日新(9066)の株価時系列情報
日新(9066)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 334 | 340 | 330 | 330 | 91,000 |
| 1983/12/27 | 335 | 340 | 330 | 335 | 118,000 |
| 1983/12/26 | 332 | 332 | 315 | 320 | 52,000 |
| 1983/12/24 | 325 | 330 | 320 | 330 | 93,000 |
| 1983/12/23 | 346 | 346 | 320 | 325 | 113,000 |
| 1983/12/22 | 347 | 347 | 341 | 347 | 175,000 |
| 1983/12/21 | 351 | 351 | 339 | 347 | 215,000 |
| 1983/12/20 | 350 | 363 | 346 | 346 | 907,000 |
| 1983/12/19 | 338 | 350 | 330 | 349 | 262,000 |
| 1983/12/17 | 339 | 343 | 330 | 343 | 219,000 |
| 1983/12/16 | 328 | 346 | 327 | 334 | 397,000 |
| 1983/12/15 | 310 | 332 | 310 | 324 | 328,000 |
| 1983/12/14 | 320 | 323 | 300 | 306 | 129,000 |
| 1983/12/13 | 325 | 328 | 320 | 321 | 90,000 |
| 1983/12/12 | 340 | 343 | 329 | 329 | 226,000 |
| 1983/12/09 | 345 | 349 | 337 | 345 | 253,000 |
| 1983/12/08 | 354 | 364 | 335 | 340 | 850,000 |
| 1983/12/07 | 334 | 360 | 328 | 354 | 928,000 |
| 1983/12/06 | 329 | 340 | 326 | 334 | 411,000 |
| 1983/12/05 | 346 | 347 | 334 | 335 | 341,000 |
| 1983/12/03 | 330 | 343 | 330 | 343 | 746,000 |
| 1983/12/02 | 338 | 343 | 325 | 325 | 1,150,000 |
| 1983/12/01 | 329 | 342 | 328 | 335 | 1,950,000 |
| 1983/11/30 | 292 | 320 | 287 | 319 | 1,083,000 |
| 1983/11/29 | 293 | 294 | 288 | 292 | 209,000 |
| 1983/11/28 | 300 | 300 | 288 | 288 | 248,000 |
| 1983/11/26 | 300 | 300 | 295 | 300 | 261,000 |
| 1983/11/25 | 300 | 306 | 296 | 300 | 1,507,000 |
| 1983/11/24 | 269 | 298 | 268 | 295 | 1,829,000 |
| 1983/11/22 | 275 | 279 | 270 | 274 | 254,000 |
| 1983/11/21 | 280 | 282 | 273 | 278 | 275,000 |
| 1983/11/19 | 282 | 284 | 278 | 284 | 442,000 |
| 1983/11/18 | 275 | 285 | 268 | 277 | 589,000 |
| 1983/11/17 | 240 | 275 | 237 | 267 | 477,000 |
| 1983/11/16 | 225 | 239 | 225 | 239 | 57,000 |
| 1983/11/15 | 221 | 230 | 221 | 230 | 18,000 |
| 1983/11/14 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/11/11 | 220 | 221 | 220 | 221 | 23,000 |
| 1983/11/10 | 220 | 220 | 220 | 220 | 6,000 |
| 1983/11/09 | 220 | 220 | 220 | 220 | 11,000 |
| 1983/11/08 | 220 | 220 | 217 | 220 | 15,000 |
| 1983/11/05 | 210 | 210 | 210 | 210 | 6,000 |
| 1983/11/02 | 217 | 217 | 217 | 217 | 2,000 |
| 1983/10/31 | 212 | 212 | 212 | 212 | 3,000 |
| 1983/10/29 | 211 | 211 | 211 | 211 | 1,000 |
| 1983/10/28 | 211 | 211 | 211 | 211 | 2,000 |
| 1983/10/27 | 216 | 216 | 210 | 210 | 11,000 |
| 1983/10/25 | 215 | 215 | 215 | 215 | 3,000 |
| 1983/10/21 | 211 | 211 | 211 | 211 | 1,000 |
| 1983/10/19 | 219 | 219 | 207 | 207 | 32,000 |
| 1983/10/18 | 219 | 219 | 219 | 219 | 9,000 |
| 1983/10/17 | 220 | 220 | 220 | 220 | 9,000 |
