9066 (株)日新 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,8211,8291,7451,78912,3001,789
2018-12-271,7011,8311,7011,81227,7001,812
2018-12-261,7141,7291,6531,67622,7001,676
2018-12-251,7391,7391,6651,67438,0001,674
2018-12-211,7601,7691,6921,74240,4001,742
2018-12-201,8581,8671,7701,77316,6001,773
2018-12-191,8531,8751,8371,86816,3001,868
2018-12-181,8801,9011,8611,86816,2001,868
2018-12-171,9301,9301,8871,89217,0001,892
2018-12-141,9621,9621,9011,90127,9001,901
2018-12-131,9121,9401,9121,92321,0001,923
2018-12-121,9001,9381,8971,92513,7001,925
2018-12-111,9071,9161,8821,89221,7001,892
2018-12-101,9251,9441,8901,90718,9001,907
2018-12-071,9351,9541,8791,94320,5001,943
2018-12-061,9201,9681,8871,94739,3001,947
2018-12-051,9891,9901,9101,93236,7001,932
2018-12-041,9852,0061,9601,96825,8001,968
2018-12-031,9802,0071,9651,98220,6001,982
2018-11-301,9861,9931,9521,95630,6001,956
2018-11-291,9541,9881,9541,97216,8001,972
2018-11-281,9211,9471,9151,92115,4001,921
2018-11-271,9191,9391,9011,90522,5001,905
2018-11-261,8911,9181,8901,89918,4001,899
2018-11-221,8751,8881,8341,88338,3001,883
2018-11-211,8731,8771,8361,84928,2001,849
2018-11-201,8771,8821,8521,87420,1001,874
2018-11-191,9281,9371,8911,89716,4001,897
2018-11-161,9761,9811,9101,92621,0001,926
2018-11-151,9931,9941,9641,97616,3001,976
2018-11-142,0112,0301,9942,01017,9002,010
2018-11-132,0462,0501,9912,01130,1002,011
2018-11-122,0572,0582,0282,04826,3002,048
2018-11-092,0682,0692,0412,04515,3002,045
2018-11-082,0542,0622,0252,05428,4002,054
2018-11-072,1022,1111,9921,99547,9001,995
2018-11-062,1462,1832,1182,14915,6002,149
2018-11-052,1752,1842,1352,14622,9002,146
2018-11-022,1392,2002,1392,19518,7002,195
2018-11-012,1452,1982,1192,14823,4002,148
2018-10-312,1432,2162,1432,16842,6002,168
2018-10-302,0302,1672,0302,14531,8002,145
2018-10-292,0502,1582,0502,08017,5002,080
2018-10-262,0492,1222,0422,04423,8002,044
2018-10-252,1552,1552,0942,09926,4002,099
2018-10-242,1622,2002,1412,19216,3002,192
2018-10-232,2102,2212,1502,15842,7002,158
2018-10-222,2412,2682,2172,26012,1002,260
2018-10-192,2212,2622,2212,25114,7002,251
2018-10-182,2402,3032,2362,25839,2002,258
2018-10-172,2392,2892,2242,22634,9002,226
2018-10-162,2872,2872,2132,23731,0002,237
2018-10-152,3792,3792,2842,28726,3002,287
2018-10-122,4122,4232,3692,38016,4002,380
2018-10-112,4652,5002,4072,41228,3002,412
2018-10-102,6002,6112,5532,55511,5002,555
2018-10-092,5972,6102,5702,60213,6002,602
2018-10-052,6362,6502,6062,61610,1002,616
2018-10-042,6432,6612,6272,65016,8002,650
2018-10-032,6572,6972,6212,62119,6002,621
2018-10-022,6112,6992,6112,65520,3002,655
2018-10-012,6312,6542,6032,60419,2002,604
2018-09-282,6722,7222,6512,65121,0002,651
2018-09-272,7302,7332,6722,67216,4002,672
2018-09-262,6462,7472,6282,73323,7002,733
2018-09-252,6642,7042,6112,67346,0002,673
2018-09-212,5802,7482,5662,74843,6002,748
2018-09-202,5462,5982,4772,58124,7002,581
2018-09-192,3912,5622,3682,51427,7002,514
2018-09-182,3492,3802,3492,35723,2002,357
2018-09-142,3842,4232,3332,34936,4002,349
2018-09-132,3382,3702,3322,34120,9002,341
2018-09-122,3232,3412,3082,33810,7002,338
2018-09-112,3052,3352,2972,3179,8002,317
2018-09-102,3052,3162,2972,30612,4002,306
2018-09-072,2632,3052,2402,28616,7002,286
2018-09-062,2752,2992,2642,28412,5002,284
2018-09-052,2852,3012,2632,27312,9002,273
2018-09-042,2852,3142,2732,28011,3002,280
2018-09-032,3172,3172,2852,30310,8002,303
2018-08-312,3002,3492,3002,32810,4002,328
