日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 940 940 940 940 105,000
1988/12/27 955 955 930 945 48,000
1988/12/26 952 965 952 965 22,000
1988/12/24 951 952 950 951 17,000
1988/12/23 943 950 930 950 85,000
1988/12/22 941 949 940 943 19,000
1988/12/21 930 950 929 940 62,000
1988/12/20 970 970 931 931 29,000
1988/12/19 970 980 970 970 23,000
1988/12/16 983 1,000 971 971 43,000
1988/12/15 1,000 1,000 983 983 55,000
1988/12/14 990 1,020 990 1,010 73,000
1988/12/13 1,040 1,050 990 992 27,000
1988/12/12 1,040 1,050 1,020 1,020 47,000
1988/12/09 1,050 1,070 1,030 1,040 169,000
1988/12/08 1,000 1,050 1,000 1,050 47,000
1988/12/07 999 1,020 990 1,020 115,000
1988/12/06 990 1,020 990 1,000 43,000
1988/12/05 1,010 1,010 1,000 1,000 61,000
1988/12/03 990 1,000 981 981 24,000
1988/12/02 999 1,010 996 1,000 90,000
1988/12/01 1,000 1,010 995 1,000 95,000
1988/11/30 1,070 1,070 995 1,010 96,000
1988/11/29 1,100 1,100 1,030 1,060 331,000
1988/11/28 1,030 1,100 1,010 1,060 528,000
1988/11/26 968 1,000 956 999 174,000
1988/11/25 936 968 936 960 82,000
1988/11/24 959 959 941 941 61,000
1988/11/22 920 962 916 945 110,000
1988/11/21 900 920 895 920 76,000
1988/11/18 898 913 880 880 128,000
1988/11/17 913 915 900 913 57,000
1988/11/16 913 915 913 913 29,000
1988/11/15 905 905 882 882 39,000
1988/11/14 885 899 885 899 20,000
1988/11/11 890 940 890 939 78,000
1988/11/10 900 900 880 890 77,000
1988/11/09 910 910 883 883 13,000
1988/11/08 871 920 871 910 15,000
1988/11/07 875 876 871 873 44,000
1988/11/05 875 875 875 875 20,000
1988/11/04 910 910 880 880 24,000
1988/11/02 903 919 888 900 50,000
1988/11/01 910 921 900 900 52,000
1988/10/31 925 925 900 910 21,000
1988/10/29 935 940 930 935 24,000
1988/10/28 940 955 935 935 102,000
1988/10/27 950 971 950 955 105,000
1988/10/26 881 920 880 920 90,000
1988/10/25 890 890 871 871 45,000
1988/10/24 888 889 865 875 45,000
1988/10/22 903 903 888 888 28,000
1988/10/21 901 901 895 901 34,000
1988/10/20 910 910 888 891 22,000
1988/10/19 899 919 890 919 12,000
1988/10/18 930 930 920 920 14,000
1988/10/17 970 970 929 930 9,000
1988/10/14 970 975 951 960 27,000
1988/10/13 960 980 960 970 36,000
1988/10/12 960 979 960 978 30,000
1988/10/11 979 980 960 960 74,000
1988/10/07 930 961 930 960 48,000
1988/10/06 886 895 886 895 15,000
1988/10/05 905 905 891 891 14,000
1988/10/04 911 911 900 900 28,000
1988/10/03 930 930 910 910 18,000
1988/10/01 911 911 910 910 2,000
1988/09/30 930 940 910 910 36,000
1988/09/29 900 920 900 910 41,000
1988/09/28 925 930 910 930 44,000
1988/09/27 928 930 911 925 48,000
1988/09/26 930 930 870 882 192,000
