9066 (株)日新の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,392	2,411	2,387	2,400	31,000	2,400
2023-12-28	2,398	2,408	2,395	2,403	11,400	2,403
2023-12-27	2,400	2,410	2,383	2,408	19,000	2,408
2023-12-26	2,400	2,407	2,381	2,385	19,500	2,385
2023-12-25	2,447	2,451	2,385	2,388	21,400	2,388
2023-12-22	2,435	2,460	2,435	2,443	39,300	2,443
2023-12-21	2,408	2,434	2,408	2,423	18,500	2,423
2023-12-20	2,438	2,455	2,438	2,445	22,000	2,445
2023-12-19	2,435	2,437	2,411	2,421	20,100	2,421
2023-12-18	2,416	2,423	2,379	2,420	23,800	2,420
2023-12-15	2,411	2,434	2,408	2,431	19,400	2,431
2023-12-14	2,435	2,443	2,395	2,411	36,800	2,411
2023-12-13	2,441	2,452	2,437	2,445	14,500	2,445
2023-12-12	2,455	2,469	2,434	2,436	21,500	2,436
2023-12-11	2,431	2,450	2,418	2,450	25,400	2,450
2023-12-08	2,492	2,507	2,428	2,438	49,700	2,438
2023-12-07	2,548	2,559	2,513	2,518	25,800	2,518
2023-12-06	2,520	2,585	2,517	2,585	49,500	2,585
2023-12-05	2,503	2,531	2,503	2,520	30,800	2,520
2023-12-04	2,502	2,541	2,500	2,520	33,300	2,520
2023-12-01	2,499	2,522	2,499	2,516	25,800	2,516
2023-11-30	2,507	2,520	2,485	2,510	36,000	2,510
2023-11-29	2,525	2,537	2,500	2,514	36,500	2,514
2023-11-28	2,532	2,545	2,517	2,536	19,100	2,536
2023-11-27	2,520	2,530	2,502	2,508	26,100	2,508
2023-11-24	2,500	2,523	2,500	2,520	16,800	2,520
2023-11-22	2,480	2,519	2,472	2,503	16,100	2,503
2023-11-21	2,485	2,503	2,465	2,491	21,500	2,491
2023-11-20	2,534	2,535	2,476	2,482	34,100	2,482
2023-11-17	2,500	2,534	2,493	2,534	32,000	2,534
2023-11-16	2,540	2,540	2,511	2,517	18,000	2,517
2023-11-15	2,537	2,559	2,534	2,542	22,300	2,542
2023-11-14	2,518	2,549	2,518	2,545	18,000	2,545
2023-11-13	2,516	2,519	2,493	2,500	21,100	2,500
2023-11-10	2,476	2,528	2,475	2,527	24,600	2,527
2023-11-09	2,532	2,532	2,486	2,512	19,800	2,512
2023-11-08	2,569	2,598	2,483	2,483	60,400	2,483
2023-11-07	2,606	2,644	2,580	2,580	23,600	2,580
2023-11-06	2,612	2,616	2,576	2,607	34,300	2,607
2023-11-02	2,654	2,670	2,613	2,624	26,700	2,624
2023-11-01	2,634	2,675	2,621	2,666	36,800	2,666
2023-10-31	2,563	2,590	2,549	2,586	31,700	2,586
2023-10-30	2,594	2,614	2,546	2,570	35,900	2,570
2023-10-27	2,535	2,607	2,535	2,603	36,500	2,603
2023-10-26	2,521	2,547	2,505	2,514	28,600	2,514
2023-10-25	2,531	2,577	2,530	2,532	21,800	2,532
2023-10-24	2,539	2,552	2,455	2,531	53,900	2,531
2023-10-23	2,548	2,575	2,544	2,550	21,400	2,550
2023-10-20	2,563	2,576	2,535	2,559	19,600	2,559
2023-10-19	2,529	2,562	2,526	2,551	31,400	2,551
2023-10-18	2,544	2,586	2,534	2,561	30,500	2,561
2023-10-17	2,530	2,566	2,530	2,540	23,700	2,540
2023-10-16	2,555	2,579	2,514	2,525	34,700	2,525
2023-10-13	2,575	2,595	2,558	2,569	27,000	2,569
2023-10-12	2,540	2,585	2,535	2,585	30,900	2,585
2023-10-11	2,550	2,562	2,532	2,538	40,500	2,538
2023-10-10	2,515	2,551	2,515	2,544	33,300	2,544
2023-10-06	2,507	2,531	2,507	2,511	32,700	2,511
2023-10-05	2,512	2,565	2,492	2,507	35,900	2,507
2023-10-04	2,571	2,571	2,512	2,512	53,100	2,512
2023-10-03	2,679	2,679	2,616	2,631	27,700	2,631