2018-08-302,2912,3162,2852,31213,4002,312
2018-08-292,2912,3112,2912,30310,2002,303
2018-08-282,2962,3132,2842,2977,7002,297
2018-08-272,2642,2902,2642,2757,1002,275
2018-08-242,2672,2682,2512,26711,3002,267
2018-08-232,2122,2412,2122,2287,1002,228
2018-08-222,2152,2292,2052,20815,1002,208
2018-08-212,2322,2442,2072,21518,3002,215
2018-08-202,2502,2732,2312,23714,3002,237
2018-08-172,2612,2822,2442,2827,0002,282
2018-08-162,3002,3002,2302,26020,8002,260
2018-08-152,3482,3562,3052,31616,7002,316
2018-08-142,2982,3542,2982,3499,1002,349
2018-08-132,3092,3182,2822,29819,8002,298
2018-08-102,3402,3402,2862,28825,8002,288
2018-08-092,3192,3512,3092,3356,9002,335
2018-08-082,4682,4682,3102,31040,9002,310
2018-08-072,4502,4872,4302,47312,5002,473
2018-08-062,4502,4922,4502,4517,5002,451
2018-08-032,5202,5202,4552,45911,4002,459
2018-08-022,5512,5992,4952,49515,6002,495
2018-08-012,5642,5852,5402,55117,6002,551
2018-07-312,5842,6132,5472,56426,4002,564
2018-07-302,5502,6022,5502,58417,6002,584
2018-07-272,5512,5802,5502,55420,2002,554
2018-07-262,5202,5602,4942,56029,7002,560
2018-07-252,4652,4962,4602,48616,1002,486
2018-07-242,4512,4662,4402,4469,2002,446
2018-07-232,4362,4582,4282,44011,8002,440
2018-07-202,4192,4412,3982,42118,5002,421
2018-07-192,4152,4362,4152,42315,2002,423
2018-07-182,4402,4592,4152,42025,0002,420
2018-07-172,3902,4522,3902,43815,4002,438
2018-07-132,3982,4092,3662,38819,8002,388
2018-07-122,3772,4062,3672,37521,4002,375
2018-07-112,3642,3832,3292,37028,4002,370
2018-07-102,3862,3862,3552,37022,2002,370
2018-07-092,3702,3872,3602,37319,5002,373
2018-07-062,3702,3892,3582,36920,8002,369
2018-07-052,4162,4372,3832,38823,9002,388
2018-07-042,4132,4492,4132,43315,5002,433
2018-07-032,4612,4692,4042,41030,3002,410
2018-07-022,5612,5722,4702,47526,0002,475
2018-06-292,6242,6242,5482,57019,7002,570
2018-06-282,6632,6952,6122,63734,0002,637
2018-06-272,6502,6712,5562,64934,1002,649
2018-06-262,5412,6502,5402,61033,6002,610
2018-06-252,6712,6712,5812,59168,6002,591
2018-06-222,4152,6952,4012,680123,3002,680
2018-06-212,4382,4452,4012,41438,5002,414
2018-06-202,5242,5242,4282,46345,9002,463
2018-06-192,4982,4982,4202,43529,2002,435
2018-06-182,4682,5062,4682,49912,4002,499
2018-06-152,5292,5372,4672,46751,8002,467
2018-06-142,5232,5382,5072,52916,2002,529
2018-06-132,5222,5452,5192,5229,4002,522
2018-06-122,5222,5302,5012,51613,5002,516
2018-06-112,5082,5382,4922,49315,5002,493
2018-06-082,4842,5422,4722,51843,4002,518
2018-06-072,5392,5712,5372,54319,7002,543
2018-06-062,5492,5632,5262,53820,3002,538
2018-06-052,5382,5492,5212,54321,9002,543
2018-06-042,5762,5762,5272,54225,2002,542
2018-06-012,5832,5832,4972,52739,7002,527
2018-05-312,6112,6282,5332,62842,2002,628
2018-05-302,5642,6002,5502,56419,4002,564
2018-05-292,6182,6282,5952,61117,8002,611
2018-05-282,6232,6322,5942,62213,9002,622
2018-05-252,6572,6572,6002,60215,1002,602
2018-05-242,6692,6692,6202,64312,8002,643
2018-05-232,6832,6832,6282,64921,3002,649
2018-05-222,7222,7222,6822,68417,1002,684
2018-05-212,7542,7702,7162,72214,0002,722
2018-05-182,7702,7702,7312,75317,2002,753
2018-05-172,7622,7992,7492,77016,2002,770
2018-05-162,8002,8002,7652,77016,3002,770
2018-05-152,7632,8102,7352,80122,0002,801
2018-05-142,8032,8362,7612,76821,7002,768
2018-05-112,7602,8272,7602,82619,3002,826
2018-05-102,7142,7712,6542,75360,5002,753
2018-05-092,9412,9412,8182,86418,8002,864
2018-05-082,8772,9202,8652,89115,3002,891
