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 |
---|---|---|---|---|---|
1987/12/28 | 516 | 517 | 515 | 516 | 17,000 |
1987/12/26 | 515 | 515 | 512 | 514 | 19,000 |
1987/12/25 | 542 | 542 | 505 | 505 | 56,000 |
1987/12/24 | 560 | 560 | 540 | 542 | 61,000 |
1987/12/23 | 540 | 560 | 540 | 555 | 44,000 |
1987/12/22 | 564 | 564 | 535 | 535 | 41,000 |
1987/12/21 | 565 | 568 | 539 | 568 | 84,000 |
1987/12/18 | 545 | 570 | 540 | 565 | 295,000 |
1987/12/17 | 545 | 545 | 537 | 537 | 40,000 |
1987/12/16 | 552 | 552 | 545 | 545 | 55,000 |
1987/12/15 | 550 | 550 | 545 | 545 | 11,000 |
1987/12/14 | 535 | 538 | 535 | 536 | 38,000 |
1987/12/11 | 545 | 550 | 535 | 550 | 56,000 |
1987/12/10 | 550 | 552 | 545 | 552 | 15,000 |
1987/12/09 | 558 | 560 | 545 | 545 | 21,000 |
1987/12/08 | 559 | 565 | 559 | 559 | 117,000 |
1987/12/07 | 550 | 559 | 533 | 555 | 63,000 |
1987/12/05 | 550 | 565 | 545 | 560 | 67,000 |
1987/12/04 | 550 | 550 | 540 | 540 | 75,000 |
1987/12/03 | 521 | 521 | 520 | 521 | 7,000 |
1987/12/02 | 511 | 520 | 511 | 512 | 14,000 |
1987/12/01 | 506 | 512 | 505 | 512 | 8,000 |
1987/11/30 | 536 | 536 | 505 | 505 | 10,000 |
1987/11/28 | 535 | 545 | 535 | 540 | 7,000 |
1987/11/27 | 545 | 550 | 541 | 550 | 33,000 |
1987/11/26 | 522 | 565 | 522 | 565 | 33,000 |
1987/11/25 | 560 | 560 | 550 | 550 | 47,000 |
1987/11/24 | 560 | 564 | 549 | 559 | 48,000 |
1987/11/20 | 550 | 565 | 546 | 565 | 52,000 |
1987/11/19 | 560 | 570 | 550 | 565 | 207,000 |
1987/11/18 | 529 | 573 | 525 | 570 | 329,000 |
1987/11/17 | 514 | 536 | 514 | 530 | 109,000 |
1987/11/16 | 518 | 525 | 514 | 515 | 44,000 |
1987/11/13 | 501 | 501 | 501 | 501 | 4,000 |
1987/11/12 | 491 | 492 | 471 | 471 | 12,000 |
1987/11/11 | 499 | 499 | 486 | 486 | 41,000 |
1987/11/10 | 499 | 500 | 499 | 500 | 41,000 |
1987/11/09 | 520 | 528 | 520 | 520 | 31,000 |
1987/11/07 | 500 | 500 | 495 | 500 | 17,000 |
1987/11/06 | 490 | 490 | 490 | 490 | 11,000 |
1987/11/05 | 510 | 510 | 505 | 510 | 18,000 |
1987/11/04 | 510 | 510 | 510 | 510 | 26,000 |
1987/11/02 | 520 | 530 | 520 | 530 | 18,000 |
1987/10/31 | 519 | 525 | 519 | 520 | 38,000 |
1987/10/30 | 485 | 510 | 485 | 510 | 45,000 |
1987/10/29 | 485 | 485 | 480 | 485 | 73,000 |
1987/10/28 | 495 | 495 | 475 | 475 | 47,000 |
1987/10/27 | 480 | 485 | 480 | 480 | 13,000 |
1987/10/26 | 507 | 507 | 490 | 490 | 35,000 |
1987/10/24 | 505 | 520 | 505 | 507 | 33,000 |
1987/10/23 | 520 | 525 | 505 | 505 | 57,000 |
1987/10/22 | 531 | 531 | 499 | 501 | 58,000 |
