9066 (株)日新の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,230	1,230	1,207	1,217	27,400	1,217
2020-12-29	1,224	1,244	1,224	1,241	28,900	1,241
2020-12-28	1,223	1,230	1,207	1,223	32,500	1,223
2020-12-25	1,195	1,237	1,195	1,236	43,400	1,236
2020-12-24	1,201	1,208	1,195	1,208	25,400	1,208
2020-12-23	1,210	1,210	1,193	1,199	27,900	1,199
2020-12-22	1,205	1,215	1,195	1,200	44,800	1,200
2020-12-21	1,221	1,235	1,202	1,225	37,500	1,225
2020-12-18	1,247	1,250	1,221	1,221	92,300	1,221
2020-12-17	1,200	1,258	1,199	1,257	268,200	1,257
2020-12-16	1,219	1,224	1,198	1,198	118,600	1,198
2020-12-15	1,245	1,245	1,218	1,221	58,400	1,221
2020-12-14	1,235	1,249	1,235	1,245	37,200	1,245
2020-12-11	1,234	1,254	1,228	1,234	64,400	1,234
2020-12-10	1,248	1,285	1,242	1,260	40,200	1,260
2020-12-09	1,247	1,250	1,232	1,237	17,900	1,237
2020-12-08	1,230	1,243	1,224	1,239	19,200	1,239
2020-12-07	1,272	1,277	1,233	1,235	42,200	1,235
2020-12-04	1,267	1,284	1,258	1,279	29,500	1,279
2020-12-03	1,315	1,315	1,270	1,276	53,100	1,276
2020-12-02	1,311	1,323	1,291	1,297	59,100	1,297
2020-12-01	1,222	1,295	1,202	1,282	116,800	1,282
2020-11-30	1,235	1,257	1,192	1,212	385,500	1,212
2020-11-27	1,235	1,261	1,230	1,238	88,200	1,238
2020-11-26	1,251	1,274	1,224	1,225	63,900	1,225
2020-11-25	1,312	1,312	1,262	1,263	72,700	1,263
2020-11-24	1,325	1,325	1,276	1,286	76,100	1,286
2020-11-20	1,288	1,314	1,287	1,309	32,300	1,309
2020-11-19	1,333	1,343	1,297	1,303	38,600	1,303
2020-11-18	1,365	1,372	1,322	1,345	43,800	1,345
2020-11-17	1,420	1,426	1,365	1,369	49,000	1,369
2020-11-16	1,460	1,465	1,402	1,433	49,400	1,433
2020-11-13	1,474	1,487	1,426	1,430	47,700	1,430
2020-11-12	1,510	1,511	1,454	1,479	44,600	1,479
2020-11-11	1,600	1,600	1,452	1,510	57,400	1,510
2020-11-10	1,613	1,620	1,558	1,591	34,400	1,591
2020-11-09	1,589	1,589	1,550	1,584	19,200	1,584
2020-11-06	1,562	1,591	1,549	1,569	22,700	1,569
2020-11-05	1,446	1,582	1,429	1,576	45,800	1,576
2020-11-04	1,458	1,458	1,420	1,446	25,700	1,446
2020-11-02	1,475	1,483	1,434	1,458	18,400	1,458
2020-10-30	1,463	1,478	1,438	1,457	20,400	1,457
2020-10-29	1,509	1,514	1,465	1,472	13,000	1,472
2020-10-28	1,497	1,510	1,481	1,509	14,800	1,509
2020-10-27	1,516	1,521	1,497	1,511	16,400	1,511
2020-10-26	1,511	1,522	1,487	1,505	11,700	1,505
2020-10-23	1,542	1,542	1,484	1,490	13,300	1,490
2020-10-22	1,528	1,528	1,491	1,509	11,800	1,509
2020-10-21	1,515	1,539	1,499	1,520	13,600	1,520
2020-10-20	1,527	1,527	1,486	1,496	15,500	1,496
2020-10-19	1,521	1,564	1,517	1,550	14,000	1,550
2020-10-16	1,550	1,553	1,510	1,514	12,500	1,514
2020-10-15	1,570	1,574	1,521	1,537	18,400	1,537
2020-10-14	1,568	1,590	1,565	1,578	8,900	1,578
2020-10-13	1,570	1,594	1,557	1,578	5,700	1,578
2020-10-12	1,610	1,630	1,568	1,570	19,000	1,570
2020-10-09	1,618	1,621	1,588	1,610	29,300	1,610
2020-10-08	1,605	1,634	1,595	1,609	28,100	1,609
2020-10-07	1,590	1,621	1,585	1,600	19,500	1,600
2020-10-06	1,616	1,618	1,589	1,608	10,500	1,608
