1. HOME >
  2. 株価時系列 >
  3. 9066 >
  4. 2019年

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
2019-12-301,9161,9161,8871,9027,2001,902
2019-12-271,9331,9361,9041,9299,0001,929
2019-12-261,8931,9321,8871,93211,5001,932
2019-12-251,9271,9271,8881,89517,4001,895
2019-12-241,8961,8961,8651,8877,9001,887
2019-12-231,9491,9491,8581,89615,5001,896
2019-12-201,8521,9441,8481,92634,5001,926
2019-12-191,8651,8731,8371,8518,7001,851
2019-12-181,9001,9001,8521,8658,8001,865
2019-12-171,9011,9011,8741,89112,1001,891
2019-12-161,8661,8891,8411,87614,4001,876
2019-12-131,8501,8841,8411,85628,5001,856
2019-12-121,8221,8221,8001,80211,5001,802
2019-12-111,8271,8341,7991,80010,0001,800
2019-12-101,8051,8241,8011,81616,2001,816
2019-12-091,7991,7991,7771,7947,7001,794
2019-12-061,7661,7791,7641,7739,1001,773
2019-12-051,7691,7711,7361,75625,9001,756
2019-12-041,6921,7291,6821,72918,9001,729
2019-12-031,7301,7311,7051,70513,3001,705
2019-12-021,7491,7561,7241,7439,8001,743
2019-11-291,7301,7451,7161,7357,4001,735
2019-11-281,7431,7541,7161,7308,7001,730
2019-11-271,7401,7401,7241,7316,9001,731
2019-11-261,7531,7531,7051,71111,4001,711
2019-11-251,7751,7751,7201,73421,0001,734
2019-11-221,7421,7751,7281,7459,9001,745
2019-11-211,7281,7521,6911,74612,6001,746
2019-11-201,7511,7541,7251,7285,4001,728
2019-11-191,7671,7671,7431,7526,9001,752
2019-11-181,8071,8071,7671,78110,7001,781
2019-11-151,7511,8051,7491,80327,9001,803
2019-11-141,8101,8101,7231,73520,1001,735
2019-11-131,7951,8161,7901,80117,6001,801
2019-11-121,7911,7911,7701,78814,9001,788
2019-11-111,7991,8231,7811,78422,5001,784
2019-11-081,7901,7951,7601,77024,4001,770
2019-11-071,7801,7851,7421,75313,4001,753
2019-11-061,8051,8061,7561,75926,5001,759
2019-11-051,7491,8061,7441,80149,8001,801
2019-11-011,6901,7281,6801,72713,1001,727
2019-10-311,7021,7241,6761,71930,5001,719
2019-10-301,6901,6961,6511,68943,4001,689
2019-10-291,6791,7031,6691,69016,0001,690
2019-10-281,6901,6901,6541,66214,1001,662
2019-10-251,6891,6911,6721,68825,6001,688
2019-10-241,6631,6791,6451,67829,0001,678
2019-10-231,6501,6501,6241,64921,2001,649
2019-10-211,6431,6571,6231,64512,8001,645
2019-10-181,6251,6621,6251,64317,4001,643
2019-10-171,6371,6501,6121,63126,2001,631
2019-10-161,6101,6441,5971,64430,8001,644
2019-10-151,5891,5991,5531,59421,8001,594
2019-10-111,5511,5601,5341,55218,5001,552
2019-10-101,5661,5661,5301,55212,8001,552
2019-10-091,5501,5601,5351,55919,0001,559
2019-10-081,5571,5851,5401,57221,5001,572
2019-10-071,5331,5451,5221,54216,1001,542
2019-10-041,5431,5431,5161,53315,0001,533
2019-10-031,5611,5611,5271,54514,9001,545
2019-10-021,5681,5931,5541,58516,0001,585
2019-10-011,5681,5801,5601,57017,0001,570
2019-09-301,5481,5641,5441,55716,4001,557
2019-09-271,5841,5841,5381,56533,4001,565
2019-09-261,5941,6351,5891,61038,0001,610
2019-09-251,6111,6111,5791,58523,6001,585
2019-09-241,6001,6021,5701,59922,1001,599
2019-09-201,5991,6091,5511,60165,3001,601
2019-09-191,5741,5971,5581,58440,7001,584
2019-09-181,5591,5621,5161,54637,4001,546
2019-09-171,5831,5831,5231,54731,2001,547
2019-09-131,5811,5931,5521,58352,5001,583
2019-09-121,5521,5881,5261,56543,1001,565
2019-09-111,4851,5301,4821,52439,7001,524
2019-09-101,4791,4831,4531,46932,5001,469
2019-09-091,4761,4761,4421,46925,9001,469
2019-09-061,4851,4861,4601,4638,1001,463
2019-09-051,4431,4971,4431,48513,4001,485
2019-09-041,4431,4431,4171,42511,9001,425