1987/10/21 | 465 | 519 | 465 | 519 | 140,000 |
1987/10/19 | 549 | 550 | 545 | 545 | 25,000 |
1987/10/16 | 541 | 550 | 541 | 550 | 29,000 |
1987/10/14 | 535 | 540 | 530 | 540 | 55,000 |
1987/10/13 | 551 | 560 | 531 | 540 | 60,000 |
1987/10/12 | 550 | 551 | 549 | 549 | 38,000 |
1987/10/09 | 550 | 560 | 545 | 550 | 30,000 |
1987/10/08 | 560 | 580 | 553 | 560 | 102,000 |
1987/10/07 | 530 | 550 | 530 | 550 | 40,000 |
1987/10/06 | 526 | 530 | 526 | 526 | 33,000 |
1987/10/05 | 521 | 524 | 521 | 524 | 7,000 |
1987/10/03 | 520 | 520 | 518 | 520 | 23,000 |
1987/10/02 | 526 | 526 | 511 | 515 | 24,000 |
1987/10/01 | 530 | 540 | 525 | 525 | 25,000 |
1987/09/30 | 535 | 539 | 535 | 536 | 13,000 |
1987/09/29 | 532 | 540 | 532 | 540 | 35,000 |
1987/09/28 | 540 | 540 | 530 | 530 | 4,000 |
1987/09/26 | 538 | 538 | 520 | 520 | 11,000 |
1987/09/25 | 525 | 525 | 507 | 510 | 85,000 |
1987/09/24 | 536 | 536 | 525 | 529 | 68,000 |
1987/09/22 | 535 | 547 | 533 | 533 | 17,000 |
1987/09/21 | 533 | 533 | 533 | 533 | 7,000 |
1987/09/18 | 535 | 549 | 531 | 532 | 28,000 |
1987/09/17 | 549 | 549 | 525 | 525 | 29,000 |
1987/09/16 | 549 | 549 | 549 | 549 | 11,000 |
1987/09/14 | 549 | 550 | 549 | 549 | 11,000 |
1987/09/11 | 551 | 551 | 544 | 549 | 26,000 |
1987/09/10 | 554 | 555 | 548 | 548 | 19,000 |
1987/09/09 | 555 | 560 | 555 | 560 | 25,000 |
1987/09/08 | 548 | 564 | 548 | 564 | 29,000 |
1987/09/07 | 565 | 566 | 560 | 560 | 39,000 |
1987/09/05 | 569 | 569 | 561 | 561 | 54,000 |
1987/09/04 | 570 | 570 | 565 | 569 | 44,000 |
1987/09/03 | 588 | 588 | 565 | 565 | 147,000 |
1987/09/02 | 574 | 587 | 565 | 580 | 371,000 |
1987/09/01 | 552 | 565 | 551 | 564 | 165,000 |
1987/08/31 | 555 | 556 | 551 | 551 | 68,000 |
1987/08/29 | 550 | 553 | 549 | 553 | 50,000 |
1987/08/28 | 553 | 553 | 548 | 548 | 69,000 |
1987/08/27 | 550 | 550 | 539 | 550 | 56,000 |
1987/08/26 | 550 | 556 | 545 | 550 | 71,000 |
1987/08/25 | 545 | 550 | 545 | 550 | 70,000 |
1987/08/24 | 547 | 550 | 530 | 530 | 67,000 |
1987/08/22 | 518 | 545 | 518 | 537 | 26,000 |
1987/08/21 | 511 | 520 | 510 | 516 | 42,000 |
1987/08/20 | 521 | 521 | 501 | 501 | 32,000 |
1987/08/19 | 522 | 525 | 520 | 520 | 34,000 |
1987/08/18 | 521 | 521 | 521 | 521 | 19,000 |
1987/08/17 | 521 | 521 | 521 | 521 | 12,000 |
1987/08/14 | 527 | 530 | 521 | 521 | 12,000 |
1987/08/13 | 524 | 524 | 520 | 520 | 24,000 |
1987/08/12 | 535 | 535 | 521 | 521 | 49,000 |
1987/08/11 | 532 | 532 | 531 | 531 | 14,000 |
1987/08/10 | 530 | 535 | 530 | 531 | 13,000 |
