9066 (株)日新の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,916	1,916	1,887	1,902	7,200	1,902
2019-12-27	1,933	1,936	1,904	1,929	9,000	1,929
2019-12-26	1,893	1,932	1,887	1,932	11,500	1,932
2019-12-25	1,927	1,927	1,888	1,895	17,400	1,895
2019-12-24	1,896	1,896	1,865	1,887	7,900	1,887
2019-12-23	1,949	1,949	1,858	1,896	15,500	1,896
2019-12-20	1,852	1,944	1,848	1,926	34,500	1,926
2019-12-19	1,865	1,873	1,837	1,851	8,700	1,851
2019-12-18	1,900	1,900	1,852	1,865	8,800	1,865
2019-12-17	1,901	1,901	1,874	1,891	12,100	1,891
2019-12-16	1,866	1,889	1,841	1,876	14,400	1,876
2019-12-13	1,850	1,884	1,841	1,856	28,500	1,856
2019-12-12	1,822	1,822	1,800	1,802	11,500	1,802
2019-12-11	1,827	1,834	1,799	1,800	10,000	1,800
2019-12-10	1,805	1,824	1,801	1,816	16,200	1,816
2019-12-09	1,799	1,799	1,777	1,794	7,700	1,794
2019-12-06	1,766	1,779	1,764	1,773	9,100	1,773
2019-12-05	1,769	1,771	1,736	1,756	25,900	1,756
2019-12-04	1,692	1,729	1,682	1,729	18,900	1,729
2019-12-03	1,730	1,731	1,705	1,705	13,300	1,705
2019-12-02	1,749	1,756	1,724	1,743	9,800	1,743
2019-11-29	1,730	1,745	1,716	1,735	7,400	1,735
2019-11-28	1,743	1,754	1,716	1,730	8,700	1,730
2019-11-27	1,740	1,740	1,724	1,731	6,900	1,731
2019-11-26	1,753	1,753	1,705	1,711	11,400	1,711
2019-11-25	1,775	1,775	1,720	1,734	21,000	1,734
2019-11-22	1,742	1,775	1,728	1,745	9,900	1,745
2019-11-21	1,728	1,752	1,691	1,746	12,600	1,746
2019-11-20	1,751	1,754	1,725	1,728	5,400	1,728
2019-11-19	1,767	1,767	1,743	1,752	6,900	1,752
2019-11-18	1,807	1,807	1,767	1,781	10,700	1,781
2019-11-15	1,751	1,805	1,749	1,803	27,900	1,803
2019-11-14	1,810	1,810	1,723	1,735	20,100	1,735
2019-11-13	1,795	1,816	1,790	1,801	17,600	1,801
2019-11-12	1,791	1,791	1,770	1,788	14,900	1,788
2019-11-11	1,799	1,823	1,781	1,784	22,500	1,784
2019-11-08	1,790	1,795	1,760	1,770	24,400	1,770
2019-11-07	1,780	1,785	1,742	1,753	13,400	1,753
2019-11-06	1,805	1,806	1,756	1,759	26,500	1,759
2019-11-05	1,749	1,806	1,744	1,801	49,800	1,801
2019-11-01	1,690	1,728	1,680	1,727	13,100	1,727
2019-10-31	1,702	1,724	1,676	1,719	30,500	1,719
2019-10-30	1,690	1,696	1,651	1,689	43,400	1,689
2019-10-29	1,679	1,703	1,669	1,690	16,000	1,690
2019-10-28	1,690	1,690	1,654	1,662	14,100	1,662
2019-10-25	1,689	1,691	1,672	1,688	25,600	1,688
2019-10-24	1,663	1,679	1,645	1,678	29,000	1,678
2019-10-23	1,650	1,650	1,624	1,649	21,200	1,649
2019-10-21	1,643	1,657	1,623	1,645	12,800	1,645
2019-10-18	1,625	1,662	1,625	1,643	17,400	1,643
2019-10-17	1,637	1,650	1,612	1,631	26,200	1,631
2019-10-16	1,610	1,644	1,597	1,644	30,800	1,644
2019-10-15	1,589	1,599	1,553	1,594	21,800	1,594
2019-10-11	1,551	1,560	1,534	1,552	18,500	1,552
2019-10-10	1,566	1,566	1,530	1,552	12,800	1,552
2019-10-09	1,550	1,560	1,535	1,559	19,000	1,559
2019-10-08	1,557	1,585	1,540	1,572	21,500	1,572
2019-10-07	1,533	1,545	1,522	1,542	16,100	1,542
2019-10-04	1,543	1,543	1,516	1,533	15,000	1,533
2019-10-03	1,561	1,561	1,527	1,545	14,900	1,545
