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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,130 | 3,170 | 3,125 | 3,170 | 10,300 | 3,170 |
| 2017-12-28 | 3,160 | 3,170 | 3,115 | 3,120 | 11,600 | 3,120 |
| 2017-12-27 | 3,120 | 3,170 | 3,120 | 3,170 | 13,700 | 3,170 |
| 2017-12-26 | 3,175 | 3,185 | 3,100 | 3,115 | 21,000 | 3,115 |
| 2017-12-25 | 3,225 | 3,225 | 3,140 | 3,165 | 17,700 | 3,165 |
| 2017-12-22 | 3,165 | 3,190 | 3,135 | 3,165 | 15,300 | 3,165 |
| 2017-12-21 | 3,140 | 3,195 | 3,140 | 3,175 | 13,200 | 3,175 |
| 2017-12-20 | 3,095 | 3,230 | 3,095 | 3,140 | 20,300 | 3,140 |
| 2017-12-19 | 3,110 | 3,165 | 3,065 | 3,095 | 27,500 | 3,095 |
| 2017-12-18 | 3,290 | 3,295 | 3,090 | 3,105 | 45,300 | 3,105 |
| 2017-12-15 | 3,080 | 3,270 | 3,080 | 3,255 | 83,400 | 3,255 |
| 2017-12-14 | 3,050 | 3,115 | 3,010 | 3,060 | 33,000 | 3,060 |
| 2017-12-13 | 3,025 | 3,085 | 3,015 | 3,045 | 22,300 | 3,045 |
| 2017-12-12 | 3,085 | 3,100 | 2,966 | 3,005 | 22,300 | 3,005 |
| 2017-12-11 | 3,065 | 3,085 | 3,020 | 3,080 | 16,100 | 3,080 |
| 2017-12-08 | 2,936 | 3,065 | 2,936 | 3,050 | 36,600 | 3,050 |
| 2017-12-07 | 3,010 | 3,100 | 2,957 | 3,045 | 27,600 | 3,045 |
| 2017-12-06 | 3,040 | 3,065 | 2,955 | 2,975 | 30,000 | 2,975 |
| 2017-12-05 | 3,105 | 3,120 | 3,010 | 3,090 | 44,600 | 3,090 |
| 2017-12-04 | 3,145 | 3,150 | 3,035 | 3,045 | 24,600 | 3,045 |
| 2017-12-01 | 3,135 | 3,150 | 3,060 | 3,120 | 24,400 | 3,120 |
| 2017-11-30 | 3,140 | 3,140 | 3,080 | 3,095 | 33,800 | 3,095 |
| 2017-11-29 | 3,080 | 3,125 | 3,040 | 3,115 | 29,400 | 3,115 |
| 2017-11-28 | 2,980 | 3,075 | 2,966 | 3,020 | 20,000 | 3,020 |
| 2017-11-27 | 2,991 | 2,999 | 2,936 | 2,959 | 10,500 | 2,959 |
| 2017-11-24 | 2,978 | 3,015 | 2,949 | 2,949 | 30,700 | 2,949 |
| 2017-11-22 | 3,040 | 3,040 | 2,981 | 3,005 | 23,300 | 3,005 |
| 2017-11-21 | 3,010 | 3,050 | 3,000 | 3,015 | 41,000 | 3,015 |
| 2017-11-20 | 2,913 | 2,981 | 2,913 | 2,957 | 25,500 | 2,957 |
| 2017-11-17 | 2,942 | 2,992 | 2,935 | 2,958 | 29,000 | 2,958 |
| 2017-11-16 | 2,886 | 3,045 | 2,886 | 2,970 | 34,100 | 2,970 |
| 2017-11-15 | 2,991 | 2,991 | 2,826 | 2,886 | 60,000 | 2,886 |
| 2017-11-13 | 3,150 | 3,170 | 3,080 | 3,080 | 12,600 | 3,080 |
| 2017-11-10 | 3,135 | 3,205 | 3,135 | 3,165 | 23,100 | 3,165 |
| 2017-11-09 | 3,285 | 3,365 | 3,145 | 3,200 | 50,000 | 3,200 |
| 2017-11-08 | 3,245 | 3,295 | 3,210 | 3,220 | 29,000 | 3,220 |