1987/08/07 | 529 | 529 | 525 | 528 | 31,000 |
1987/08/06 | 520 | 528 | 520 | 522 | 20,000 |
1987/08/05 | 518 | 520 | 518 | 520 | 13,000 |
1987/08/04 | 515 | 523 | 515 | 518 | 12,000 |
1987/08/03 | 523 | 525 | 516 | 520 | 17,000 |
1987/08/01 | 525 | 525 | 520 | 520 | 21,000 |
1987/07/31 | 529 | 530 | 525 | 529 | 11,000 |
1987/07/30 | 535 | 535 | 520 | 535 | 51,000 |
1987/07/29 | 550 | 550 | 530 | 535 | 75,000 |
1987/07/28 | 560 | 560 | 530 | 530 | 15,000 |
1987/07/27 | 559 | 575 | 553 | 569 | 214,000 |
1987/07/25 | 520 | 560 | 520 | 559 | 147,000 |
1987/07/24 | 510 | 521 | 510 | 520 | 34,000 |
1987/07/23 | 520 | 520 | 501 | 520 | 17,000 |
1987/07/22 | 519 | 520 | 500 | 520 | 40,000 |
1987/07/21 | 544 | 544 | 520 | 520 | 27,000 |
1987/07/20 | 548 | 548 | 533 | 545 | 29,000 |
1987/07/17 | 550 | 565 | 548 | 548 | 42,000 |
1987/07/16 | 555 | 556 | 546 | 548 | 50,000 |
1987/07/15 | 570 | 571 | 540 | 545 | 65,000 |
1987/07/14 | 567 | 580 | 567 | 570 | 138,000 |
1987/07/13 | 570 | 588 | 565 | 577 | 174,000 |
1987/07/10 | 537 | 565 | 537 | 564 | 172,000 |
1987/07/09 | 560 | 560 | 535 | 535 | 90,000 |
1987/07/08 | 560 | 562 | 555 | 559 | 112,000 |
1987/07/07 | 567 | 570 | 555 | 555 | 187,000 |
1987/07/06 | 563 | 571 | 554 | 565 | 268,000 |
1987/07/04 | 589 | 590 | 553 | 553 | 301,000 |
1987/07/03 | 550 | 600 | 550 | 599 | 867,000 |
1987/07/02 | 532 | 550 | 530 | 550 | 268,000 |
1987/07/01 | 539 | 539 | 504 | 530 | 146,000 |
1987/06/30 | 540 | 540 | 520 | 530 | 240,000 |
1987/06/29 | 510 | 540 | 510 | 540 | 391,000 |
1987/06/27 | 506 | 514 | 505 | 506 | 65,000 |
1987/06/26 | 505 | 505 | 495 | 504 | 68,000 |
1987/06/25 | 480 | 515 | 480 | 505 | 79,000 |
1987/06/24 | 480 | 485 | 470 | 480 | 93,000 |
1987/06/23 | 470 | 481 | 470 | 480 | 51,000 |
1987/06/22 | 490 | 490 | 480 | 480 | 48,000 |
1987/06/19 | 501 | 509 | 485 | 485 | 55,000 |
1987/06/18 | 500 | 500 | 475 | 475 | 52,000 |
1987/06/17 | 509 | 509 | 502 | 509 | 9,000 |
1987/06/16 | 498 | 510 | 489 | 510 | 57,000 |
1987/06/15 | 521 | 521 | 500 | 500 | 56,000 |
1987/06/12 | 526 | 528 | 515 | 515 | 114,000 |
1987/06/11 | 535 | 538 | 515 | 515 | 184,000 |
1987/06/10 | 508 | 529 | 508 | 508 | 615,000 |
1987/06/09 | 483 | 505 | 481 | 505 | 90,000 |
1987/06/08 | 499 | 499 | 478 | 478 | 56,000 |
1987/06/06 | 495 | 502 | 490 | 490 | 102,000 |
1987/06/05 | 503 | 505 | 490 | 490 | 108,000 |
1987/06/04 | 499 | 507 | 490 | 498 | 189,000 |
1987/06/03 | 480 | 500 | 480 | 500 | 186,000 |
1987/06/02 | 461 | 484 | 460 | 483 | 138,000 |