2019-09-031,4551,4741,4401,4564,9001,456
2019-09-021,4601,4661,4441,4449,9001,444
2019-08-301,4331,4761,4301,46517,6001,465
2019-08-291,4511,4511,3981,41613,7001,416
2019-08-281,4091,4411,4091,4407,5001,440
2019-08-271,4141,4301,3981,39820,5001,398
2019-08-261,4271,4271,4021,40720,2001,407
2019-08-231,4761,4831,4561,47521,3001,475
2019-08-221,4901,4901,4701,47011,2001,470
2019-08-211,5121,5121,4851,48516,8001,485
2019-08-201,5111,5181,4881,51819,2001,518
2019-08-191,5001,5181,4941,5029,6001,502
2019-08-161,4821,4891,4711,4796,7001,479
2019-08-151,4731,4861,4611,47612,5001,476
2019-08-141,4851,5141,4731,51216,6001,512
2019-08-131,4921,4921,4561,47519,4001,475
2019-08-091,5231,5351,4821,49513,3001,495
2019-08-081,5051,5091,4871,49816,5001,498
2019-08-071,5951,5951,4751,47539,8001,475
2019-08-061,5161,5791,5151,55524,6001,555
2019-08-051,6541,6581,5611,57128,5001,571
2019-08-021,7211,7221,6661,66926,1001,669
2019-08-011,7481,7531,7211,7527,2001,752
2019-07-311,7291,7601,7211,74914,4001,749
2019-07-301,7381,7561,7331,75615,7001,756
2019-07-291,7311,7401,7201,7354,6001,735
2019-07-261,7271,7281,7101,7266,8001,726
2019-07-251,7481,7481,7251,72817,2001,728
2019-07-241,7481,7531,7121,71625,2001,716
2019-07-231,7541,7801,7511,7559,5001,755
2019-07-221,7671,7811,7481,7558,4001,755
2019-07-191,7011,7851,7011,78214,8001,782
2019-07-181,7691,7691,6991,69925,1001,699
2019-07-171,7651,8051,7551,78715,7001,787
2019-07-161,8091,8091,7601,77312,1001,773
2019-07-121,8581,8581,8181,83318,4001,833
2019-07-111,7811,8541,7811,83915,9001,839
2019-07-101,7641,7961,7541,78120,4001,781
2019-07-091,8001,8241,7581,76421,7001,764
2019-07-081,8491,8521,8091,81215,8001,812
2019-07-051,8541,8821,8511,8658,6001,865
2019-07-041,8421,8921,8421,85312,7001,853
2019-07-031,7941,8581,7781,84215,6001,842
2019-07-021,8101,8221,7831,79415,6001,794
2019-07-011,7761,8051,7711,80418,7001,804
2019-06-281,7791,7821,7471,77017,6001,770
2019-06-271,7441,7841,7301,78412,0001,784
2019-06-261,7571,7611,7331,73311,3001,733
2019-06-251,7821,7911,7561,77222,9001,772
2019-06-241,7121,7461,7121,74210,1001,742
2019-06-211,7611,7611,6931,69353,3001,693
2019-06-201,7771,7881,7301,74635,1001,746
2019-06-191,7341,7621,7271,73719,4001,737
2019-06-181,7741,7901,7211,72214,0001,722
2019-06-171,7921,8101,7721,77813,3001,778
2019-06-141,7861,7971,7701,79220,6001,792
2019-06-131,8051,8091,7371,76532,8001,765
2019-06-121,8231,8381,8161,82311,8001,823
2019-06-111,7861,8291,7861,81217,4001,812
2019-06-101,7601,7911,7561,77212,9001,772
2019-06-071,7771,8021,7511,7597,4001,759
2019-06-061,8091,8091,7541,7689,1001,768
2019-06-051,7901,8131,7781,80915,3001,809
2019-06-041,7271,7521,6891,75115,6001,751
2019-06-031,7271,7271,6931,6976,7001,697
2019-05-311,7921,7921,7381,74911,3001,749
2019-05-301,7831,7891,7611,7878,2001,787
2019-05-291,8091,8091,7731,7879,7001,787
2019-05-281,7991,8321,7841,83128,8001,831
2019-05-271,7741,7991,7701,7999,7001,799
2019-05-241,7831,7891,7611,77615,9001,776
2019-05-231,7761,7971,7651,7858,4001,785
2019-05-221,8001,8021,7821,7827,6001,782
2019-05-211,7801,7991,7501,79310,4001,793
2019-05-201,8001,8391,7881,79912,8001,799
2019-05-171,7851,8211,7741,80021,7001,800
2019-05-161,7941,7941,7531,76311,9001,763
2019-05-151,8311,8311,7861,79427,4001,794
2019-05-141,7511,8311,7511,80313,6001,803
2019-05-131,7941,8441,7751,77815,3001,778
2019-05-101,8621,8751,8021,81331,5001,813
2019-05-091,8571,8571,7861,82228,2001,822
