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 |
---|---|---|---|---|---|
1985/12/28 | 325 | 326 | 320 | 326 | 48,000 |
1985/12/27 | 325 | 325 | 320 | 323 | 53,000 |
1985/12/26 | 330 | 330 | 325 | 325 | 16,000 |
1985/12/25 | 329 | 329 | 325 | 327 | 10,000 |
1985/12/24 | 331 | 331 | 330 | 330 | 35,000 |
1985/12/23 | 333 | 333 | 330 | 330 | 17,000 |
1985/12/21 | 333 | 333 | 333 | 333 | 3,000 |
1985/12/20 | 334 | 334 | 334 | 334 | 9,000 |
1985/12/19 | 338 | 340 | 333 | 333 | 12,000 |
1985/12/18 | 340 | 340 | 331 | 340 | 12,000 |
1985/12/17 | 330 | 330 | 328 | 330 | 23,000 |
1985/12/16 | 334 | 335 | 330 | 330 | 29,000 |
1985/12/13 | 340 | 340 | 333 | 333 | 14,000 |
1985/12/12 | 336 | 336 | 335 | 335 | 5,000 |
1985/12/11 | 333 | 336 | 333 | 335 | 15,000 |
1985/12/10 | 336 | 338 | 335 | 335 | 32,000 |
1985/12/09 | 340 | 345 | 340 | 345 | 12,000 |
1985/12/07 | 341 | 345 | 341 | 345 | 13,000 |
1985/12/06 | 349 | 349 | 348 | 348 | 12,000 |
1985/12/05 | 345 | 350 | 344 | 350 | 10,000 |
1985/12/04 | 339 | 346 | 337 | 345 | 33,000 |
1985/12/03 | 339 | 339 | 332 | 332 | 12,000 |
1985/12/02 | 337 | 340 | 330 | 340 | 23,000 |
1985/11/30 | 337 | 337 | 335 | 335 | 12,000 |
1985/11/29 | 340 | 340 | 337 | 337 | 3,000 |
1985/11/28 | 341 | 341 | 330 | 340 | 33,000 |
1985/11/27 | 341 | 348 | 341 | 342 | 40,000 |
1985/11/26 | 351 | 355 | 350 | 350 | 229,000 |
1985/11/25 | 331 | 332 | 331 | 331 | 6,000 |
1985/11/22 | 331 | 331 | 330 | 330 | 11,000 |
1985/11/21 | 335 | 335 | 330 | 330 | 54,000 |
1985/11/20 | 326 | 335 | 326 | 335 | 12,000 |
1985/11/19 | 325 | 330 | 325 | 325 | 37,000 |
1985/11/18 | 324 | 326 | 324 | 325 | 6,000 |
1985/11/16 | 330 | 330 | 325 | 325 | 7,000 |
1985/11/15 | 335 | 335 | 330 | 335 | 12,000 |
1985/11/14 | 330 | 340 | 330 | 340 | 12,000 |
1985/11/13 | 330 | 335 | 330 | 335 | 6,000 |
1985/11/12 | 332 | 332 | 330 | 330 | 15,000 |
1985/11/11 | 331 | 331 | 330 | 330 | 8,000 |
1985/11/08 | 331 | 331 | 330 | 330 | 5,000 |
1985/11/07 | 336 | 337 | 336 | 336 | 8,000 |
1985/11/06 | 338 | 339 | 333 | 339 | 10,000 |
1985/11/05 | 339 | 340 | 335 | 340 | 25,000 |
1985/11/02 | 325 | 325 | 315 | 315 | 140,000 |
1985/11/01 | 330 | 333 | 324 | 324 | 90,000 |
1985/10/31 | 315 | 340 | 311 | 320 | 220,000 |
1985/10/30 | 325 | 325 | 313 | 313 | 113,000 |
1985/10/29 | 330 | 330 | 320 | 322 | 72,000 |
1985/10/28 | 335 | 340 | 330 | 330 | 44,000 |
1985/10/26 | 340 | 340 | 330 | 335 | 8,000 |
1985/10/25 | 346 | 350 | 340 | 340 | 25,000 |
1985/10/24 | 351 | 351 | 350 | 350 | 39,000 |