2019-10-02	1,568	1,593	1,554	1,585	16,000	1,585
2019-10-01	1,568	1,580	1,560	1,570	17,000	1,570
2019-09-30	1,548	1,564	1,544	1,557	16,400	1,557
2019-09-27	1,584	1,584	1,538	1,565	33,400	1,565
2019-09-26	1,594	1,635	1,589	1,610	38,000	1,610
2019-09-25	1,611	1,611	1,579	1,585	23,600	1,585
2019-09-24	1,600	1,602	1,570	1,599	22,100	1,599
2019-09-20	1,599	1,609	1,551	1,601	65,300	1,601
2019-09-19	1,574	1,597	1,558	1,584	40,700	1,584
2019-09-18	1,559	1,562	1,516	1,546	37,400	1,546
2019-09-17	1,583	1,583	1,523	1,547	31,200	1,547
2019-09-13	1,581	1,593	1,552	1,583	52,500	1,583
2019-09-12	1,552	1,588	1,526	1,565	43,100	1,565
2019-09-11	1,485	1,530	1,482	1,524	39,700	1,524
2019-09-10	1,479	1,483	1,453	1,469	32,500	1,469
2019-09-09	1,476	1,476	1,442	1,469	25,900	1,469
2019-09-06	1,485	1,486	1,460	1,463	8,100	1,463
2019-09-05	1,443	1,497	1,443	1,485	13,400	1,485
2019-09-04	1,443	1,443	1,417	1,425	11,900	1,425
2019-09-03	1,455	1,474	1,440	1,456	4,900	1,456
2019-09-02	1,460	1,466	1,444	1,444	9,900	1,444
2019-08-30	1,433	1,476	1,430	1,465	17,600	1,465
2019-08-29	1,451	1,451	1,398	1,416	13,700	1,416
2019-08-28	1,409	1,441	1,409	1,440	7,500	1,440
2019-08-27	1,414	1,430	1,398	1,398	20,500	1,398
2019-08-26	1,427	1,427	1,402	1,407	20,200	1,407
2019-08-23	1,476	1,483	1,456	1,475	21,300	1,475
2019-08-22	1,490	1,490	1,470	1,470	11,200	1,470
2019-08-21	1,512	1,512	1,485	1,485	16,800	1,485
2019-08-20	1,511	1,518	1,488	1,518	19,200	1,518
2019-08-19	1,500	1,518	1,494	1,502	9,600	1,502
2019-08-16	1,482	1,489	1,471	1,479	6,700	1,479
2019-08-15	1,473	1,486	1,461	1,476	12,500	1,476
2019-08-14	1,485	1,514	1,473	1,512	16,600	1,512
2019-08-13	1,492	1,492	1,456	1,475	19,400	1,475
2019-08-09	1,523	1,535	1,482	1,495	13,300	1,495
2019-08-08	1,505	1,509	1,487	1,498	16,500	1,498
2019-08-07	1,595	1,595	1,475	1,475	39,800	1,475
2019-08-06	1,516	1,579	1,515	1,555	24,600	1,555
2019-08-05	1,654	1,658	1,561	1,571	28,500	1,571
2019-08-02	1,721	1,722	1,666	1,669	26,100	1,669
2019-08-01	1,748	1,753	1,721	1,752	7,200	1,752
2019-07-31	1,729	1,760	1,721	1,749	14,400	1,749
2019-07-30	1,738	1,756	1,733	1,756	15,700	1,756
2019-07-29	1,731	1,740	1,720	1,735	4,600	1,735
2019-07-26	1,727	1,728	1,710	1,726	6,800	1,726
2019-07-25	1,748	1,748	1,725	1,728	17,200	1,728
2019-07-24	1,748	1,753	1,712	1,716	25,200	1,716
2019-07-23	1,754	1,780	1,751	1,755	9,500	1,755
2019-07-22	1,767	1,781	1,748	1,755	8,400	1,755
2019-07-19	1,701	1,785	1,701	1,782	14,800	1,782
2019-07-18	1,769	1,769	1,699	1,699	25,100	1,699
2019-07-17	1,765	1,805	1,755	1,787	15,700	1,787
2019-07-16	1,809	1,809	1,760	1,773	12,100	1,773
2019-07-12	1,858	1,858	1,818	1,833	18,400	1,833
2019-07-11	1,781	1,854	1,781	1,839	15,900	1,839
2019-07-10	1,764	1,796	1,754	1,781	20,400	1,781
2019-07-09	1,800	1,824	1,758	1,764	21,700	1,764
2019-07-08	1,849	1,852	1,809	1,812	15,800	1,812
2019-07-05	1,854	1,882	1,851	1,865	8,600	1,865
2019-07-04	1,842	1,892	1,842	1,853	12,700	1,853