| 2017-11-07 | 3,130 | 3,360 | 3,130 | 3,280 | 51,600 | 3,280 |
| 2017-11-06 | 3,270 | 3,275 | 3,135 | 3,135 | 45,600 | 3,135 |
| 2017-11-02 | 3,305 | 3,350 | 3,165 | 3,175 | 50,500 | 3,175 |
| 2017-11-01 | 3,420 | 3,510 | 3,340 | 3,345 | 76,300 | 3,345 |
| 2017-10-31 | 3,100 | 3,590 | 3,095 | 3,490 | 187,300 | 3,490 |
| 2017-10-30 | 3,045 | 3,085 | 3,015 | 3,050 | 41,500 | 3,050 |
| 2017-10-27 | 3,055 | 3,085 | 3,035 | 3,080 | 21,500 | 3,080 |
| 2017-10-26 | 3,035 | 3,060 | 3,015 | 3,030 | 20,700 | 3,030 |
| 2017-10-25 | 3,075 | 3,080 | 3,025 | 3,040 | 27,100 | 3,040 |
| 2017-10-24 | 3,020 | 3,075 | 3,010 | 3,045 | 43,400 | 3,045 |
| 2017-10-23 | 2,955 | 3,025 | 2,928 | 3,020 | 36,300 | 3,020 |
| 2017-10-20 | 2,902 | 2,960 | 2,894 | 2,924 | 19,300 | 2,924 |
| 2017-10-19 | 2,972 | 2,984 | 2,923 | 2,936 | 17,800 | 2,936 |
| 2017-10-18 | 2,965 | 2,986 | 2,922 | 2,972 | 30,600 | 2,972 |
| 2017-10-17 | 2,970 | 2,994 | 2,903 | 2,974 | 35,100 | 2,974 |
| 2017-10-16 | 2,945 | 2,996 | 2,943 | 2,983 | 19,300 | 2,983 |
| 2017-10-13 | 2,950 | 2,994 | 2,900 | 2,968 | 25,000 | 2,968 |
| 2017-10-12 | 2,937 | 2,969 | 2,911 | 2,912 | 22,700 | 2,912 |
| 2017-10-11 | 2,954 | 2,959 | 2,891 | 2,929 | 22,600 | 2,929 |
| 2017-10-10 | 2,900 | 2,971 | 2,895 | 2,915 | 42,900 | 2,915 |
| 2017-10-06 | 2,901 | 2,909 | 2,864 | 2,880 | 16,700 | 2,880 |
| 2017-10-05 | 2,862 | 2,900 | 2,857 | 2,894 | 21,000 | 2,894 |
| 2017-10-04 | 2,872 | 2,890 | 2,833 | 2,862 | 18,900 | 2,862 |
| 2017-10-03 | 2,895 | 2,895 | 2,841 | 2,876 | 20,900 | 2,876 |
| 2017-10-02 | 2,881 | 2,896 | 2,847 | 2,859 | 23,000 | 2,859 |
| 2017-09-29 | 2,917 | 2,934 | 2,891 | 2,917 | 12,600 | 2,917 |
| 2017-09-28 | 2,931 | 2,950 | 2,845 | 2,928 | 32,700 | 2,928 |
| 2017-09-27 | 2,895 | 2,947 | 2,815 | 2,892 | 15,200 | 2,892 |
| 2017-09-26 | 577 | 594 | 577 | 594 | 114,000 | 2,970 |
| 2017-09-25 | 588 | 590 | 578 | 587 | 90,000 | 2,935 |
| 2017-09-22 | 592 | 592 | 572 | 581 | 140,000 | 2,905 |
| 2017-09-21 | 589 | 599 | 586 | 589 | 183,000 | 2,945 |
| 2017-09-20 | 598 | 601 | 590 | 594 | 131,000 | 2,970 |
| 2017-09-19 | 584 | 603 | 583 | 597 | 291,000 | 2,985 |
| 2017-09-15 | 576 | 593 | 547 | 590 | 341,000 | 2,950 |
| 2017-09-14 | 580 | 590 | 578 | 586 | 149,000 | 2,930 |
| 2017-09-13 | 590 | 590 | 579 | 584 | 125,000 | 2,920 |
| 2017-09-12 | 586 | 589 | 572 | 580 | 270,000 | 2,900 |
| 2017-09-11 | 582 | 582 | 563 | 566 | 208,000 | 2,830 |
| 2017-09-08 | 599 | 599 | 581 | 585 | 276,000 | 2,925 |
