-04-2232533532432997,0001,645
2016-04-21319330319325105,0001,625
2016-04-2032033131831984,0001,595
2016-04-1931632331532077,0001,600
2016-04-1831131830831073,0001,550
2016-04-15314319308318110,0001,590
2016-04-14302311301311132,0001,555
2016-04-1329829929729846,0001,490
2016-04-1229230029229554,0001,475
2016-04-1129530129129262,0001,460
2016-04-08289302289296107,0001,480
2016-04-0729430329229352,0001,465
2016-04-0630330329429466,0001,470
2016-04-0530931029929993,0001,495
2016-04-04303322303312129,0001,560
2016-04-01310318297302129,0001,510
2016-03-31311326307308163,0001,540
2016-03-30317334304309111,0001,545
2016-03-2931231931231775,0001,585
2016-03-28303314303313102,0001,565
2016-03-2531331330530653,0001,530
2016-03-24312314307309114,0001,545
2016-03-2331631630931128,0001,555
2016-03-2230931830731478,0001,570
2016-03-18309313299304182,0001,520
2016-03-1731131730831190,0001,555
2016-03-1631431831031054,0001,550
2016-03-15321322313316123,0001,580
2016-03-14303318303315140,0001,575
2016-03-11295303289300190,0001,500
2016-03-10285296283296153,0001,480
2016-03-0928528728228268,0001,410
2016-03-08287291284287103,0001,435
2016-03-0729129428728777,0001,435
2016-03-04291295286291125,0001,455
2016-03-0328829128729163,0001,455
2016-03-0228829028628892,0001,440
2016-03-01279289277285135,0001,425
2016-02-29290290278278255,0001,390
2016-02-26293297290294182,0001,470
2016-02-25274296274291218,0001,455
2016-02-24266275264270183,0001,350
2016-02-23276283265273149,0001,365
2016-02-22278280272275141,0001,375
2016-02-19289289278282109,0001,410
2016-02-18299299290291120,0001,455
2016-02-17296302283292105,0001,460
2016-02-16295302293297103,0001,485
2016-02-15291299289295151,0001,475
2016-02-12282302280286172,0001,430
2016-02-10313314292296121,0001,480
2016-02-09309314305307110,0001,535
2016-02-0830832430432162,0001,605
2016-02-0531733131431880,0001,590
2016-02-0432933432132290,0001,610
2016-02-0333733733033153,0001,655
2016-02-0234135234134878,0001,740
2016-02-01345353344349150,0001,745
2016-01-29329346321345128,0001,725
2016-01-2834034032733099,0001,650
2016-01-2733734133034179,0001,705
2016-01-2633033332032798,0001,635
2016-01-25334339327331134,0001,655
2016-01-22312327311324148,0001,620
2016-01-2131132230030079,0001,500
2016-01-2032332531631685,0001,580
2016-01-1931832631632171,0001,605
2016-01-18312319308317104,0001,585
2016-01-15337337318320129,0001,600
2016-01-14325326316324149,0001,620
2016-01-1332033732032995,0001,645
2016-01-12322325317319175,0001,595
2016-01-08329329320321106,0001,605
2016-01-07330337324329161,0001,645
2016-01-06327329325327162,0001,635
2016-01-05337338327327207,0001,635
2016-01-04344355338340171,0001,700

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