1985/10/23 | 351 | 352 | 351 | 351 | 30,000 |
1985/10/22 | 352 | 360 | 351 | 351 | 60,000 |
1985/10/21 | 352 | 355 | 351 | 351 | 79,000 |
1985/10/19 | 351 | 355 | 350 | 351 | 63,000 |
1985/10/18 | 351 | 360 | 351 | 351 | 22,000 |
1985/10/17 | 350 | 350 | 350 | 350 | 13,000 |
1985/10/16 | 365 | 365 | 361 | 361 | 13,000 |
1985/10/15 | 361 | 366 | 361 | 365 | 69,000 |
1985/10/14 | 365 | 366 | 363 | 363 | 28,000 |
1985/10/11 | 368 | 370 | 368 | 370 | 11,000 |
1985/10/09 | 371 | 375 | 368 | 368 | 60,000 |
1985/10/08 | 380 | 380 | 370 | 370 | 6,000 |
1985/10/07 | 385 | 385 | 385 | 385 | 7,000 |
1985/10/05 | 387 | 387 | 385 | 385 | 6,000 |
1985/10/04 | 381 | 382 | 380 | 382 | 25,000 |
1985/10/03 | 391 | 398 | 385 | 385 | 17,000 |
1985/10/02 | 400 | 405 | 396 | 398 | 82,000 |
1985/10/01 | 405 | 405 | 395 | 395 | 226,000 |
1985/09/30 | 395 | 400 | 390 | 390 | 302,000 |
1985/09/28 | 390 | 390 | 383 | 384 | 6,000 |
1985/09/27 | 390 | 395 | 385 | 385 | 23,000 |
1985/09/26 | 378 | 388 | 378 | 388 | 14,000 |
1985/09/25 | 370 | 380 | 370 | 380 | 27,000 |
1985/09/24 | 355 | 365 | 355 | 360 | 91,000 |
1985/09/21 | 355 | 359 | 350 | 351 | 61,000 |
1985/09/20 | 365 | 365 | 360 | 360 | 99,000 |
1985/09/19 | 368 | 369 | 360 | 360 | 89,000 |
1985/09/18 | 383 | 383 | 368 | 375 | 103,000 |
1985/09/17 | 383 | 383 | 383 | 383 | 2,000 |
1985/09/12 | 365 | 365 | 355 | 355 | 51,000 |
1985/09/11 | 370 | 371 | 365 | 365 | 100,000 |
1985/09/10 | 360 | 370 | 360 | 370 | 82,000 |
1985/09/09 | 373 | 373 | 370 | 370 | 6,000 |
1985/09/07 | 365 | 370 | 365 | 370 | 7,000 |
1985/09/06 | 370 | 375 | 360 | 360 | 79,000 |
1985/09/05 | 375 | 375 | 371 | 375 | 24,000 |
1985/09/04 | 375 | 375 | 375 | 375 | 26,000 |
1985/09/03 | 386 | 386 | 380 | 380 | 398,000 |
1985/09/02 | 405 | 405 | 386 | 386 | 46,000 |
1985/08/31 | 385 | 400 | 385 | 400 | 22,000 |
1985/08/30 | 390 | 390 | 385 | 385 | 5,000 |
1985/08/29 | 385 | 385 | 380 | 380 | 36,000 |
1985/08/28 | 381 | 381 | 375 | 375 | 42,000 |
1985/08/27 | 377 | 378 | 376 | 376 | 14,000 |
1985/08/26 | 375 | 378 | 375 | 378 | 26,000 |
1985/08/24 | 377 | 377 | 376 | 376 | 9,000 |
1985/08/23 | 380 | 380 | 371 | 371 | 8,000 |
1985/08/22 | 380 | 380 | 380 | 380 | 1,000 |
1985/08/21 | 386 | 386 | 380 | 380 | 4,000 |
1985/08/20 | 390 | 390 | 390 | 390 | 1,000 |
1985/08/19 | 410 | 410 | 399 | 400 | 21,000 |
1985/08/17 | 402 | 415 | 402 | 410 | 97,000 |
1985/08/16 | 389 | 400 | 389 | 400 | 15,000 |
1985/08/15 | 375 | 390 | 375 | 389 | 9,000 |
1985/08/14 | 373 | 378 | 370 | 370 | 18,000 |