2023-10-02	2,675	2,736	2,675	2,685	24,400	2,685
2023-09-29	2,753	2,753	2,656	2,675	37,300	2,675
2023-09-28	2,731	2,781	2,694	2,703	36,900	2,703
2023-09-27	2,775	2,812	2,741	2,800	52,100	2,800
2023-09-26	2,832	2,832	2,771	2,791	30,500	2,791
2023-09-25	2,913	2,913	2,814	2,837	39,300	2,837
2023-09-22	2,887	2,935	2,873	2,917	47,400	2,917
2023-09-21	2,847	2,942	2,845	2,895	48,100	2,895
2023-09-20	2,875	2,884	2,784	2,814	44,900	2,814
2023-09-19	2,850	2,877	2,846	2,874	20,700	2,874
2023-09-15	2,855	2,876	2,844	2,846	29,600	2,846
2023-09-14	2,811	2,840	2,802	2,839	17,700	2,839
2023-09-13	2,814	2,835	2,798	2,811	17,200	2,811
2023-09-12	2,810	2,826	2,797	2,807	15,800	2,807
2023-09-11	2,794	2,815	2,753	2,765	22,900	2,765
2023-09-08	2,826	2,827	2,751	2,771	39,200	2,771
2023-09-07	2,755	2,835	2,745	2,826	59,000	2,826
2023-09-06	2,735	2,761	2,731	2,740	25,000	2,740
2023-09-05	2,709	2,736	2,696	2,735	35,200	2,735
2023-09-04	2,627	2,704	2,623	2,702	47,700	2,702
2023-09-01	2,581	2,622	2,581	2,620	41,100	2,620
2023-08-31	2,582	2,611	2,581	2,581	21,000	2,581
2023-08-30	2,594	2,602	2,580	2,582	18,300	2,582
2023-08-29	2,599	2,599	2,566	2,575	12,400	2,575
2023-08-28	2,568	2,592	2,568	2,589	17,100	2,589
2023-08-25	2,533	2,567	2,526	2,545	15,500	2,545
2023-08-24	2,504	2,545	2,502	2,536	15,500	2,536
2023-08-23	2,494	2,505	2,466	2,504	12,600	2,504
2023-08-22	2,480	2,495	2,457	2,492	15,600	2,492
2023-08-21	2,445	2,485	2,445	2,459	20,800	2,459
2023-08-18	2,456	2,458	2,456	2,471	6,400	2,471
2023-08-17	2,527	2,527	2,431	2,458	33,200	2,458
2023-08-16	2,502	2,533	2,500	2,518	16,700	2,518
2023-08-15	2,536	2,545	2,507	2,536	14,000	2,536
2023-08-14	2,515	2,543	2,515	2,521	20,000	2,521
2023-08-10	2,484	2,516	2,455	2,515	57,500	2,515
2023-08-09	2,510	2,520	2,478	2,484	33,500	2,484
2023-08-08	2,519	2,558	2,508	2,508	40,600	2,508
2023-08-07	2,525	2,580	2,503	2,547	56,200	2,547
2023-08-04	2,524	2,577	2,524	2,564	19,000	2,564
2023-08-03	2,594	2,610	2,539	2,547	40,000	2,547
2023-08-02	2,617	2,649	2,609	2,619	35,500	2,619
2023-08-01	2,633	2,645	2,624	2,637	17,400	2,637
2023-07-31	2,608	2,657	2,608	2,624	36,100	2,624
2023-07-28	2,545	2,587	2,535	2,584	34,300	2,584
2023-07-27	2,558	2,572	2,554	2,564	14,400	2,564
2023-07-26	2,584	2,585	2,548	2,559	16,000	2,559
2023-07-25	2,595	2,598	2,560	2,585	19,300	2,585
2023-07-24	2,556	2,586	2,545	2,586	19,100	2,586
2023-07-21	2,531	2,546	2,519	2,540	23,400	2,540
2023-07-20	2,519	2,546	2,518	2,525	16,000	2,525
2023-07-19	2,482	2,520	2,482	2,520	17,000	2,520
2023-07-18	2,453	2,484	2,453	2,473	8,800	2,473
2023-07-14	2,498	2,500	2,461	2,464	31,200	2,464
2023-07-13	2,502	2,503	2,474	2,485	16,500	2,485
2023-07-12	2,496	2,512	2,470	2,500	19,100	2,500
2023-07-11	2,501	2,519	2,491	2,502	21,900	2,502
2023-07-10	2,510	2,527	2,497	2,501	26,200	2,501
2023-07-07	2,472	2,512	2,448	2,494	46,100	2,494
2023-07-06	2,494	2,546	2,492	2,515	46,100	2,515
2023-07-05	2,486	2,510	2,440	2,482	49,800	2,482
2023-07-04	2,505	2,521	2,505	2,511	40,000	2,511
2023-07-03	2,511	2,525	2,508	2,510	25,400	2,510
