9066 (株)日新 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,1303,1703,1253,17010,3003,170
2017-12-283,1603,1703,1153,12011,6003,120
2017-12-273,1203,1703,1203,17013,7003,170
2017-12-263,1753,1853,1003,11521,0003,115
2017-12-253,2253,2253,1403,16517,7003,165
2017-12-223,1653,1903,1353,16515,3003,165
2017-12-213,1403,1953,1403,17513,2003,175
2017-12-203,0953,2303,0953,14020,3003,140
2017-12-193,1103,1653,0653,09527,5003,095
2017-12-183,2903,2953,0903,10545,3003,105
2017-12-153,0803,2703,0803,25583,4003,255
2017-12-143,0503,1153,0103,06033,0003,060
2017-12-133,0253,0853,0153,04522,3003,045
2017-12-123,0853,1002,9663,00522,3003,005
2017-12-113,0653,0853,0203,08016,1003,080
2017-12-082,9363,0652,9363,05036,6003,050
2017-12-073,0103,1002,9573,04527,6003,045
2017-12-063,0403,0652,9552,97530,0002,975
2017-12-053,1053,1203,0103,09044,6003,090
2017-12-043,1453,1503,0353,04524,6003,045
2017-12-013,1353,1503,0603,12024,4003,120
2017-11-303,1403,1403,0803,09533,8003,095
2017-11-293,0803,1253,0403,11529,4003,115
2017-11-282,9803,0752,9663,02020,0003,020
2017-11-272,9912,9992,9362,95910,5002,959
2017-11-242,9783,0152,9492,94930,7002,949
2017-11-223,0403,0402,9813,00523,3003,005
2017-11-213,0103,0503,0003,01541,0003,015
2017-11-202,9132,9812,9132,95725,5002,957
2017-11-172,9422,9922,9352,95829,0002,958
2017-11-162,8863,0452,8862,97034,1002,970
2017-11-152,9912,9912,8262,88660,0002,886
2017-11-133,1503,1703,0803,08012,6003,080
2017-11-103,1353,2053,1353,16523,1003,165
2017-11-093,2853,3653,1453,20050,0003,200
2017-11-083,2453,2953,2103,22029,0003,220
2017-11-073,1303,3603,1303,28051,6003,280
2017-11-063,2703,2753,1353,13545,6003,135
2017-11-023,3053,3503,1653,17550,5003,175
2017-11-013,4203,5103,3403,34576,3003,345
2017-10-313,1003,5903,0953,490187,3003,490
2017-10-303,0453,0853,0153,05041,5003,050
2017-10-273,0553,0853,0353,08021,5003,080
2017-10-263,0353,0603,0153,03020,7003,030
2017-10-253,0753,0803,0253,04027,1003,040
2017-10-243,0203,0753,0103,04543,4003,045
2017-10-232,9553,0252,9283,02036,3003,020
2017-10-202,9022,9602,8942,92419,3002,924
2017-10-192,9722,9842,9232,93617,8002,936
2017-10-182,9652,9862,9222,97230,6002,972
2017-10-172,9702,9942,9032,97435,1002,974
2017-10-162,9452,9962,9432,98319,3002,983
2017-10-132,9502,9942,9002,96825,0002,968
2017-10-122,9372,9692,9112,91222,7002,912
2017-10-112,9542,9592,8912,92922,6002,929
2017-10-102,9002,9712,8952,91542,9002,915
2017-10-062,9012,9092,8642,88016,7002,880
2017-10-052,8622,9002,8572,89421,0002,894
2017-10-042,8722,8902,8332,86218,9002,862
2017-10-032,8952,8952,8412,87620,9002,876
2017-10-022,8812,8962,8472,85923,0002,859
2017-09-292,9172,9342,8912,91712,6002,917
2017-09-282,9312,9502,8452,92832,7002,928
2017-09-272,8952,9472,8152,89215,2002,892
2017-09-26577594577594114,0002,970
2017-09-2558859057858790,0002,935
2017-09-22592592572581140,0002,905
2017-09-21589599586589183,0002,945
2017-09-20598601590594131,0002,970
2017-09-19584603583597291,0002,985
2017-09-15576593547590341,0002,950
2017-09-14580590578586149,0002,930