1985/08/13 | 370 | 370 | 370 | 370 | 4,000 |
1985/08/12 | 380 | 380 | 375 | 380 | 22,000 |
1985/08/09 | 383 | 385 | 378 | 378 | 13,000 |
1985/08/08 | 380 | 390 | 378 | 378 | 28,000 |
1985/08/07 | 391 | 391 | 380 | 380 | 48,000 |
1985/08/06 | 393 | 393 | 393 | 393 | 10,000 |
1985/08/05 | 381 | 398 | 381 | 388 | 10,000 |
1985/08/03 | 394 | 395 | 380 | 380 | 8,000 |
1985/08/02 | 401 | 401 | 395 | 395 | 42,000 |
1985/08/01 | 380 | 381 | 365 | 370 | 86,000 |
1985/07/31 | 406 | 406 | 405 | 405 | 9,000 |
1985/07/30 | 401 | 401 | 401 | 401 | 23,000 |
1985/07/29 | 438 | 438 | 418 | 421 | 99,000 |
1985/07/27 | 420 | 428 | 415 | 428 | 26,000 |
1985/07/26 | 410 | 420 | 406 | 410 | 157,000 |
1985/07/25 | 424 | 430 | 414 | 421 | 63,000 |
1985/07/24 | 449 | 450 | 421 | 421 | 210,000 |
1985/07/23 | 449 | 467 | 441 | 448 | 954,000 |
1985/07/22 | 430 | 435 | 425 | 425 | 409,000 |
1985/07/20 | 412 | 420 | 412 | 413 | 24,000 |
1985/07/19 | 435 | 435 | 410 | 411 | 124,000 |
1985/07/18 | 439 | 439 | 429 | 430 | 179,000 |
1985/07/17 | 418 | 430 | 410 | 430 | 246,000 |
1985/07/16 | 425 | 430 | 410 | 420 | 140,000 |
1985/07/15 | 430 | 434 | 405 | 430 | 687,000 |
1985/07/12 | 445 | 450 | 430 | 445 | 2,178,000 |
1985/07/11 | 395 | 418 | 395 | 417 | 1,302,000 |
1985/07/10 | 375 | 378 | 371 | 377 | 186,000 |
1985/07/09 | 373 | 382 | 371 | 371 | 350,000 |
1985/07/08 | 369 | 373 | 362 | 370 | 167,000 |
1985/07/06 | 360 | 370 | 360 | 368 | 172,000 |
1985/07/05 | 360 | 360 | 356 | 356 | 39,000 |
1985/07/04 | 345 | 358 | 345 | 352 | 18,000 |
1985/07/03 | 346 | 346 | 346 | 346 | 10,000 |
1985/07/02 | 345 | 350 | 342 | 350 | 15,000 |
1985/07/01 | 355 | 355 | 341 | 341 | 7,000 |
1985/06/29 | 345 | 360 | 345 | 360 | 33,000 |
1985/06/28 | 350 | 350 | 350 | 350 | 6,000 |
1985/06/27 | 355 | 355 | 355 | 355 | 11,000 |
1985/06/26 | 350 | 360 | 350 | 360 | 40,000 |
1985/06/25 | 354 | 355 | 354 | 355 | 20,000 |
1985/06/24 | 355 | 355 | 355 | 355 | 21,000 |
1985/06/22 | 347 | 360 | 346 | 360 | 7,000 |
1985/06/21 | 350 | 351 | 345 | 346 | 24,000 |
1985/06/20 | 365 | 365 | 354 | 354 | 55,000 |
1985/06/19 | 375 | 375 | 360 | 360 | 102,000 |
1985/06/18 | 357 | 380 | 357 | 370 | 419,000 |
1985/06/17 | 350 | 360 | 346 | 352 | 54,000 |
1985/06/15 | 346 | 350 | 342 | 350 | 53,000 |
1985/06/14 | 350 | 350 | 336 | 336 | 20,000 |
1985/06/13 | 351 | 351 | 346 | 346 | 22,000 |
1985/06/12 | 340 | 341 | 340 | 341 | 15,000 |
1985/06/11 | 340 | 343 | 340 | 343 | 12,000 |
1985/06/10 | 360 | 360 | 345 | 350 | 20,000 |
1985/06/07 | 368 | 368 | 355 | 358 | 210,000 |