2023-06-30	2,530	2,545	2,502	2,509	45,600	2,509
2023-06-29	2,517	2,538	2,501	2,525	39,300	2,525
2023-06-28	2,467	2,512	2,466	2,510	32,800	2,510
2023-06-27	2,441	2,465	2,416	2,454	24,400	2,454
2023-06-26	2,463	2,499	2,440	2,457	22,500	2,457
2023-06-23	2,475	2,499	2,444	2,460	47,700	2,460
2023-06-22	2,508	2,523	2,465	2,472	40,500	2,472
2023-06-21	2,484	2,534	2,484	2,494	60,700	2,494
2023-06-20	2,485	2,500	2,475	2,489	36,200	2,489
2023-06-19	2,515	2,528	2,483	2,501	27,700	2,501
2023-06-16	2,532	2,532	2,492	2,493	57,600	2,493
2023-06-15	2,540	2,541	2,507	2,516	40,200	2,516
2023-06-14	2,498	2,551	2,498	2,546	44,000	2,546
2023-06-13	2,451	2,505	2,442	2,492	55,900	2,492
2023-06-12	2,449	2,456	2,424	2,436	27,500	2,436
2023-06-09	2,445	2,465	2,430	2,439	42,400	2,439
2023-06-08	2,450	2,481	2,435	2,437	51,800	2,437
2023-06-07	2,479	2,483	2,442	2,446	73,000	2,446
2023-06-06	2,437	2,479	2,428	2,469	40,300	2,469
2023-06-05	2,475	2,480	2,435	2,459	42,100	2,459
2023-06-02	2,403	2,437	2,396	2,425	68,000	2,425
2023-06-01	2,366	2,390	2,322	2,354	63,600	2,354
2023-05-31	2,451	2,466	2,362	2,366	95,400	2,366
2023-05-30	2,525	2,540	2,462	2,470	52,400	2,470
2023-05-29	2,560	2,572	2,523	2,549	46,000	2,549
2023-05-26	2,573	2,574	2,516	2,530	41,100	2,530
2023-05-25	2,538	2,588	2,525	2,582	46,300	2,582
2023-05-24	2,534	2,567	2,511	2,546	88,600	2,546
2023-05-23	2,428	2,612	2,415	2,575	239,200	2,575
2023-05-22	2,258	2,296	2,250	2,290	22,100	2,290
2023-05-19	2,298	2,301	2,251	2,258	31,400	2,258
2023-05-18	2,296	2,302	2,270	2,286	45,300	2,286
2023-05-17	2,293	2,293	2,241	2,278	33,900	2,278
2023-05-16	2,275	2,294	2,254	2,293	34,700	2,293
2023-05-15	2,237	2,265	2,225	2,264	31,600	2,264
2023-05-12	2,214	2,280	2,204	2,247	38,800	2,247
2023-05-11	2,305	2,305	2,209	2,225	71,800	2,225
2023-05-10	2,248	2,415	2,230	2,305	212,500	2,305
2023-05-09	2,145	2,160	2,133	2,160	42,400	2,160
2023-05-08	2,142	2,154	2,127	2,138	29,600	2,138
2023-05-02	2,138	2,151	2,124	2,142	30,200	2,142
2023-05-01	2,150	2,158	2,143	2,147	21,300	2,147
2023-04-28	2,096	2,136	2,093	2,134	42,200	2,134
2023-04-27	2,063	2,081	2,055	2,056	21,800	2,056
2023-04-26	2,080	2,094	2,070	2,073	17,300	2,073
2023-04-25	2,119	2,145	2,098	2,104	32,200	2,104
2023-04-24	2,103	2,118	2,100	2,114	13,300	2,114
2023-04-21	2,107	2,123	2,093	2,106	14,100	2,106
2023-04-20	2,101	2,125	2,099	2,117	12,000	2,117
2023-04-19	2,103	2,110	2,088	2,103	18,400	2,103
2023-04-18	2,128	2,136	2,112	2,123	18,400	2,123
2023-04-17	2,118	2,129	2,098	2,110	19,700	2,110
2023-04-14	2,069	2,097	2,069	2,090	22,300	2,090
2023-04-13	2,045	2,077	2,032	2,068	18,600	2,068
2023-04-12	2,050	2,067	2,044	2,050	15,500	2,050
2023-04-11	2,042	2,055	2,024	2,050	16,800	2,050
2023-04-10	2,064	2,064	2,022	2,030	15,900	2,030
2023-04-07	2,011	2,051	2,011	2,046	18,700	2,046
2023-04-06	2,069	2,070	2,015	2,022	34,800	2,022
2023-04-05	2,114	2,127	2,084	2,089	44,600	2,089
2023-04-04	2,138	2,138	2,114	2,130	43,200	2,130
2023-04-03	2,135	2,142	2,119	2,139	22,700	2,139