2018-05-072,8982,8982,8132,8699,7002,869
2018-05-022,8422,8562,8042,85116,2002,851
2018-05-012,8802,8802,8002,80914,0002,809
2018-04-272,8442,8472,7982,84140,8002,841
2018-04-262,8002,8362,7912,81119,4002,811
2018-04-252,7832,8072,7642,79215,5002,792
2018-04-242,7712,7912,7462,78914,6002,789
2018-04-232,7402,7552,7192,75311,1002,753
2018-04-202,7362,7472,7182,73123,5002,731
2018-04-192,7622,7622,7182,75711,7002,757
2018-04-182,7082,7442,6742,73813,0002,738
2018-04-172,7692,7692,7032,70824,5002,708
2018-04-162,7822,7872,7502,78112,4002,781
2018-04-132,7672,7792,7322,76525,7002,765
2018-04-122,8002,8182,7032,75522,0002,755
2018-04-112,8222,8412,7892,80012,2002,800
2018-04-102,8312,8732,8182,81911,7002,819
2018-04-092,8152,8592,7702,83011,8002,830
2018-04-062,8432,9152,8432,85824,3002,858
2018-04-052,8702,9032,8222,88018,6002,880
2018-04-042,7992,9022,7992,88222,3002,882
2018-04-032,7882,8472,7382,79917,5002,799
2018-03-302,8132,8302,7762,8039,0002,803
2018-03-292,7532,7842,7342,77614,2002,776
2018-03-282,7252,7802,6962,75216,7002,752
2018-03-272,6802,7992,6632,78625,2002,786
2018-03-262,6602,6922,6322,67918,7002,679
2018-03-232,7852,7852,6932,69926,4002,699
2018-03-222,8052,8402,8022,81515,7002,815
2018-03-202,7942,8252,7782,8107,8002,810
2018-03-192,7992,8572,7782,82520,7002,825
2018-03-162,8002,8102,7772,79322,8002,793
2018-03-152,7952,8142,7682,80017,7002,800
2018-03-142,7882,8352,7882,80417,5002,804
2018-03-132,8172,8602,8112,83810,6002,838
2018-03-122,7952,8552,7952,81015,1002,810
2018-03-092,8162,8662,7772,77928,6002,779
2018-03-082,7852,7852,7372,74721,0002,747
2018-03-072,7642,8222,7642,78512,2002,785
2018-03-062,7302,7952,7262,78514,5002,785
2018-03-052,7112,7462,7022,72019,9002,720
2018-03-022,7042,7272,7002,71027,6002,710
2018-03-012,7852,7852,7182,72731,3002,727
2018-02-282,7982,8262,7632,76724,5002,767
2018-02-272,8152,8152,7852,79820,1002,798
2018-02-262,8152,8202,7902,8159,7002,815
2018-02-232,8402,8402,8032,81715,4002,817
2018-02-222,7802,8082,7802,79914,7002,799
2018-02-212,8182,8312,7752,79320,1002,793
2018-02-202,8102,8162,7842,79216,1002,792
2018-02-192,7602,8012,7602,79015,3002,790
2018-02-162,7542,7542,7002,72222,2002,722
2018-02-152,7332,7532,6912,70429,4002,704
2018-02-142,7402,7402,6942,70530,7002,705
2018-02-132,7352,7542,6512,73756,5002,737
2018-02-092,6612,7792,6242,69742,3002,697
2018-02-082,8912,8912,6932,76881,4002,768
2018-02-072,6682,6822,5412,54146,5002,541
2018-02-062,7502,7502,5692,64036,4002,640
2018-02-052,8472,8702,8042,81523,2002,815
2018-02-022,9442,9542,8812,89717,8002,897
2018-02-012,9002,9612,8902,95123,1002,951
2018-01-312,9952,9952,9022,90428,8002,904
2018-01-303,0103,0302,9813,00040,6003,000
2018-01-293,0253,0502,9853,01019,0003,010
2018-01-263,0553,0603,0353,03517,1003,035
2018-01-253,1203,1203,0553,07019,8003,070
2018-01-243,1053,1303,0903,12019,1003,120
2018-01-233,0553,1353,0503,10026,3003,100
2018-01-223,0853,0903,0503,07516,9003,075
2018-01-193,0453,1253,0353,12041,3003,120
2018-01-183,0253,0503,0053,02542,6003,025
2018-01-173,0203,0302,9943,02522,6003,025
2018-01-163,0253,0453,0053,02018,1003,020
2018-01-153,0953,0953,0053,02527,4003,025
2018-01-123,1053,1153,0403,06527,0003,065
2018-01-113,1703,2203,1153,12522,2003,125
2018-01-103,2003,2103,1803,19015,0003,190
2018-01-093,2153,2303,1653,19017,5003,190
2018-01-053,2253,2453,2103,23019,7003,230
2018-01-043,2403,2503,1953,22531,4003,225

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