1988/09/24 940 950 930 930 26,000
1988/09/22 949 970 949 960 38,000
1988/09/21 945 945 935 945 43,000
1988/09/20 998 1,000 970 985 104,000
1988/09/19 1,030 1,030 1,000 1,000 14,000
1988/09/16 1,020 1,040 995 995 65,000
1988/09/14 1,040 1,040 1,010 1,010 25,000
1988/09/13 1,030 1,050 1,020 1,050 17,000
1988/09/12 1,040 1,080 1,030 1,050 95,000
1988/09/09 1,040 1,080 1,000 1,050 135,000
1988/09/08 1,050 1,050 1,000 1,040 73,000
1988/09/07 1,090 1,100 1,030 1,040 36,000
1988/09/06 1,050 1,100 1,000 1,080 189,000
1988/09/05 1,010 1,030 1,000 1,030 36,000
1988/09/03 1,050 1,050 1,000 1,000 78,000
1988/09/02 1,050 1,110 1,030 1,030 105,000
1988/09/01 1,070 1,100 1,040 1,050 120,000
1988/08/31 1,150 1,160 1,040 1,090 359,000
1988/08/30 1,020 1,130 1,010 1,130 167,000
1988/08/29 990 1,050 990 1,050 67,000
1988/08/27 1,020 1,030 990 990 153,000
1988/08/26 1,080 1,080 1,040 1,040 76,000
1988/08/25 1,100 1,100 1,050 1,060 128,000
1988/08/24 1,120 1,120 1,060 1,100 150,000
1988/08/23 1,060 1,120 1,050 1,120 221,000
1988/08/22 1,110 1,120 1,080 1,080 238,000
1988/08/19 1,080 1,150 1,060 1,100 991,000
1988/08/18 916 1,020 916 1,020 168,000
1988/08/17 911 950 911 915 33,000
1988/08/16 964 964 910 930 26,000
1988/08/15 959 960 952 954 12,000
1988/08/12 891 960 891 949 45,000
1988/08/11 890 910 880 880 42,000
1988/08/10 898 898 891 891 53,000
1988/08/09 910 910 900 902 52,000
1988/08/08 912 920 902 911 35,000
1988/08/06 916 922 915 920 31,000
1988/08/05 930 933 920 922 50,000
1988/08/04 940 940 920 920 56,000
1988/08/03 952 980 940 950 39,000
1988/08/02 925 963 911 963 61,000
1988/08/01 930 940 920 921 24,000
1988/07/30 920 950 919 950 41,000
1988/07/29 935 935 906 910 39,000
1988/07/28 950 960 935 935 50,000
1988/07/27 939 951 939 949 25,000
1988/07/26 950 950 920 949 54,000
1988/07/25 930 955 905 955 59,000
1988/07/23 976 976 925 960 70,000
1988/07/22 990 990 980 980 40,000
1988/07/21 981 1,010 981 1,010 44,000
1988/07/20 1,010 1,010 980 980 35,000
1988/07/19 1,000 1,000 997 1,000 26,000
1988/07/18 1,030 1,030 990 995 165,000
1988/07/15 1,030 1,050 1,030 1,030 49,000
1988/07/14 1,030 1,050 1,030 1,050 32,000
1988/07/13 1,060 1,070 1,050 1,050 22,000
1988/07/12 1,100 1,100 1,080 1,080 73,000
1988/07/11 1,090 1,100 1,060 1,100 53,000
1988/07/08 1,040 1,100 1,030 1,050 78,000
1988/07/07 1,040 1,040 1,020 1,030 57,000
1988/07/06 1,050 1,060 1,030 1,030 73,000
1988/07/05 1,040 1,050 1,030 1,050 139,000
1988/07/04 1,060 1,060 1,030 1,030 55,000
1988/07/02 1,070 1,090 1,050 1,050 33,000
1988/07/01 1,080 1,100 1,080 1,080 30,000
1988/06/30 1,090 1,140 1,060 1,140 100,000