| 1983/10/14 | 210 | 215 | 210 | 215 | 5,000 |
| 1983/10/13 | 217 | 217 | 213 | 213 | 5,000 |
| 1983/10/12 | 224 | 224 | 220 | 220 | 4,000 |
| 1983/10/11 | 209 | 220 | 209 | 220 | 6,000 |
| 1983/10/07 | 208 | 208 | 208 | 208 | 11,000 |
| 1983/10/05 | 208 | 208 | 208 | 208 | 7,000 |
| 1983/10/04 | 205 | 206 | 205 | 206 | 16,000 |
| 1983/10/03 | 205 | 205 | 205 | 205 | 12,000 |
| 1983/09/30 | 209 | 210 | 208 | 210 | 10,000 |
| 1983/09/29 | 210 | 210 | 208 | 208 | 6,000 |
| 1983/09/28 | 208 | 208 | 208 | 208 | 5,000 |
| 1983/09/27 | 207 | 207 | 207 | 207 | 8,000 |
| 1983/09/26 | 206 | 206 | 206 | 206 | 8,000 |
| 1983/09/22 | 205 | 205 | 205 | 205 | 16,000 |
| 1983/09/21 | 206 | 206 | 205 | 206 | 11,000 |
| 1983/09/20 | 206 | 206 | 206 | 206 | 1,000 |
| 1983/09/19 | 206 | 210 | 205 | 209 | 18,000 |
| 1983/09/17 | 205 | 205 | 205 | 205 | 4,000 |
| 1983/09/12 | 220 | 220 | 220 | 220 | 4,000 |
| 1983/09/09 | 222 | 223 | 222 | 222 | 29,000 |
| 1983/09/08 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/09/07 | 224 | 224 | 224 | 224 | 4,000 |
| 1983/09/05 | 228 | 228 | 221 | 225 | 26,000 |
| 1983/09/03 | 225 | 225 | 225 | 225 | 4,000 |
| 1983/09/02 | 230 | 230 | 225 | 225 | 35,000 |
| 1983/09/01 | 211 | 221 | 211 | 220 | 52,000 |
| 1983/08/31 | 206 | 206 | 206 | 206 | 1,000 |
| 1983/08/30 | 205 | 205 | 205 | 205 | 27,000 |
| 1983/08/29 | 204 | 205 | 204 | 205 | 5,000 |
| 1983/08/26 | 210 | 210 | 200 | 204 | 64,000 |
| 1983/08/25 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/08/23 | 206 | 206 | 206 | 206 | 4,000 |
| 1983/08/22 | 205 | 205 | 205 | 205 | 1,000 |
| 1983/08/17 | 200 | 200 | 200 | 200 | 6,000 |
| 1983/08/16 | 200 | 200 | 200 | 200 | 9,000 |
| 1983/08/12 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/08/11 | 199 | 199 | 195 | 195 | 19,000 |
| 1983/08/05 | 200 | 200 | 200 | 200 | 37,000 |
| 1983/08/04 | 210 | 210 | 205 | 205 | 59,000 |
| 1983/08/03 | 210 | 210 | 210 | 210 | 15,000 |
| 1983/08/01 | 210 | 210 | 210 | 210 | 27,000 |
| 1983/07/30 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/07/29 | 210 | 210 | 210 | 210 | 4,000 |
| 1983/07/27 | 213 | 213 | 210 | 210 | 145,000 |
| 1983/07/25 | 211 | 211 | 211 | 211 | 2,000 |
| 1983/07/23 | 211 | 211 | 211 | 211 | 1,000 |
| 1983/07/22 | 211 | 211 | 210 | 210 | 19,000 |
| 1983/07/21 | 211 | 211 | 210 | 210 | 20,000 |
| 1983/07/20 | 210 | 211 | 210 | 210 | 5,000 |
| 1983/07/19 | 211 | 211 | 210 | 210 | 7,000 |
| 1983/07/18 | 209 | 210 | 209 | 210 | 5,000 |
| 1983/07/15 | 211 | 211 | 210 | 210 | 12,000 |
| 1983/07/14 | 210 | 210 | 210 | 210 | 3,000 |