| 2017-09-07 | 552 | 599 | 552 | 598 | 426,000 | 2,990 |
| 2017-09-06 | 528 | 561 | 526 | 558 | 244,000 | 2,790 |
| 2017-09-05 | 541 | 549 | 530 | 538 | 207,000 | 2,690 |
| 2017-09-04 | 556 | 559 | 540 | 545 | 175,000 | 2,725 |
| 2017-09-01 | 536 | 560 | 532 | 557 | 167,000 | 2,785 |
| 2017-08-31 | 544 | 547 | 535 | 539 | 138,000 | 2,695 |
| 2017-08-30 | 537 | 548 | 534 | 544 | 138,000 | 2,720 |
| 2017-08-29 | 537 | 540 | 527 | 530 | 144,000 | 2,650 |
| 2017-08-28 | 538 | 542 | 527 | 542 | 85,000 | 2,710 |
| 2017-08-25 | 540 | 549 | 533 | 536 | 180,000 | 2,680 |
| 2017-08-24 | 536 | 538 | 526 | 532 | 145,000 | 2,660 |
| 2017-08-23 | 531 | 538 | 523 | 536 | 159,000 | 2,680 |
| 2017-08-22 | 546 | 546 | 517 | 521 | 191,000 | 2,605 |
| 2017-08-21 | 544 | 544 | 536 | 541 | 89,000 | 2,705 |
| 2017-08-18 | 549 | 556 | 534 | 536 | 153,000 | 2,680 |
| 2017-08-17 | 553 | 569 | 551 | 559 | 230,000 | 2,795 |
| 2017-08-16 | 550 | 555 | 546 | 552 | 128,000 | 2,760 |
| 2017-08-15 | 541 | 551 | 532 | 549 | 144,000 | 2,745 |
| 2017-08-14 | 550 | 550 | 529 | 533 | 146,000 | 2,665 |
| 2017-08-10 | 541 | 552 | 535 | 551 | 220,000 | 2,755 |
| 2017-08-09 | 541 | 541 | 523 | 533 | 164,000 | 2,665 |
| 2017-08-08 | 545 | 552 | 541 | 545 | 213,000 | 2,725 |
| 2017-08-07 | 538 | 545 | 538 | 542 | 97,000 | 2,710 |
| 2017-08-04 | 530 | 541 | 530 | 540 | 120,000 | 2,700 |
| 2017-08-03 | 529 | 535 | 528 | 533 | 147,000 | 2,665 |
| 2017-08-02 | 537 | 537 | 525 | 531 | 125,000 | 2,655 |
| 2017-08-01 | 533 | 535 | 524 | 531 | 141,000 | 2,655 |
| 2017-07-31 | 535 | 535 | 528 | 533 | 113,000 | 2,665 |
| 2017-07-28 | 527 | 535 | 520 | 535 | 227,000 | 2,675 |
| 2017-07-27 | 532 | 533 | 519 | 524 | 155,000 | 2,620 |
| 2017-07-26 | 544 | 546 | 533 | 534 | 103,000 | 2,670 |
| 2017-07-25 | 554 | 554 | 543 | 545 | 199,000 | 2,725 |
| 2017-07-24 | 548 | 550 | 539 | 550 | 164,000 | 2,750 |
| 2017-07-21 | 547 | 548 | 543 | 548 | 222,000 | 2,740 |
| 2017-07-20 | 543 | 546 | 538 | 543 | 151,000 | 2,715 |
| 2017-07-19 | 534 | 538 | 528 | 536 | 176,000 | 2,680 |
| 2017-07-18 | 538 | 538 | 523 | 531 | 145,000 | 2,655 |
| 2017-07-14 | 540 | 545 | 533 | 534 | 179,000 | 2,670 |
| 2017-07-13 | 542 | 543 | 534 | 540 | 173,000 | 2,700 |
| 2017-07-12 | 542 | 543 | 532 | 537 | 264,000 | 2,685 |
| 2017-07-11 | 531 | 543 | 521 | 539 | 243,000 | 2,695 |
| 2017-07-10 | 517 | 523 | 514 | 519 | 181,000 | 2,595 |