2019-07-03	1,794	1,858	1,778	1,842	15,600	1,842
2019-07-02	1,810	1,822	1,783	1,794	15,600	1,794
2019-07-01	1,776	1,805	1,771	1,804	18,700	1,804
2019-06-28	1,779	1,782	1,747	1,770	17,600	1,770
2019-06-27	1,744	1,784	1,730	1,784	12,000	1,784
2019-06-26	1,757	1,761	1,733	1,733	11,300	1,733
2019-06-25	1,782	1,791	1,756	1,772	22,900	1,772
2019-06-24	1,712	1,746	1,712	1,742	10,100	1,742
2019-06-21	1,761	1,761	1,693	1,693	53,300	1,693
2019-06-20	1,777	1,788	1,730	1,746	35,100	1,746
2019-06-19	1,734	1,762	1,727	1,737	19,400	1,737
2019-06-18	1,774	1,790	1,721	1,722	14,000	1,722
2019-06-17	1,792	1,810	1,772	1,778	13,300	1,778
2019-06-14	1,786	1,797	1,770	1,792	20,600	1,792
2019-06-13	1,805	1,809	1,737	1,765	32,800	1,765
2019-06-12	1,823	1,838	1,816	1,823	11,800	1,823
2019-06-11	1,786	1,829	1,786	1,812	17,400	1,812
2019-06-10	1,760	1,791	1,756	1,772	12,900	1,772
2019-06-07	1,777	1,802	1,751	1,759	7,400	1,759
2019-06-06	1,809	1,809	1,754	1,768	9,100	1,768
2019-06-05	1,790	1,813	1,778	1,809	15,300	1,809
2019-06-04	1,727	1,752	1,689	1,751	15,600	1,751
2019-06-03	1,727	1,727	1,693	1,697	6,700	1,697
2019-05-31	1,792	1,792	1,738	1,749	11,300	1,749
2019-05-30	1,783	1,789	1,761	1,787	8,200	1,787
2019-05-29	1,809	1,809	1,773	1,787	9,700	1,787
2019-05-28	1,799	1,832	1,784	1,831	28,800	1,831
2019-05-27	1,774	1,799	1,770	1,799	9,700	1,799
2019-05-24	1,783	1,789	1,761	1,776	15,900	1,776
2019-05-23	1,776	1,797	1,765	1,785	8,400	1,785
2019-05-22	1,800	1,802	1,782	1,782	7,600	1,782
2019-05-21	1,780	1,799	1,750	1,793	10,400	1,793
2019-05-20	1,800	1,839	1,788	1,799	12,800	1,799
2019-05-17	1,785	1,821	1,774	1,800	21,700	1,800
2019-05-16	1,794	1,794	1,753	1,763	11,900	1,763
2019-05-15	1,831	1,831	1,786	1,794	27,400	1,794
2019-05-14	1,751	1,831	1,751	1,803	13,600	1,803
2019-05-13	1,794	1,844	1,775	1,778	15,300	1,778
2019-05-10	1,862	1,875	1,802	1,813	31,500	1,813
2019-05-09	1,857	1,857	1,786	1,822	28,200	1,822
2019-05-08	1,899	1,899	1,838	1,857	22,000	1,857
2019-05-07	1,898	1,928	1,875	1,901	15,600	1,901
2019-04-26	1,938	1,938	1,882	1,907	10,300	1,907
2019-04-25	1,930	1,946	1,897	1,939	17,500	1,939
2019-04-24	1,956	1,956	1,876	1,890	12,800	1,890
2019-04-23	1,953	1,980	1,931	1,944	12,600	1,944
2019-04-22	1,956	1,965	1,935	1,953	8,500	1,953
2019-04-19	1,947	1,977	1,940	1,964	6,500	1,964
2019-04-18	2,002	2,002	1,931	1,947	16,200	1,947
2019-04-17	1,990	2,015	1,979	2,003	16,800	2,003
2019-04-16	1,991	1,992	1,970	1,990	7,800	1,990
2019-04-15	1,965	1,994	1,954	1,990	21,900	1,990
2019-04-12	1,933	1,933	1,903	1,914	7,900	1,914
2019-04-11	1,932	1,935	1,913	1,933	8,600	1,933
2019-04-10	1,926	1,933	1,909	1,933	12,100	1,933
2019-04-09	1,948	1,952	1,924	1,947	7,800	1,947
2019-04-08	1,989	1,989	1,942	1,957	6,900	1,957
2019-04-05	1,990	1,990	1,962	1,983	14,800	1,983
2019-04-04	1,976	1,988	1,968	1,985	8,000	1,985
2019-04-03	1,924	1,985	1,920	1,984	12,400	1,984
2019-04-02	1,943	1,952	1,927	1,950	19,500	1,950