| 1983/07/13 | 220 | 220 | 213 | 213 | 6,000 |
| 1983/07/12 | 215 | 220 | 215 | 220 | 11,000 |
| 1983/07/05 | 230 | 230 | 230 | 230 | 10,000 |
| 1983/06/28 | 230 | 235 | 225 | 235 | 66,000 |
| 1983/06/25 | 229 | 229 | 229 | 229 | 1,000 |
| 1983/06/24 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/06/23 | 230 | 235 | 230 | 235 | 5,000 |
| 1983/06/22 | 231 | 235 | 230 | 235 | 5,000 |
| 1983/06/21 | 230 | 235 | 230 | 235 | 9,000 |
| 1983/06/20 | 230 | 230 | 230 | 230 | 9,000 |
| 1983/06/16 | 233 | 235 | 233 | 235 | 5,000 |
| 1983/06/15 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/06/13 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/06/10 | 234 | 238 | 234 | 236 | 5,000 |
| 1983/06/08 | 233 | 236 | 233 | 236 | 3,000 |
| 1983/06/06 | 237 | 237 | 237 | 237 | 5,000 |
| 1983/06/02 | 237 | 237 | 237 | 237 | 10,000 |
| 1983/05/28 | 238 | 238 | 238 | 238 | 24,000 |
| 1983/05/25 | 240 | 240 | 240 | 240 | 14,000 |
| 1983/05/20 | 240 | 241 | 238 | 240 | 95,000 |
| 1983/05/19 | 241 | 242 | 241 | 241 | 19,000 |
| 1983/05/18 | 241 | 242 | 241 | 242 | 46,000 |
| 1983/05/17 | 238 | 241 | 238 | 241 | 61,000 |
| 1983/05/16 | 238 | 240 | 238 | 240 | 16,000 |
| 1983/05/14 | 239 | 241 | 239 | 241 | 25,000 |
| 1983/05/13 | 242 | 242 | 240 | 240 | 26,000 |
| 1983/05/12 | 235 | 240 | 235 | 240 | 23,000 |
| 1983/05/11 | 232 | 235 | 232 | 235 | 63,000 |
| 1983/05/10 | 229 | 235 | 229 | 230 | 19,000 |
| 1983/05/09 | 229 | 229 | 229 | 229 | 12,000 |
| 1983/05/07 | 229 | 229 | 229 | 229 | 14,000 |
| 1983/05/06 | 228 | 230 | 228 | 228 | 18,000 |
| 1983/05/04 | 228 | 228 | 228 | 228 | 2,000 |
| 1983/04/30 | 226 | 226 | 226 | 226 | 1,000 |
| 1983/04/28 | 226 | 226 | 226 | 226 | 4,000 |
| 1983/04/27 | 225 | 227 | 225 | 226 | 73,000 |
| 1983/04/26 | 226 | 226 | 226 | 226 | 3,000 |
| 1983/04/25 | 225 | 225 | 225 | 225 | 3,000 |
| 1983/04/23 | 224 | 224 | 224 | 224 | 3,000 |
| 1983/04/22 | 225 | 225 | 225 | 225 | 9,000 |
| 1983/04/21 | 224 | 226 | 224 | 224 | 6,000 |
| 1983/04/20 | 226 | 226 | 224 | 224 | 18,000 |
| 1983/04/19 | 225 | 225 | 225 | 225 | 9,000 |
| 1983/04/18 | 224 | 224 | 224 | 224 | 9,000 |
| 1983/04/15 | 224 | 224 | 224 | 224 | 20,000 |
| 1983/04/13 | 225 | 225 | 225 | 225 | 7,000 |
| 1983/04/09 | 225 | 225 | 224 | 224 | 4,000 |
| 1983/04/08 | 220 | 225 | 220 | 225 | 21,000 |
| 1983/04/07 | 220 | 220 | 220 | 220 | 5,000 |
| 1983/04/06 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/04/02 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/03/29 | 223 | 225 | 220 | 225 | 8,000 |
| 1983/03/26 | 223 | 225 | 223 | 225 | 17,000 |