| 2017-07-07 | 528 | 532 | 517 | 519 | 209,000 | 2,595 |
| 2017-07-06 | 545 | 547 | 532 | 534 | 220,000 | 2,670 |
| 2017-07-05 | 538 | 540 | 528 | 537 | 176,000 | 2,685 |
| 2017-07-04 | 549 | 549 | 533 | 538 | 164,000 | 2,690 |
| 2017-07-03 | 544 | 546 | 540 | 542 | 180,000 | 2,710 |
| 2017-06-30 | 548 | 548 | 541 | 544 | 135,000 | 2,720 |
| 2017-06-29 | 535 | 549 | 535 | 547 | 281,000 | 2,735 |
| 2017-06-28 | 542 | 545 | 533 | 539 | 183,000 | 2,695 |
| 2017-06-27 | 547 | 549 | 540 | 542 | 234,000 | 2,710 |
| 2017-06-26 | 540 | 551 | 531 | 547 | 380,000 | 2,735 |
| 2017-06-23 | 519 | 550 | 516 | 550 | 488,000 | 2,750 |
| 2017-06-22 | 518 | 518 | 506 | 509 | 137,000 | 2,545 |
| 2017-06-21 | 513 | 516 | 507 | 511 | 171,000 | 2,555 |
| 2017-06-20 | 502 | 522 | 498 | 509 | 377,000 | 2,545 |
| 2017-06-19 | 496 | 502 | 486 | 494 | 295,000 | 2,470 |
| 2017-06-16 | 485 | 502 | 481 | 492 | 311,000 | 2,460 |
| 2017-06-15 | 503 | 504 | 485 | 487 | 170,000 | 2,435 |
| 2017-06-14 | 498 | 505 | 494 | 501 | 162,000 | 2,505 |
| 2017-06-13 | 499 | 504 | 488 | 491 | 146,000 | 2,455 |
| 2017-06-12 | 489 | 500 | 488 | 500 | 226,000 | 2,500 |
| 2017-06-09 | 478 | 490 | 473 | 490 | 206,000 | 2,450 |
| 2017-06-08 | 482 | 482 | 474 | 474 | 136,000 | 2,370 |
| 2017-06-07 | 480 | 482 | 470 | 477 | 164,000 | 2,385 |
| 2017-06-06 | 483 | 483 | 470 | 473 | 134,000 | 2,365 |
| 2017-06-05 | 480 | 491 | 470 | 489 | 205,000 | 2,445 |
| 2017-06-02 | 457 | 479 | 456 | 479 | 262,000 | 2,395 |
| 2017-06-01 | 435 | 456 | 434 | 454 | 228,000 | 2,270 |
| 2017-05-31 | 448 | 448 | 429 | 435 | 160,000 | 2,175 |
| 2017-05-30 | 443 | 446 | 436 | 446 | 82,000 | 2,230 |
| 2017-05-29 | 451 | 451 | 446 | 448 | 68,000 | 2,240 |
| 2017-05-26 | 446 | 452 | 446 | 451 | 162,000 | 2,255 |
| 2017-05-25 | 445 | 450 | 443 | 449 | 100,000 | 2,245 |
| 2017-05-24 | 449 | 449 | 444 | 446 | 105,000 | 2,230 |
| 2017-05-23 | 439 | 446 | 438 | 444 | 94,000 | 2,220 |
| 2017-05-22 | 435 | 442 | 431 | 438 | 91,000 | 2,190 |
| 2017-05-19 | 445 | 445 | 435 | 438 | 64,000 | 2,190 |
| 2017-05-18 | 431 | 445 | 424 | 445 | 178,000 | 2,225 |
| 2017-05-17 | 431 | 433 | 425 | 432 | 101,000 | 2,160 |
| 2017-05-16 | 412 | 440 | 412 | 437 | 128,000 | 2,185 |
| 2017-05-15 | 428 | 439 | 413 | 418 | 245,000 | 2,090 |
| 2017-05-12 | 428 | 438 | 428 | 437 | 169,000 | 2,185 |
| 2017-05-11 | 428 | 444 | 427 | 436 | 272,000 | 2,180 |
| 2017-05-10 | 401 | 433 | 400 | 433 | 414,000 | 2,165 |