2019-04-01	1,890	1,943	1,855	1,941	24,200	1,941
2019-03-29	1,848	1,859	1,818	1,853	17,200	1,853
2019-03-28	1,892	1,920	1,825	1,830	19,500	1,830
2019-03-27	1,905	1,940	1,862	1,928	26,200	1,928
2019-03-26	1,860	1,937	1,826	1,934	38,300	1,934
2019-03-25	1,937	1,938	1,820	1,822	31,000	1,822
2019-03-22	1,924	1,953	1,914	1,947	17,900	1,947
2019-03-20	1,926	1,951	1,914	1,942	23,200	1,942
2019-03-19	1,900	1,929	1,881	1,912	22,100	1,912
2019-03-18	1,830	1,903	1,815	1,902	44,100	1,902
2019-03-15	1,895	1,924	1,779	1,779	45,800	1,779
2019-03-14	1,919	1,919	1,865	1,884	11,400	1,884
2019-03-13	1,882	1,906	1,871	1,897	16,700	1,897
2019-03-12	1,880	1,903	1,873	1,883	15,200	1,883
2019-03-11	1,840	1,871	1,818	1,868	17,700	1,868
2019-03-08	1,847	1,878	1,822	1,822	27,800	1,822
2019-03-07	1,877	1,884	1,846	1,875	18,100	1,875
2019-03-06	1,890	1,895	1,864	1,878	16,000	1,878
2019-03-05	1,904	1,911	1,870	1,891	13,300	1,891
2019-03-04	1,907	1,935	1,902	1,914	14,300	1,914
2019-03-01	1,910	1,955	1,901	1,904	23,600	1,904
2019-02-28	1,926	1,954	1,905	1,926	18,200	1,926
2019-02-27	1,910	1,929	1,894	1,907	11,600	1,907
2019-02-26	1,923	1,946	1,892	1,909	16,700	1,909
2019-02-25	1,946	1,946	1,896	1,933	15,800	1,933
2019-02-22	1,942	1,951	1,912	1,926	16,600	1,926
2019-02-21	1,973	1,973	1,927	1,946	16,400	1,946
2019-02-20	1,962	1,976	1,937	1,957	14,000	1,957
2019-02-19	1,964	1,964	1,939	1,951	9,400	1,951
2019-02-18	1,917	1,965	1,895	1,965	15,400	1,965
2019-02-15	1,920	1,920	1,875	1,886	11,000	1,886
2019-02-14	1,933	1,934	1,908	1,919	10,300	1,919
2019-02-13	1,927	1,948	1,878	1,934	16,600	1,934
2019-02-12	1,843	1,946	1,841	1,930	23,600	1,930
2019-02-08	1,898	1,898	1,822	1,838	20,600	1,838
2019-02-07	1,845	1,906	1,845	1,905	21,400	1,905
2019-02-06	1,821	1,850	1,808	1,845	18,000	1,845
2019-02-05	1,787	1,822	1,787	1,822	10,200	1,822
2019-02-04	1,766	1,809	1,754	1,808	19,100	1,808
2019-02-01	1,750	1,774	1,716	1,734	15,100	1,734
2019-01-31	1,773	1,791	1,741	1,752	19,200	1,752
2019-01-30	1,800	1,810	1,766	1,767	18,200	1,767
2019-01-29	1,786	1,804	1,766	1,790	22,900	1,790
2019-01-28	1,833	1,833	1,780	1,790	15,700	1,790
2019-01-25	1,852	1,873	1,820	1,828	18,200	1,828
2019-01-24	1,819	1,838	1,802	1,826	9,500	1,826
2019-01-23	1,814	1,834	1,807	1,816	11,300	1,816
2019-01-22	1,848	1,853	1,829	1,841	6,900	1,841
2019-01-21	1,835	1,856	1,822	1,836	13,300	1,836
2019-01-18	1,841	1,862	1,810	1,811	23,800	1,811
2019-01-17	1,856	1,870	1,815	1,820	16,300	1,820
2019-01-16	1,882	1,888	1,818	1,841	14,700	1,841
2019-01-15	1,866	1,904	1,856	1,882	25,600	1,882
2019-01-11	1,882	1,883	1,800	1,836	14,600	1,836
2019-01-10	1,848	1,896	1,830	1,880	14,300	1,880
2019-01-09	1,865	1,865	1,830	1,841	10,300	1,841
2019-01-08	1,834	1,869	1,819	1,848	13,000	1,848
2019-01-07	1,873	1,878	1,818	1,841	17,100	1,841
2019-01-04	1,763	1,800	1,737	1,796	18,800	1,796

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

9066 (株)日新 の時系列データ [2019年度]

9066 (株)日新の時系列データ [2019年度]