2023-03-31	2,090	2,115	2,088	2,115	19,700	2,115
2023-03-30	2,064	2,091	2,062	2,083	24,100	2,083
2023-03-29	2,081	2,105	2,078	2,104	35,200	2,104
2023-03-28	2,077	2,090	2,072	2,083	24,100	2,083
2023-03-27	2,040	2,062	2,037	2,058	17,300	2,058
2023-03-24	2,024	2,040	2,015	2,023	15,300	2,023
2023-03-23	1,991	2,035	1,984	2,034	18,000	2,034
2023-03-22	2,018	2,031	2,007	2,014	19,600	2,014
2023-03-20	2,047	2,054	1,996	1,996	30,200	1,996
2023-03-17	2,103	2,105	2,047	2,047	37,600	2,047
2023-03-16	2,069	2,082	2,049	2,074	43,100	2,074
2023-03-15	2,122	2,137	2,103	2,119	27,600	2,119
2023-03-14	2,102	2,134	2,050	2,088	53,400	2,088
2023-03-13	2,171	2,171	2,125	2,145	37,200	2,145
2023-03-10	2,196	2,219	2,182	2,204	82,000	2,204
2023-03-09	2,220	2,246	2,220	2,246	29,000	2,246
2023-03-08	2,174	2,210	2,164	2,208	36,900	2,208
2023-03-07	2,150	2,184	2,137	2,182	45,800	2,182
2023-03-06	2,165	2,180	2,151	2,151	40,700	2,151
2023-03-03	2,125	2,150	2,125	2,144	39,600	2,144
2023-03-02	2,163	2,165	2,119	2,122	31,600	2,122
2023-03-01	2,122	2,162	2,115	2,154	38,900	2,154
2023-02-28	2,134	2,145	2,106	2,113	41,800	2,113
2023-02-27	2,080	2,124	2,080	2,116	41,800	2,116
2023-02-24	2,065	2,095	2,065	2,094	31,000	2,094
2023-02-22	2,065	2,092	2,062	2,065	33,100	2,065
2023-02-21	2,044	2,080	2,037	2,075	35,800	2,075
2023-02-20	2,047	2,047	2,015	2,030	54,900	2,030
2023-02-17	2,058	2,063	2,039	2,046	30,600	2,046
2023-02-16	2,068	2,098	2,068	2,084	30,800	2,084
2023-02-15	2,100	2,110	2,061	2,063	29,500	2,063
2023-02-14	2,099	2,113	2,096	2,096	16,800	2,096
2023-02-13	2,082	2,100	2,081	2,090	21,800	2,090
2023-02-10	2,093	2,127	2,087	2,090	35,500	2,090
2023-02-09	2,090	2,099	2,066	2,089	39,400	2,089
2023-02-08	2,200	2,228	2,108	2,114	62,200	2,114
2023-02-07	2,176	2,198	2,176	2,188	24,700	2,188
2023-02-06	2,160	2,190	2,160	2,171	23,600	2,171
2023-02-03	2,129	2,151	2,107	2,140	49,800	2,140
2023-02-02	2,246	2,249	2,150	2,151	44,700	2,151
2023-02-01	2,228	2,247	2,219	2,236	27,700	2,236
2023-01-31	2,201	2,210	2,186	2,205	26,900	2,205
2023-01-30	2,212	2,230	2,195	2,201	55,100	2,201
2023-01-27	2,196	2,207	2,189	2,206	24,100	2,206
2023-01-26	2,165	2,192	2,158	2,182	23,500	2,182
2023-01-25	2,178	2,198	2,158	2,165	20,500	2,165
2023-01-24	2,141	2,170	2,141	2,163	31,500	2,163
2023-01-23	2,105	2,133	2,103	2,131	30,900	2,131
2023-01-20	2,084	2,108	2,079	2,096	16,800	2,096
2023-01-19	2,093	2,097	2,081	2,081	10,500	2,081
2023-01-18	2,076	2,096	2,064	2,093	15,400	2,093
2023-01-17	2,039	2,068	2,039	2,062	15,500	2,062
2023-01-16	2,067	2,067	2,042	2,045	26,000	2,045
2023-01-13	2,101	2,109	2,080	2,081	35,800	2,081
2023-01-12	2,097	2,104	2,086	2,095	24,300	2,095
2023-01-11	2,091	2,103	2,089	2,097	20,100	2,097
2023-01-10	2,097	2,101	2,081	2,081	14,900	2,081
2023-01-06	2,059	2,088	2,059	2,080	23,800	2,080
2023-01-05	2,058	2,065	2,037	2,064	24,300	2,064
2023-01-04	2,113	2,113	2,045	2,047	29,500	2,047

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9066 (株)日新 の時系列データ [2023年度]

9066 (株)日新の時系列データ [2023年度]