1987/06/01 | 459 | 464 | 459 | 460 | 61,000 |
1987/05/30 | 446 | 456 | 446 | 450 | 41,000 |
1987/05/29 | 437 | 441 | 437 | 441 | 12,000 |
1987/05/28 | 440 | 445 | 435 | 435 | 44,000 |
1987/05/27 | 445 | 449 | 440 | 440 | 48,000 |
1987/05/26 | 450 | 450 | 440 | 440 | 14,000 |
1987/05/25 | 455 | 455 | 445 | 445 | 13,000 |
1987/05/23 | 446 | 447 | 446 | 446 | 5,000 |
1987/05/22 | 450 | 451 | 445 | 450 | 13,000 |
1987/05/21 | 445 | 450 | 445 | 450 | 12,000 |
1987/05/20 | 441 | 441 | 438 | 438 | 13,000 |
1987/05/19 | 439 | 439 | 436 | 436 | 20,000 |
1987/05/18 | 440 | 446 | 436 | 445 | 30,000 |
1987/05/15 | 441 | 455 | 440 | 455 | 21,000 |
1987/05/14 | 428 | 431 | 428 | 431 | 41,000 |
1987/05/13 | 430 | 432 | 428 | 428 | 64,000 |
1987/05/12 | 441 | 441 | 435 | 435 | 8,000 |
1987/05/11 | 441 | 441 | 430 | 430 | 18,000 |
1987/05/08 | 426 | 426 | 421 | 421 | 12,000 |
1987/05/07 | 430 | 430 | 420 | 421 | 21,000 |
1987/05/06 | 432 | 432 | 430 | 430 | 20,000 |
1987/05/02 | 433 | 433 | 430 | 430 | 31,000 |
1987/05/01 | 420 | 423 | 418 | 423 | 127,000 |
1987/04/30 | 427 | 428 | 415 | 415 | 63,000 |
1987/04/28 | 432 | 432 | 423 | 424 | 54,000 |
1987/04/27 | 459 | 460 | 431 | 431 | 25,000 |
1987/04/25 | 459 | 459 | 459 | 459 | 16,000 |
1987/04/23 | 460 | 460 | 454 | 454 | 30,000 |
1987/04/22 | 480 | 481 | 470 | 470 | 123,000 |
1987/04/21 | 458 | 490 | 458 | 485 | 113,000 |
1987/04/20 | 450 | 454 | 450 | 454 | 34,000 |
1987/04/17 | 442 | 443 | 422 | 424 | 187,000 |
1987/04/16 | 440 | 440 | 430 | 430 | 15,000 |
1987/04/15 | 450 | 450 | 440 | 440 | 27,000 |
1987/04/14 | 451 | 460 | 451 | 460 | 11,000 |
1987/04/13 | 456 | 460 | 451 | 451 | 7,000 |
1987/04/10 | 460 | 460 | 450 | 450 | 33,000 |
1987/04/09 | 460 | 460 | 435 | 435 | 46,000 |
1987/04/08 | 464 | 466 | 461 | 461 | 21,000 |
1987/04/07 | 488 | 488 | 474 | 474 | 28,000 |
1987/04/06 | 498 | 510 | 488 | 488 | 89,000 |
1987/04/04 | 461 | 478 | 461 | 478 | 50,000 |
1987/04/01 | 413 | 414 | 410 | 413 | 62,000 |
1987/03/31 | 403 | 403 | 403 | 403 | 3,000 |
1987/03/30 | 402 | 403 | 402 | 402 | 44,000 |
1987/03/28 | 410 | 410 | 399 | 399 | 73,000 |
1987/03/27 | 415 | 415 | 409 | 410 | 85,000 |
1987/03/26 | 416 | 416 | 415 | 415 | 28,000 |
1987/03/25 | 420 | 425 | 413 | 415 | 66,000 |
1987/03/24 | 430 | 430 | 420 | 420 | 63,000 |
1987/03/23 | 425 | 431 | 425 | 430 | 46,000 |
1987/03/20 | 430 | 430 | 425 | 425 | 72,000 |
1987/03/19 | 440 | 440 | 425 | 425 | 37,000 |
1987/03/18 | 444 | 447 | 440 | 440 | 46,000 |