2020-10-05	1,591	1,664	1,591	1,631	26,600	1,631
2020-10-02	1,591	1,636	1,575	1,581	37,600	1,581
2020-09-30	1,640	1,640	1,589	1,589	22,500	1,589
2020-09-29	1,617	1,669	1,588	1,653	33,000	1,653
2020-09-28	1,599	1,654	1,554	1,649	51,100	1,649
2020-09-25	1,585	1,599	1,530	1,570	38,500	1,570
2020-09-24	1,610	1,610	1,542	1,556	25,600	1,556
2020-09-23	1,588	1,626	1,580	1,619	17,400	1,619
2020-09-18	1,598	1,632	1,579	1,605	27,900	1,605
2020-09-17	1,584	1,598	1,564	1,580	13,500	1,580
2020-09-16	1,578	1,585	1,543	1,572	21,300	1,572
2020-09-15	1,599	1,599	1,549	1,566	14,000	1,566
2020-09-14	1,612	1,621	1,585	1,599	27,400	1,599
2020-09-11	1,550	1,599	1,521	1,599	25,500	1,599
2020-09-10	1,541	1,559	1,505	1,532	20,000	1,532
2020-09-09	1,508	1,540	1,503	1,524	23,800	1,524
2020-09-08	1,540	1,546	1,508	1,540	16,300	1,540
2020-09-07	1,530	1,553	1,512	1,542	9,000	1,542
2020-09-04	1,506	1,533	1,505	1,505	10,300	1,505
2020-09-03	1,560	1,565	1,503	1,529	28,400	1,529
2020-09-02	1,595	1,595	1,533	1,568	9,200	1,568
2020-09-01	1,609	1,618	1,576	1,589	11,700	1,589
2020-08-31	1,614	1,621	1,585	1,609	14,900	1,609
2020-08-28	1,614	1,651	1,577	1,614	22,600	1,614
2020-08-27	1,660	1,660	1,575	1,596	9,600	1,596
2020-08-26	1,597	1,665	1,564	1,665	18,200	1,665
2020-08-25	1,558	1,600	1,514	1,599	20,900	1,599
2020-08-24	1,580	1,580	1,514	1,518	8,800	1,518
2020-08-21	1,505	1,575	1,504	1,575	6,900	1,575
2020-08-20	1,516	1,533	1,497	1,497	8,100	1,497
2020-08-19	1,559	1,565	1,522	1,530	5,200	1,530
2020-08-18	1,613	1,613	1,559	1,559	13,300	1,559
2020-08-17	1,590	1,613	1,580	1,613	5,800	1,613
2020-08-14	1,591	1,600	1,565	1,575	15,500	1,575
2020-08-13	1,539	1,564	1,500	1,564	21,000	1,564
2020-08-12	1,483	1,540	1,472	1,536	28,600	1,536
2020-08-11	1,406	1,520	1,406	1,503	39,600	1,503
2020-08-07	1,460	1,460	1,387	1,387	37,000	1,387
2020-08-06	1,521	1,534	1,496	1,500	10,000	1,500
2020-08-05	1,502	1,524	1,494	1,498	4,800	1,498
2020-08-04	1,511	1,542	1,477	1,542	14,700	1,542
2020-08-03	1,480	1,513	1,455	1,502	12,000	1,502
2020-07-31	1,521	1,555	1,450	1,450	15,300	1,450
2020-07-30	1,530	1,557	1,517	1,557	8,700	1,557
2020-07-29	1,591	1,591	1,537	1,537	8,300	1,537
2020-07-28	1,559	1,596	1,546	1,584	17,800	1,584
2020-07-27	1,595	1,600	1,510	1,539	34,100	1,539
2020-07-22	1,659	1,670	1,565	1,566	22,900	1,566
2020-07-21	1,559	1,642	1,547	1,640	23,900	1,640
2020-07-20	1,540	1,548	1,497	1,548	6,200	1,548
2020-07-17	1,532	1,547	1,498	1,547	10,200	1,547
2020-07-16	1,580	1,587	1,510	1,514	24,300	1,514
2020-07-15	1,558	1,604	1,544	1,594	49,300	1,594
2020-07-14	1,506	1,534	1,484	1,532	24,500	1,532
2020-07-13	1,464	1,511	1,456	1,504	16,800	1,504
2020-07-10	1,484	1,484	1,415	1,415	21,700	1,415
2020-07-09	1,494	1,511	1,466	1,482	21,800	1,482
2020-07-08	1,505	1,537	1,493	1,500	18,200	1,500
2020-07-07	1,548	1,548	1,468	1,496	20,400	1,496
2020-07-06	1,495	1,548	1,489	1,548	21,100	1,548
2020-07-03	1,501	1,524	1,482	1,517	15,700	1,517