| 2017-05-09 | 392 | 398 | 392 | 394 | 102,000 | 1,970 |
| 2017-05-08 | 389 | 401 | 387 | 400 | 139,000 | 2,000 |
| 2017-05-02 | 380 | 392 | 374 | 389 | 151,000 | 1,945 |
| 2017-05-01 | 372 | 384 | 372 | 384 | 45,000 | 1,920 |
| 2017-04-28 | 375 | 379 | 375 | 375 | 51,000 | 1,875 |
| 2017-04-27 | 373 | 382 | 373 | 379 | 85,000 | 1,895 |
| 2017-04-26 | 380 | 380 | 376 | 378 | 34,000 | 1,890 |
| 2017-04-25 | 375 | 380 | 374 | 380 | 85,000 | 1,900 |
| 2017-04-24 | 373 | 375 | 367 | 374 | 70,000 | 1,870 |
| 2017-04-21 | 365 | 367 | 363 | 366 | 47,000 | 1,830 |
| 2017-04-20 | 364 | 365 | 359 | 363 | 46,000 | 1,815 |
| 2017-04-19 | 364 | 367 | 361 | 361 | 57,000 | 1,805 |
| 2017-04-18 | 360 | 369 | 360 | 363 | 52,000 | 1,815 |
| 2017-04-17 | 364 | 365 | 358 | 360 | 58,000 | 1,800 |
| 2017-04-14 | 362 | 364 | 357 | 358 | 63,000 | 1,790 |
| 2017-04-13 | 361 | 367 | 361 | 362 | 76,000 | 1,810 |
| 2017-04-12 | 360 | 362 | 356 | 361 | 48,000 | 1,805 |
| 2017-04-11 | 361 | 366 | 360 | 361 | 44,000 | 1,805 |
| 2017-04-10 | 362 | 365 | 360 | 361 | 57,000 | 1,805 |
| 2017-04-07 | 363 | 366 | 359 | 362 | 78,000 | 1,810 |
| 2017-04-06 | 363 | 370 | 362 | 363 | 82,000 | 1,815 |
| 2017-04-05 | 368 | 375 | 368 | 369 | 91,000 | 1,845 |
| 2017-04-04 | 376 | 376 | 357 | 371 | 91,000 | 1,855 |
| 2017-04-03 | 373 | 379 | 372 | 375 | 59,000 | 1,875 |
| 2017-03-31 | 384 | 384 | 372 | 372 | 94,000 | 1,860 |
| 2017-03-30 | 380 | 389 | 380 | 382 | 67,000 | 1,910 |
| 2017-03-29 | 392 | 392 | 380 | 385 | 90,000 | 1,925 |
| 2017-03-28 | 378 | 388 | 378 | 388 | 144,000 | 1,940 |
| 2017-03-27 | 373 | 380 | 372 | 376 | 128,000 | 1,880 |
| 2017-03-24 | 378 | 380 | 371 | 377 | 195,000 | 1,885 |
| 2017-03-23 | 374 | 375 | 365 | 372 | 110,000 | 1,860 |
| 2017-03-22 | 374 | 374 | 368 | 370 | 147,000 | 1,850 |
| 2017-03-21 | 374 | 374 | 371 | 372 | 69,000 | 1,860 |
| 2017-03-17 | 371 | 376 | 367 | 376 | 460,000 | 1,880 |
| 2017-03-16 | 367 | 370 | 364 | 370 | 98,000 | 1,850 |
| 2017-03-15 | 372 | 372 | 365 | 367 | 87,000 | 1,835 |
| 2017-03-14 | 372 | 375 | 369 | 372 | 69,000 | 1,860 |
| 2017-03-13 | 370 | 371 | 368 | 371 | 68,000 | 1,855 |
| 2017-03-10 | 368 | 374 | 366 | 368 | 174,000 | 1,840 |
| 2017-03-09 | 366 | 370 | 362 | 364 | 103,000 | 1,820 |
| 2017-03-08 | 366 | 367 | 360 | 365 | 100,000 | 1,825 |
| 2017-03-07 | 367 | 371 | 367 | 367 | 52,000 | 1,835 |
| 2017-03-06 | 367 | 369 | 365 | 368 | 79,000 | 1,840 |