| 1983/03/25 | 222 | 223 | 220 | 220 | 11,000 |
| 1983/03/24 | 220 | 222 | 220 | 222 | 12,000 |
| 1983/03/23 | 220 | 223 | 220 | 223 | 7,000 |
| 1983/03/22 | 220 | 223 | 220 | 223 | 10,000 |
| 1983/03/18 | 220 | 223 | 220 | 223 | 5,000 |
| 1983/03/17 | 220 | 223 | 220 | 223 | 8,000 |
| 1983/03/16 | 220 | 223 | 220 | 223 | 11,000 |
| 1983/03/15 | 220 | 222 | 220 | 222 | 12,000 |
| 1983/03/14 | 223 | 223 | 223 | 223 | 3,000 |
| 1983/03/12 | 220 | 223 | 220 | 223 | 18,000 |
| 1983/03/11 | 222 | 222 | 222 | 222 | 2,000 |
| 1983/03/10 | 220 | 223 | 220 | 223 | 52,000 |
| 1983/03/09 | 219 | 223 | 219 | 223 | 20,000 |
| 1983/03/08 | 219 | 223 | 215 | 223 | 49,000 |
| 1983/03/07 | 215 | 220 | 215 | 220 | 5,000 |
| 1983/03/05 | 215 | 220 | 215 | 220 | 6,000 |
| 1983/03/04 | 210 | 221 | 210 | 220 | 19,000 |
| 1983/03/03 | 210 | 218 | 210 | 218 | 36,000 |
| 1983/03/02 | 208 | 210 | 208 | 210 | 13,000 |
| 1983/03/01 | 208 | 208 | 208 | 208 | 3,000 |
| 1983/02/28 | 206 | 206 | 205 | 205 | 10,000 |
| 1983/02/25 | 208 | 208 | 208 | 208 | 2,000 |
| 1983/02/24 | 208 | 208 | 205 | 205 | 7,000 |
| 1983/02/23 | 201 | 206 | 201 | 206 | 2,000 |
| 1983/02/22 | 209 | 209 | 202 | 202 | 8,000 |
| 1983/02/21 | 205 | 210 | 202 | 210 | 12,000 |
| 1983/02/18 | 201 | 205 | 201 | 205 | 3,000 |
| 1983/02/17 | 201 | 205 | 201 | 205 | 5,000 |
| 1983/02/16 | 200 | 203 | 200 | 203 | 6,000 |
| 1983/02/15 | 201 | 203 | 200 | 200 | 7,000 |
| 1983/02/12 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/02/10 | 200 | 200 | 200 | 200 | 6,000 |
| 1983/02/09 | 200 | 200 | 200 | 200 | 9,000 |
| 1983/02/08 | 200 | 200 | 200 | 200 | 14,000 |
| 1983/02/05 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/02/04 | 200 | 200 | 200 | 200 | 10,000 |
| 1983/02/03 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/02/02 | 201 | 202 | 200 | 200 | 17,000 |
| 1983/02/01 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/01/31 | 202 | 202 | 200 | 200 | 13,000 |
| 1983/01/28 | 200 | 200 | 200 | 200 | 8,000 |
| 1983/01/26 | 200 | 200 | 200 | 200 | 17,000 |
| 1983/01/25 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/01/24 | 200 | 200 | 200 | 200 | 8,000 |
| 1983/01/22 | 195 | 200 | 195 | 200 | 10,000 |
| 1983/01/21 | 205 | 205 | 200 | 200 | 12,000 |
| 1983/01/17 | 202 | 210 | 202 | 210 | 15,000 |
| 1983/01/11 | 202 | 202 | 202 | 202 | 1,000 |
| 1983/01/10 | 204 | 207 | 200 | 200 | 27,000 |
| 1983/01/08 | 201 | 201 | 200 | 200 | 10,000 |
| 1983/01/06 | 199 | 201 | 199 | 201 | 18,000 |
| 1983/01/05 | 199 | 199 | 199 | 199 | 1,000 |
| 1983/01/04 | 200 | 200 | 200 | 200 | 6,000 |