2020-07-02	1,541	1,558	1,491	1,501	26,100	1,501
2020-07-01	1,561	1,582	1,536	1,538	29,200	1,538
2020-06-30	1,688	1,688	1,517	1,517	26,200	1,517
2020-06-29	1,655	1,682	1,621	1,665	25,800	1,665
2020-06-26	1,605	1,656	1,605	1,655	14,900	1,655
2020-06-25	1,713	1,722	1,602	1,602	39,400	1,602
2020-06-24	1,689	1,717	1,665	1,710	13,000	1,710
2020-06-23	1,715	1,715	1,665	1,678	15,000	1,678
2020-06-22	1,762	1,762	1,681	1,684	17,200	1,684
2020-06-19	1,774	1,782	1,725	1,781	49,700	1,781
2020-06-18	1,700	1,785	1,694	1,767	26,100	1,767
2020-06-17	1,657	1,698	1,656	1,698	14,000	1,698
2020-06-16	1,636	1,670	1,614	1,662	21,300	1,662
2020-06-15	1,628	1,635	1,595	1,601	12,500	1,601
2020-06-12	1,630	1,662	1,600	1,621	22,100	1,621
2020-06-11	1,671	1,680	1,645	1,651	12,500	1,651
2020-06-10	1,727	1,738	1,671	1,671	22,300	1,671
2020-06-09	1,721	1,721	1,688	1,720	8,500	1,720
2020-06-08	1,737	1,739	1,682	1,704	21,000	1,704
2020-06-05	1,723	1,731	1,668	1,709	14,100	1,709
2020-06-04	1,700	1,738	1,659	1,723	18,700	1,723
2020-06-03	1,691	1,703	1,662	1,700	14,700	1,700
2020-06-02	1,660	1,700	1,623	1,691	20,700	1,691
2020-06-01	1,620	1,647	1,595	1,641	16,300	1,641
2020-05-29	1,712	1,712	1,584	1,595	38,200	1,595
2020-05-28	1,690	1,714	1,656	1,712	26,000	1,712
2020-05-27	1,696	1,696	1,649	1,689	18,700	1,689
2020-05-26	1,639	1,720	1,630	1,706	17,500	1,706
2020-05-25	1,687	1,687	1,611	1,636	14,300	1,636
2020-05-22	1,616	1,616	1,595	1,613	6,800	1,613
2020-05-21	1,610	1,610	1,582	1,607	4,700	1,607
2020-05-20	1,571	1,610	1,571	1,601	13,900	1,601
2020-05-19	1,575	1,600	1,562	1,575	18,600	1,575
2020-05-18	1,620	1,626	1,582	1,593	9,100	1,593
2020-05-15	1,627	1,627	1,562	1,611	10,300	1,611
2020-05-14	1,582	1,619	1,573	1,587	10,500	1,587
2020-05-13	1,584	1,600	1,559	1,600	18,200	1,600
2020-05-12	1,626	1,637	1,601	1,617	8,100	1,617
2020-05-11	1,606	1,636	1,599	1,626	13,600	1,626
2020-05-08	1,615	1,615	1,553	1,606	19,200	1,606
2020-05-07	1,553	1,590	1,543	1,577	22,300	1,577
2020-05-01	1,568	1,569	1,513	1,513	15,400	1,513
2020-04-30	1,576	1,615	1,548	1,587	34,000	1,587
2020-04-28	1,600	1,608	1,496	1,523	61,100	1,523
2020-04-27	1,653	1,654	1,564	1,597	31,000	1,597
2020-04-24	1,739	1,739	1,617	1,617	58,500	1,617
2020-04-23	1,746	1,750	1,651	1,746	23,100	1,746
2020-04-22	1,778	1,778	1,636	1,710	44,900	1,710
2020-04-21	1,784	1,825	1,759	1,795	23,500	1,795
2020-04-20	1,709	1,824	1,709	1,822	49,300	1,822
2020-04-17	1,710	1,770	1,687	1,709	28,800	1,709
2020-04-16	1,598	1,712	1,583	1,712	35,100	1,712
2020-04-15	1,716	1,716	1,559	1,596	33,300	1,596
2020-04-14	1,681	1,716	1,652	1,716	19,900	1,716
2020-04-13	1,730	1,730	1,660	1,678	17,400	1,678
2020-04-10	1,698	1,743	1,670	1,730	16,300	1,730
2020-04-09	1,640	1,688	1,625	1,680	16,400	1,680
2020-04-08	1,592	1,653	1,588	1,640	17,200	1,640
2020-04-07	1,570	1,597	1,495	1,590	15,300	1,590
2020-04-06	1,471	1,560	1,462	1,555	24,700	1,555
2020-04-03	1,478	1,588	1,437	1,476	16,000	1,476
2020-04-02	1,529	1,529	1,450	1,453	22,200	1,453