1988/06/29 1,090 1,100 1,020 1,020 58,000
1988/06/28 1,110 1,110 1,080 1,110 55,000
1988/06/27 1,150 1,160 1,110 1,110 75,000
1988/06/25 1,070 1,130 1,070 1,130 66,000
1988/06/24 1,110 1,110 1,070 1,070 46,000
1988/06/23 1,090 1,110 1,060 1,060 59,000
1988/06/22 1,110 1,110 1,080 1,110 65,000
1988/06/21 1,090 1,100 1,080 1,100 35,000
1988/06/20 1,130 1,130 1,080 1,080 65,000
1988/06/17 1,140 1,150 1,110 1,110 91,000
1988/06/16 1,160 1,170 1,130 1,140 84,000
1988/06/15 1,130 1,150 1,130 1,150 82,000
1988/06/14 1,170 1,180 1,130 1,130 102,000
1988/06/13 1,200 1,200 1,170 1,180 93,000
1988/06/10 1,150 1,200 1,150 1,200 181,000
1988/06/09 1,200 1,210 1,140 1,160 158,000
1988/06/08 1,180 1,190 1,150 1,190 103,000
1988/06/07 1,160 1,190 1,140 1,160 165,000
1988/06/06 1,180 1,200 1,140 1,140 92,000
1988/06/04 1,180 1,240 1,180 1,200 162,000
1988/06/03 1,160 1,170 1,140 1,160 184,000
1988/06/02 1,190 1,200 1,150 1,160 132,000
1988/06/01 1,250 1,250 1,160 1,180 250,000
1988/05/31 1,220 1,300 1,170 1,250 1,303,000
1988/05/30 1,160 1,200 1,110 1,200 218,000
1988/05/28 1,190 1,190 1,150 1,150 258,000
1988/05/27 1,130 1,170 1,100 1,170 465,000
1988/05/26 1,180 1,180 1,120 1,150 195,000
1988/05/25 1,200 1,220 1,150 1,190 223,000
1988/05/24 1,240 1,250 1,180 1,180 605,000
1988/05/23 1,260 1,280 1,210 1,220 1,203,000
1988/05/20 1,150 1,250 1,150 1,200 2,025,000
1988/05/19 1,090 1,110 1,070 1,090 126,000
1988/05/18 1,120 1,120 1,070 1,080 142,000
1988/05/17 1,130 1,150 1,080 1,080 251,000
1988/05/16 1,090 1,130 1,080 1,130 229,000
1988/05/13 1,120 1,130 1,060 1,060 329,000
1988/05/12 1,100 1,150 1,090 1,140 354,000
1988/05/11 1,180 1,180 1,070 1,120 1,095,000
1988/05/10 1,160 1,190 1,120 1,160 2,231,000
1988/05/09 970 1,060 970 1,060 879,000
1988/05/07 950 960 937 960 67,000
1988/05/06 972 975 940 950 26,000
1988/05/02 932 975 932 975 70,000
1988/04/30 941 941 921 930 46,000
1988/04/28 930 940 920 921 62,000
1988/04/27 950 950 911 935 105,000
1988/04/26 938 940 921 940 74,000
1988/04/25 939 939 926 928 125,000
1988/04/23 960 960 949 949 32,000
1988/04/22 960 970 920 920 75,000
1988/04/21 960 980 945 970 46,000
1988/04/20 942 950 930 950 35,000
1988/04/19 940 940 900 930 75,000
1988/04/18 951 952 929 930 39,000
1988/04/15 940 960 940 950 44,000
1988/04/14 980 980 959 959 52,000
1988/04/13 990 990 975 985 36,000
1988/04/12 951 980 951 972 46,000
1988/04/11 1,000 1,030 960 960 98,000
1988/04/08 1,020 1,020 994 1,000 87,000
1988/04/07 1,030 1,030 1,010 1,010 77,000
1988/04/06 999 1,050 999 1,040 269,000
1988/04/05 1,020 1,020 990 991 186,000
1988/04/04 1,020 1,070 1,000 1,020 437,000