2017-09-13590590579584125,0002,920
2017-09-12586589572580270,0002,900
2017-09-11582582563566208,0002,830
2017-09-08599599581585276,0002,925
2017-09-07552599552598426,0002,990
2017-09-06528561526558244,0002,790
2017-09-05541549530538207,0002,690
2017-09-04556559540545175,0002,725
2017-09-01536560532557167,0002,785
2017-08-31544547535539138,0002,695
2017-08-30537548534544138,0002,720
2017-08-29537540527530144,0002,650
2017-08-2853854252754285,0002,710
2017-08-25540549533536180,0002,680
2017-08-24536538526532145,0002,660
2017-08-23531538523536159,0002,680
2017-08-22546546517521191,0002,605
2017-08-2154454453654189,0002,705
2017-08-18549556534536153,0002,680
2017-08-17553569551559230,0002,795
2017-08-16550555546552128,0002,760
2017-08-15541551532549144,0002,745
2017-08-14550550529533146,0002,665
2017-08-10541552535551220,0002,755
2017-08-09541541523533164,0002,665
2017-08-08545552541545213,0002,725
2017-08-0753854553854297,0002,710
2017-08-04530541530540120,0002,700
2017-08-03529535528533147,0002,665
2017-08-02537537525531125,0002,655
2017-08-01533535524531141,0002,655
2017-07-31535535528533113,0002,665
2017-07-28527535520535227,0002,675
2017-07-27532533519524155,0002,620
2017-07-26544546533534103,0002,670
2017-07-25554554543545199,0002,725
2017-07-24548550539550164,0002,750
2017-07-21547548543548222,0002,740
2017-07-20543546538543151,0002,715
2017-07-19534538528536176,0002,680
2017-07-18538538523531145,0002,655
2017-07-14540545533534179,0002,670
2017-07-13542543534540173,0002,700
2017-07-12542543532537264,0002,685
2017-07-11531543521539243,0002,695
2017-07-10517523514519181,0002,595
2017-07-07528532517519209,0002,595
2017-07-06545547532534220,0002,670
2017-07-05538540528537176,0002,685
2017-07-04549549533538164,0002,690
2017-07-03544546540542180,0002,710
2017-06-30548548541544135,0002,720
2017-06-29535549535547281,0002,735
2017-06-28542545533539183,0002,695
2017-06-27547549540542234,0002,710
2017-06-26540551531547380,0002,735
2017-06-23519550516550488,0002,750
2017-06-22518518506509137,0002,545
2017-06-21513516507511171,0002,555
2017-06-20502522498509377,0002,545
2017-06-19496502486494295,0002,470
2017-06-16485502481492311,0002,460
2017-06-15503504485487170,0002,435
2017-06-14498505494501162,0002,505
2017-06-13499504488491146,0002,455
2017-06-12489500488500226,0002,500
2017-06-09478490473490206,0002,450
2017-06-08482482474474136,0002,370
2017-06-07480482470477164,0002,385
2017-06-06483483470473134,0002,365
2017-06-05480491470489205,0002,445
2017-06-02457479456479262,0002,395
2017-06-01435456434454228,0002,270
2017-05-31448448429435160,0002,175
2017-05-3044344643644682,0002,230
2017-05-2945145144644868,0002,240
2017-05-26446452446451162,0002,255
2017-05-25445450443449100,0002,245
2017-05-24449449444446105,0002,230
2017-05-2343944643844494,0002,220
2017-05-2243544243143891,0002,190
2017-05-1944544543543864,0002,190
2017-05-18431445424445178,0002,225
2017-05-17431433425432101,0002,160
2017-05-16412440412437128,0002,185
2017-05-15428439413418245,0002,090
2017-05-12428438428437169,0002,185