2019-05-081,8991,8991,8381,85722,0001,857
2019-05-071,8981,9281,8751,90115,6001,901
2019-04-261,9381,9381,8821,90710,3001,907
2019-04-251,9301,9461,8971,93917,5001,939
2019-04-241,9561,9561,8761,89012,8001,890
2019-04-231,9531,9801,9311,94412,6001,944
2019-04-221,9561,9651,9351,9538,5001,953
2019-04-191,9471,9771,9401,9646,5001,964
2019-04-182,0022,0021,9311,94716,2001,947
2019-04-171,9902,0151,9792,00316,8002,003
2019-04-161,9911,9921,9701,9907,8001,990
2019-04-151,9651,9941,9541,99021,9001,990
2019-04-121,9331,9331,9031,9147,9001,914
2019-04-111,9321,9351,9131,9338,6001,933
2019-04-101,9261,9331,9091,93312,1001,933
2019-04-091,9481,9521,9241,9477,8001,947
2019-04-081,9891,9891,9421,9576,9001,957
2019-04-051,9901,9901,9621,98314,8001,983
2019-04-041,9761,9881,9681,9858,0001,985
2019-04-031,9241,9851,9201,98412,4001,984
2019-04-021,9431,9521,9271,95019,5001,950
2019-04-011,8901,9431,8551,94124,2001,941
2019-03-291,8481,8591,8181,85317,2001,853
2019-03-281,8921,9201,8251,83019,5001,830
2019-03-271,9051,9401,8621,92826,2001,928
2019-03-261,8601,9371,8261,93438,3001,934
2019-03-251,9371,9381,8201,82231,0001,822
2019-03-221,9241,9531,9141,94717,9001,947
2019-03-201,9261,9511,9141,94223,2001,942
2019-03-191,9001,9291,8811,91222,1001,912
2019-03-181,8301,9031,8151,90244,1001,902
2019-03-151,8951,9241,7791,77945,8001,779
2019-03-141,9191,9191,8651,88411,4001,884
2019-03-131,8821,9061,8711,89716,7001,897
2019-03-121,8801,9031,8731,88315,2001,883
2019-03-111,8401,8711,8181,86817,7001,868
2019-03-081,8471,8781,8221,82227,8001,822
2019-03-071,8771,8841,8461,87518,1001,875
2019-03-061,8901,8951,8641,87816,0001,878
2019-03-051,9041,9111,8701,89113,3001,891
2019-03-041,9071,9351,9021,91414,3001,914
2019-03-011,9101,9551,9011,90423,6001,904
2019-02-281,9261,9541,9051,92618,2001,926
2019-02-271,9101,9291,8941,90711,6001,907
2019-02-261,9231,9461,8921,90916,7001,909
2019-02-251,9461,9461,8961,93315,8001,933
2019-02-221,9421,9511,9121,92616,6001,926
2019-02-211,9731,9731,9271,94616,4001,946
2019-02-201,9621,9761,9371,95714,0001,957
2019-02-191,9641,9641,9391,9519,4001,951
2019-02-181,9171,9651,8951,96515,4001,965
2019-02-151,9201,9201,8751,88611,0001,886
2019-02-141,9331,9341,9081,91910,3001,919
2019-02-131,9271,9481,8781,93416,6001,934
2019-02-121,8431,9461,8411,93023,6001,930
2019-02-081,8981,8981,8221,83820,6001,838
2019-02-071,8451,9061,8451,90521,4001,905
2019-02-061,8211,8501,8081,84518,0001,845
2019-02-051,7871,8221,7871,82210,2001,822
2019-02-041,7661,8091,7541,80819,1001,808
2019-02-011,7501,7741,7161,73415,1001,734
2019-01-311,7731,7911,7411,75219,2001,752
2019-01-301,8001,8101,7661,76718,2001,767
2019-01-291,7861,8041,7661,79022,9001,790
2019-01-281,8331,8331,7801,79015,7001,790
2019-01-251,8521,8731,8201,82818,2001,828
2019-01-241,8191,8381,8021,8269,5001,826
2019-01-231,8141,8341,8071,81611,3001,816
2019-01-221,8481,8531,8291,8416,9001,841
2019-01-211,8351,8561,8221,83613,3001,836
2019-01-181,8411,8621,8101,81123,8001,811
2019-01-171,8561,8701,8151,82016,3001,820
2019-01-161,8821,8881,8181,84114,7001,841
2019-01-151,8661,9041,8561,88225,6001,882
2019-01-111,8821,8831,8001,83614,6001,836
2019-01-101,8481,8961,8301,88014,3001,880
2019-01-091,8651,8651,8301,84110,3001,841
2019-01-081,8341,8691,8191,84813,0001,848
2019-01-071,8731,8781,8181,84117,1001,841
2019-01-041,7631,8001,7371,79618,8001,796

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