1985/06/06 | 355 | 369 | 355 | 368 | 227,000 |
1985/06/05 | 348 | 363 | 348 | 353 | 152,000 |
1985/06/04 | 338 | 344 | 336 | 343 | 66,000 |
1985/06/03 | 338 | 338 | 335 | 335 | 20,000 |
1985/06/01 | 330 | 330 | 330 | 330 | 13,000 |
1985/05/31 | 338 | 338 | 332 | 333 | 19,000 |
1985/05/30 | 330 | 338 | 328 | 338 | 31,000 |
1985/05/29 | 331 | 331 | 326 | 328 | 35,000 |
1985/05/28 | 330 | 330 | 321 | 321 | 8,000 |
1985/05/27 | 314 | 321 | 311 | 321 | 26,000 |
1985/05/25 | 324 | 329 | 324 | 329 | 2,000 |
1985/05/24 | 315 | 320 | 314 | 314 | 46,000 |
1985/05/23 | 316 | 317 | 315 | 315 | 62,000 |
1985/05/22 | 321 | 321 | 315 | 315 | 18,000 |
1985/05/21 | 335 | 336 | 325 | 325 | 20,000 |
1985/05/20 | 315 | 325 | 315 | 320 | 55,000 |
1985/05/18 | 335 | 336 | 320 | 330 | 109,000 |
1985/05/17 | 320 | 348 | 320 | 336 | 69,000 |
1985/05/16 | 316 | 316 | 315 | 316 | 41,000 |
1985/05/15 | 316 | 316 | 316 | 316 | 4,000 |
1985/05/14 | 314 | 314 | 314 | 314 | 2,000 |
1985/05/13 | 311 | 315 | 311 | 313 | 8,000 |
1985/05/10 | 311 | 311 | 306 | 311 | 12,000 |
1985/05/08 | 312 | 312 | 310 | 310 | 8,000 |
1985/05/07 | 315 | 315 | 315 | 315 | 2,000 |
1985/05/04 | 309 | 309 | 309 | 309 | 1,000 |
1985/05/02 | 310 | 315 | 309 | 315 | 7,000 |
1985/05/01 | 306 | 310 | 306 | 310 | 9,000 |
1985/04/30 | 310 | 310 | 306 | 310 | 7,000 |
1985/04/27 | 306 | 310 | 306 | 310 | 12,000 |
1985/04/26 | 305 | 305 | 305 | 305 | 14,000 |
1985/04/25 | 311 | 315 | 310 | 315 | 14,000 |
1985/04/24 | 319 | 319 | 310 | 310 | 14,000 |
1985/04/23 | 310 | 325 | 310 | 324 | 18,000 |
1985/04/22 | 309 | 309 | 309 | 309 | 1,000 |
1985/04/20 | 309 | 310 | 309 | 309 | 18,000 |
1985/04/19 | 311 | 311 | 301 | 310 | 14,000 |
1985/04/18 | 315 | 315 | 310 | 310 | 12,000 |
1985/04/16 | 316 | 316 | 315 | 315 | 43,000 |
1985/04/15 | 324 | 325 | 315 | 315 | 12,000 |
1985/04/12 | 325 | 325 | 320 | 324 | 13,000 |
1985/04/11 | 320 | 325 | 320 | 325 | 35,000 |
1985/04/10 | 325 | 325 | 325 | 325 | 6,000 |
1985/04/09 | 324 | 325 | 324 | 325 | 6,000 |
1985/04/08 | 325 | 325 | 324 | 325 | 20,000 |
1985/04/06 | 325 | 325 | 320 | 325 | 7,000 |
1985/04/05 | 315 | 320 | 315 | 319 | 60,000 |
1985/04/04 | 313 | 313 | 313 | 313 | 1,000 |
1985/04/03 | 308 | 310 | 306 | 310 | 36,000 |
1985/04/02 | 310 | 310 | 305 | 308 | 34,000 |
1985/04/01 | 313 | 313 | 313 | 313 | 2,000 |
1985/03/30 | 312 | 315 | 312 | 315 | 2,000 |
1985/03/29 | 310 | 315 | 310 | 315 | 103,000 |
1985/03/28 | 301 | 301 | 301 | 301 | 3,000 |
1985/03/26 | 301 | 301 | 299 | 301 | 16,000 |