2017-05-11428444427436272,0002,180
2017-05-10401433400433414,0002,165
2017-05-09392398392394102,0001,970
2017-05-08389401387400139,0002,000
2017-05-02380392374389151,0001,945
2017-05-0137238437238445,0001,920
2017-04-2837537937537551,0001,875
2017-04-2737338237337985,0001,895
2017-04-2638038037637834,0001,890
2017-04-2537538037438085,0001,900
2017-04-2437337536737470,0001,870
2017-04-2136536736336647,0001,830
2017-04-2036436535936346,0001,815
2017-04-1936436736136157,0001,805
2017-04-1836036936036352,0001,815
2017-04-1736436535836058,0001,800
2017-04-1436236435735863,0001,790
2017-04-1336136736136276,0001,810
2017-04-1236036235636148,0001,805
2017-04-1136136636036144,0001,805
2017-04-1036236536036157,0001,805
2017-04-0736336635936278,0001,810
2017-04-0636337036236382,0001,815
2017-04-0536837536836991,0001,845
2017-04-0437637635737191,0001,855
2017-04-0337337937237559,0001,875
2017-03-3138438437237294,0001,860
2017-03-3038038938038267,0001,910
2017-03-2939239238038590,0001,925
2017-03-28378388378388144,0001,940
2017-03-27373380372376128,0001,880
2017-03-24378380371377195,0001,885
2017-03-23374375365372110,0001,860
2017-03-22374374368370147,0001,850
2017-03-2137437437137269,0001,860
2017-03-17371376367376460,0001,880
2017-03-1636737036437098,0001,850
2017-03-1537237236536787,0001,835
2017-03-1437237536937269,0001,860
2017-03-1337037136837168,0001,855
2017-03-10368374366368174,0001,840
2017-03-09366370362364103,0001,820
2017-03-08366367360365100,0001,825
2017-03-0736737136736752,0001,835
2017-03-0636736936536879,0001,840
2017-03-0337437436836874,0001,840
2017-03-0238038037037481,0001,870
2017-03-0137937937137776,0001,885
2017-02-28371379371378141,0001,890
2017-02-2736937036336968,0001,845
2017-02-24378378368376124,0001,880
2017-02-23370378367377106,0001,885
2017-02-2236737236237089,0001,850
2017-02-2136536836236857,0001,840
2017-02-2036236536236430,0001,820
2017-02-17360367359365100,0001,825
2017-02-16355366355362135,0001,810
2017-02-15354356351356124,0001,780
2017-02-14349353346350122,0001,750
2017-02-13352352345348106,0001,740
2017-02-1034534834234873,0001,740
2017-02-0934634634134189,0001,705
2017-02-08338345335345135,0001,725
2017-02-07338343328332134,0001,660
2017-02-06343343337338107,0001,690
2017-02-0334434434034379,0001,715
2017-02-0235135134334494,0001,720
2017-02-01347352346349151,0001,745
2017-01-3135535534834997,0001,745
2017-01-30363365357361108,0001,805
2017-01-2737537536536594,0001,825
2017-01-2637337436737387,0001,865
2017-01-25373374368372156,0001,860
2017-01-24358366357366146,0001,830
2017-01-2336536535735765,0001,785
2017-01-2036436936436575,0001,825
2017-01-1936436735936789,0001,835
2017-01-1836036235336081,0001,800
2017-01-17364364356359104,0001,795
2017-01-16369370359363115,0001,815
2017-01-13375376367375133,0001,875
2017-01-12374376368373134,0001,865
2017-01-1137637637237466,0001,870
2017-01-10377379372376123,0001,880
2017-01-06375380373377130,0001,885
2017-01-0537337536937593,0001,875
2017-01-04362373362372142,0001,860

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