1987/03/17 | 449 | 449 | 440 | 440 | 21,000 |
1987/03/16 | 460 | 460 | 450 | 450 | 26,000 |
1987/03/13 | 455 | 462 | 450 | 455 | 73,000 |
1987/03/12 | 429 | 440 | 429 | 440 | 56,000 |
1987/03/11 | 450 | 450 | 421 | 421 | 32,000 |
1987/03/10 | 455 | 457 | 446 | 446 | 26,000 |
1987/03/09 | 459 | 460 | 455 | 455 | 22,000 |
1987/03/07 | 464 | 464 | 461 | 462 | 5,000 |
1987/03/06 | 465 | 465 | 465 | 465 | 76,000 |
1987/03/05 | 468 | 470 | 465 | 468 | 22,000 |
1987/03/04 | 468 | 470 | 465 | 465 | 35,000 |
1987/03/03 | 470 | 470 | 465 | 466 | 35,000 |
1987/03/02 | 474 | 475 | 460 | 475 | 65,000 |
1987/02/28 | 473 | 475 | 473 | 473 | 9,000 |
1987/02/27 | 471 | 475 | 470 | 475 | 25,000 |
1987/02/26 | 471 | 475 | 470 | 470 | 42,000 |
1987/02/25 | 476 | 477 | 475 | 476 | 26,000 |
1987/02/24 | 495 | 495 | 470 | 470 | 23,000 |
1987/02/23 | 510 | 510 | 495 | 495 | 16,000 |
1987/02/20 | 486 | 500 | 486 | 500 | 27,000 |
1987/02/19 | 477 | 485 | 476 | 485 | 31,000 |
1987/02/18 | 472 | 476 | 465 | 476 | 26,000 |
1987/02/17 | 480 | 480 | 470 | 470 | 17,000 |
1987/02/16 | 481 | 485 | 478 | 479 | 46,000 |
1987/02/13 | 486 | 491 | 481 | 485 | 32,000 |
1987/02/12 | 490 | 497 | 481 | 481 | 39,000 |
1987/02/09 | 485 | 485 | 485 | 485 | 4,000 |
1987/02/07 | 498 | 498 | 495 | 495 | 8,000 |
1987/02/06 | 500 | 500 | 481 | 500 | 29,000 |
1987/02/05 | 500 | 500 | 485 | 495 | 38,000 |
1987/02/04 | 495 | 496 | 490 | 495 | 71,000 |
1987/02/03 | 507 | 507 | 495 | 500 | 42,000 |
1987/02/02 | 510 | 511 | 502 | 507 | 23,000 |
1987/01/31 | 518 | 518 | 511 | 511 | 9,000 |
1987/01/30 | 508 | 515 | 505 | 515 | 22,000 |
1987/01/29 | 501 | 511 | 501 | 507 | 15,000 |
1987/01/28 | 501 | 505 | 500 | 503 | 53,000 |
1987/01/27 | 500 | 504 | 498 | 500 | 90,000 |
1987/01/26 | 505 | 505 | 499 | 499 | 56,000 |
1987/01/24 | 491 | 508 | 491 | 506 | 37,000 |
1987/01/23 | 506 | 506 | 497 | 497 | 31,000 |
1987/01/22 | 491 | 508 | 491 | 508 | 36,000 |
1987/01/21 | 500 | 509 | 500 | 500 | 54,000 |
1987/01/20 | 501 | 502 | 500 | 502 | 37,000 |
1987/01/19 | 501 | 502 | 500 | 500 | 50,000 |
1987/01/16 | 511 | 511 | 501 | 501 | 12,000 |
1987/01/14 | 510 | 510 | 500 | 501 | 52,000 |
1987/01/13 | 510 | 510 | 502 | 510 | 43,000 |
1987/01/12 | 510 | 512 | 510 | 510 | 16,000 |
1987/01/09 | 520 | 520 | 511 | 517 | 12,000 |
1987/01/08 | 516 | 520 | 508 | 520 | 31,000 |
1987/01/07 | 524 | 524 | 516 | 520 | 20,000 |
1987/01/06 | 520 | 522 | 520 | 522 | 12,000 |
1987/01/05 | 537 | 537 | 530 | 530 | 5,000 |