1985/03/25 | 310 | 310 | 301 | 301 | 33,000 |
1985/03/23 | 310 | 310 | 310 | 310 | 10,000 |
1985/03/22 | 310 | 311 | 310 | 311 | 10,000 |
1985/03/19 | 310 | 310 | 310 | 310 | 6,000 |
1985/03/18 | 310 | 311 | 310 | 310 | 10,000 |
1985/03/15 | 305 | 310 | 305 | 310 | 34,000 |
1985/03/14 | 305 | 305 | 305 | 305 | 25,000 |
1985/03/13 | 308 | 309 | 305 | 306 | 20,000 |
1985/03/12 | 310 | 310 | 305 | 308 | 8,000 |
1985/03/11 | 310 | 310 | 309 | 310 | 13,000 |
1985/03/08 | 310 | 310 | 310 | 310 | 2,000 |
1985/03/07 | 310 | 310 | 310 | 310 | 15,000 |
1985/03/06 | 312 | 312 | 312 | 312 | 21,000 |
1985/03/05 | 312 | 312 | 311 | 311 | 2,000 |
1985/03/02 | 311 | 312 | 310 | 310 | 6,000 |
1985/03/01 | 310 | 310 | 310 | 310 | 5,000 |
1985/02/28 | 305 | 315 | 305 | 305 | 175,000 |
1985/02/27 | 315 | 315 | 305 | 305 | 174,000 |
1985/02/26 | 317 | 317 | 315 | 315 | 38,000 |
1985/02/25 | 318 | 318 | 316 | 317 | 20,000 |
1985/02/23 | 318 | 320 | 318 | 319 | 8,000 |
1985/02/22 | 319 | 319 | 318 | 318 | 22,000 |
1985/02/21 | 318 | 320 | 317 | 318 | 69,000 |
1985/02/20 | 318 | 318 | 316 | 316 | 6,000 |
1985/02/19 | 315 | 316 | 315 | 316 | 33,000 |
1985/02/18 | 315 | 316 | 315 | 316 | 11,000 |
1985/02/16 | 315 | 320 | 315 | 320 | 16,000 |
1985/02/15 | 321 | 321 | 315 | 315 | 71,000 |
1985/02/14 | 325 | 325 | 320 | 320 | 8,000 |
1985/02/13 | 325 | 326 | 325 | 326 | 3,000 |
1985/02/08 | 320 | 320 | 320 | 320 | 14,000 |
1985/02/07 | 320 | 320 | 320 | 320 | 6,000 |
1985/02/06 | 321 | 324 | 321 | 324 | 9,000 |
1985/02/05 | 320 | 321 | 315 | 315 | 22,000 |
1985/02/04 | 320 | 320 | 320 | 320 | 10,000 |
1985/02/02 | 320 | 320 | 320 | 320 | 16,000 |
1985/02/01 | 323 | 324 | 322 | 322 | 15,000 |
1985/01/31 | 326 | 329 | 324 | 324 | 11,000 |
1985/01/30 | 330 | 330 | 324 | 326 | 16,000 |
1985/01/29 | 330 | 330 | 330 | 330 | 8,000 |
1985/01/28 | 326 | 330 | 326 | 330 | 14,000 |
1985/01/26 | 329 | 330 | 329 | 330 | 9,000 |
1985/01/25 | 327 | 330 | 326 | 330 | 10,000 |
1985/01/23 | 325 | 330 | 325 | 330 | 30,000 |
1985/01/22 | 335 | 339 | 330 | 335 | 52,000 |
1985/01/21 | 331 | 341 | 331 | 341 | 7,000 |
1985/01/19 | 323 | 326 | 323 | 326 | 3,000 |
1985/01/17 | 324 | 328 | 321 | 322 | 19,000 |
1985/01/16 | 325 | 327 | 321 | 323 | 38,000 |
1985/01/14 | 325 | 325 | 325 | 325 | 26,000 |
1985/01/11 | 338 | 340 | 335 | 335 | 10,000 |
1985/01/10 | 335 | 340 | 335 | 340 | 27,000 |
1985/01/09 | 331 | 332 | 325 | 331 | 29,000 |
1985/01/08 | 345 | 346 | 331 | 331 | 82,000 |
1985/01/05 | 354 | 355 | 350 | 355 | 40,000 |