2020-04-01	1,573	1,617	1,449	1,617	15,600	1,617
2020-03-31	1,701	1,701	1,563	1,599	23,300	1,599
2020-03-30	1,700	1,720	1,620	1,692	37,100	1,692
2020-03-27	1,692	1,795	1,675	1,795	71,100	1,795
2020-03-26	1,582	1,648	1,470	1,610	47,500	1,610
2020-03-25	1,587	1,587	1,478	1,568	28,600	1,568
2020-03-24	1,447	1,471	1,401	1,450	24,900	1,450
2020-03-23	1,287	1,441	1,274	1,417	31,000	1,417
2020-03-19	1,287	1,380	1,253	1,257	36,000	1,257
2020-03-18	1,337	1,349	1,274	1,287	27,000	1,287
2020-03-17	1,200	1,344	1,200	1,332	33,000	1,332
2020-03-16	1,239	1,304	1,198	1,235	27,700	1,235
2020-03-13	1,250	1,250	1,163	1,239	52,000	1,239
2020-03-12	1,300	1,342	1,269	1,285	38,100	1,285
2020-03-11	1,337	1,383	1,311	1,311	19,100	1,311
2020-03-10	1,395	1,395	1,295	1,355	28,100	1,355
2020-03-09	1,321	1,358	1,295	1,305	26,300	1,305
2020-03-06	1,416	1,418	1,341	1,341	26,000	1,341
2020-03-05	1,445	1,478	1,443	1,446	16,000	1,446
2020-03-04	1,434	1,468	1,425	1,427	16,600	1,427
2020-03-03	1,542	1,582	1,456	1,456	23,300	1,456
2020-03-02	1,450	1,573	1,434	1,543	24,100	1,543
2020-02-28	1,502	1,574	1,475	1,480	25,600	1,480
2020-02-27	1,630	1,630	1,546	1,551	16,600	1,551
2020-02-26	1,572	1,644	1,544	1,630	32,400	1,630
2020-02-25	1,659	1,659	1,593	1,593	31,600	1,593
2020-02-21	1,687	1,717	1,683	1,699	9,400	1,699
2020-02-20	1,697	1,714	1,688	1,688	8,500	1,688
2020-02-19	1,674	1,712	1,664	1,693	12,700	1,693
2020-02-18	1,608	1,663	1,600	1,663	21,900	1,663
2020-02-17	1,631	1,631	1,601	1,608	8,000	1,608
2020-02-14	1,680	1,680	1,627	1,638	15,700	1,638
2020-02-13	1,706	1,706	1,659	1,680	14,800	1,680
2020-02-12	1,698	1,710	1,687	1,694	13,700	1,694
2020-02-10	1,669	1,696	1,662	1,696	7,300	1,696
2020-02-07	1,669	1,702	1,651	1,651	13,900	1,651
2020-02-06	1,649	1,698	1,649	1,687	19,400	1,687
2020-02-05	1,642	1,657	1,630	1,630	13,700	1,630
2020-02-04	1,620	1,642	1,620	1,634	8,500	1,634
2020-02-03	1,647	1,657	1,627	1,634	11,300	1,634
2020-01-31	1,688	1,721	1,687	1,701	10,000	1,701
2020-01-30	1,715	1,715	1,665	1,669	9,800	1,669
2020-01-29	1,702	1,727	1,701	1,716	9,100	1,716
2020-01-28	1,730	1,730	1,686	1,701	16,800	1,701
2020-01-27	1,781	1,781	1,746	1,750	12,100	1,750
2020-01-24	1,867	1,892	1,799	1,799	16,900	1,799
2020-01-23	1,827	1,859	1,827	1,850	14,900	1,850
2020-01-22	1,822	1,858	1,822	1,841	13,100	1,841
2020-01-21	1,820	1,835	1,811	1,821	7,900	1,821
2020-01-20	1,801	1,833	1,800	1,824	7,400	1,824
2020-01-17	1,791	1,812	1,783	1,801	14,500	1,801
2020-01-16	1,802	1,810	1,782	1,782	11,500	1,782
2020-01-15	1,828	1,828	1,775	1,828	27,400	1,828
2020-01-14	1,849	1,849	1,773	1,814	31,600	1,814
2020-01-10	1,884	1,884	1,839	1,844	7,700	1,844
2020-01-09	1,821	1,858	1,815	1,855	9,600	1,855
2020-01-08	1,845	1,845	1,807	1,810	13,000	1,810
2020-01-07	1,853	1,891	1,849	1,885	9,600	1,885
2020-01-06	1,862	1,870	1,831	1,838	15,100	1,838

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 [2020年度]

9066 (株)日新の時系列データ [2020年度]