| 2017-03-03 | 374 | 374 | 368 | 368 | 74,000 | 1,840 |
| 2017-03-02 | 380 | 380 | 370 | 374 | 81,000 | 1,870 |
| 2017-03-01 | 379 | 379 | 371 | 377 | 76,000 | 1,885 |
| 2017-02-28 | 371 | 379 | 371 | 378 | 141,000 | 1,890 |
| 2017-02-27 | 369 | 370 | 363 | 369 | 68,000 | 1,845 |
| 2017-02-24 | 378 | 378 | 368 | 376 | 124,000 | 1,880 |
| 2017-02-23 | 370 | 378 | 367 | 377 | 106,000 | 1,885 |
| 2017-02-22 | 367 | 372 | 362 | 370 | 89,000 | 1,850 |
| 2017-02-21 | 365 | 368 | 362 | 368 | 57,000 | 1,840 |
| 2017-02-20 | 362 | 365 | 362 | 364 | 30,000 | 1,820 |
| 2017-02-17 | 360 | 367 | 359 | 365 | 100,000 | 1,825 |
| 2017-02-16 | 355 | 366 | 355 | 362 | 135,000 | 1,810 |
| 2017-02-15 | 354 | 356 | 351 | 356 | 124,000 | 1,780 |
| 2017-02-14 | 349 | 353 | 346 | 350 | 122,000 | 1,750 |
| 2017-02-13 | 352 | 352 | 345 | 348 | 106,000 | 1,740 |
| 2017-02-10 | 345 | 348 | 342 | 348 | 73,000 | 1,740 |
| 2017-02-09 | 346 | 346 | 341 | 341 | 89,000 | 1,705 |
| 2017-02-08 | 338 | 345 | 335 | 345 | 135,000 | 1,725 |
| 2017-02-07 | 338 | 343 | 328 | 332 | 134,000 | 1,660 |
| 2017-02-06 | 343 | 343 | 337 | 338 | 107,000 | 1,690 |
| 2017-02-03 | 344 | 344 | 340 | 343 | 79,000 | 1,715 |
| 2017-02-02 | 351 | 351 | 343 | 344 | 94,000 | 1,720 |
| 2017-02-01 | 347 | 352 | 346 | 349 | 151,000 | 1,745 |
| 2017-01-31 | 355 | 355 | 348 | 349 | 97,000 | 1,745 |
| 2017-01-30 | 363 | 365 | 357 | 361 | 108,000 | 1,805 |
| 2017-01-27 | 375 | 375 | 365 | 365 | 94,000 | 1,825 |
| 2017-01-26 | 373 | 374 | 367 | 373 | 87,000 | 1,865 |
| 2017-01-25 | 373 | 374 | 368 | 372 | 156,000 | 1,860 |
| 2017-01-24 | 358 | 366 | 357 | 366 | 146,000 | 1,830 |
| 2017-01-23 | 365 | 365 | 357 | 357 | 65,000 | 1,785 |
| 2017-01-20 | 364 | 369 | 364 | 365 | 75,000 | 1,825 |
| 2017-01-19 | 364 | 367 | 359 | 367 | 89,000 | 1,835 |
| 2017-01-18 | 360 | 362 | 353 | 360 | 81,000 | 1,800 |
| 2017-01-17 | 364 | 364 | 356 | 359 | 104,000 | 1,795 |
| 2017-01-16 | 369 | 370 | 359 | 363 | 115,000 | 1,815 |
| 2017-01-13 | 375 | 376 | 367 | 375 | 133,000 | 1,875 |
| 2017-01-12 | 374 | 376 | 368 | 373 | 134,000 | 1,865 |
| 2017-01-11 | 376 | 376 | 372 | 374 | 66,000 | 1,870 |
| 2017-01-10 | 377 | 379 | 372 | 376 | 123,000 | 1,880 |
| 2017-01-06 | 375 | 380 | 373 | 377 | 130,000 | 1,885 |
| 2017-01-05 | 373 | 375 | 369 | 375 | 93,000 | 1,875 |
| 2017-01-04 | 362 | 373 | 362 | 372 | 142,000 | 1,860 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株