1988/04/02 975 1,040 975 1,030 522,000
1988/04/01 900 935 895 935 174,000
1988/03/31 900 908 874 874 92,000
1988/03/30 910 935 901 901 184,000
1988/03/29 831 914 831 890 240,000
1988/03/28 823 836 821 825 155,000
1988/03/26 840 840 821 826 115,000
1988/03/25 850 850 831 850 125,000
1988/03/24 880 880 855 860 160,000
1988/03/23 900 900 880 880 85,000
1988/03/22 908 920 887 900 120,000
1988/03/18 931 940 907 920 71,000
1988/03/17 941 950 910 910 107,000
1988/03/16 936 960 936 940 94,000
1988/03/15 950 950 931 935 65,000
1988/03/14 995 995 980 980 4,000
1988/03/11 1,000 1,000 971 990 77,000
1988/03/10 1,020 1,020 990 991 121,000
1988/03/09 960 990 935 990 149,000
1988/03/08 970 980 951 961 51,000
1988/03/07 965 985 950 971 135,000
1988/03/05 989 989 975 975 125,000
1988/03/04 1,010 1,030 990 990 137,000
1988/03/03 1,050 1,050 1,000 1,000 123,000
1988/03/02 1,060 1,070 1,030 1,050 220,000
1988/03/01 1,050 1,070 1,030 1,050 204,000
1988/02/29 1,110 1,110 1,030 1,050 270,000
1988/02/27 1,130 1,140 1,050 1,050 358,000
1988/02/26 1,030 1,130 1,030 1,090 595,000
1988/02/25 1,020 1,050 1,020 1,030 323,000
1988/02/24 1,050 1,060 1,020 1,020 171,000
1988/02/23 1,040 1,090 1,020 1,040 216,000
1988/02/22 1,110 1,130 1,050 1,050 191,000
1988/02/19 1,160 1,160 1,100 1,100 609,000
1988/02/18 1,110 1,140 1,100 1,130 395,000
1988/02/17 1,120 1,190 1,110 1,110 908,000
1988/02/16 1,140 1,150 1,080 1,100 981,000
1988/02/15 1,080 1,090 1,020 1,080 602,000
1988/02/12 1,080 1,140 1,040 1,060 925,000
1988/02/10 1,110 1,160 1,050 1,070 2,567,000
1988/02/09 959 1,040 955 1,040 1,315,000
1988/02/08 905 956 872 935 605,000
1988/02/06 924 931 907 908 345,000
1988/02/05 961 970 930 933 400,000
1988/02/04 1,020 1,030 950 960 408,000
1988/02/03 950 1,050 939 1,000 1,369,000
1988/02/02 1,010 1,010 960 960 735,000
1988/02/01 987 1,050 985 990 2,968,000
1988/01/30 870 960 869 960 1,820,000
1988/01/29 820 874 812 860 2,000,000
1988/01/28 827 827 800 817 747,000
1988/01/27 780 830 775 828 2,160,000
1988/01/26 742 780 742 764 702,000
1988/01/25 752 771 742 746 263,000
1988/01/23 760 770 742 770 360,000
1988/01/22 790 793 750 760 729,000
1988/01/21 752 799 751 784 3,223,000
1988/01/20 740 766 728 760 2,088,000
1988/01/19 721 745 711 726 781,000
1988/01/18 716 740 698 719 704,000
1988/01/14 712 724 700 706 423,000
1988/01/13 750 750 703 703 1,540,000
1988/01/12 692 747 690 740 2,181,000
1988/01/11 680 717 665 690 1,040,000
1988/01/08 653 730 652 700 3,822,000
1988/01/07 560 650 560 650 1,687,000
1988/01/06 536 550 527 550 67,000
1988/01/05 526 536 526 536 8,000
1988/01/04 516 520 515 515 12,000

このページの先頭へ