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 |
---|---|---|---|---|---|
1992/12/30 | 435 | 435 | 420 | 420 | 11,000 |
1992/12/29 | 420 | 435 | 415 | 435 | 25,000 |
1992/12/28 | 422 | 422 | 421 | 421 | 11,000 |
1992/12/25 | 440 | 440 | 426 | 426 | 23,000 |
1992/12/24 | 440 | 440 | 430 | 430 | 18,000 |
1992/12/22 | 436 | 440 | 430 | 440 | 22,000 |
1992/12/21 | 436 | 437 | 436 | 436 | 9,000 |
1992/12/18 | 449 | 450 | 431 | 431 | 26,000 |
1992/12/17 | 434 | 445 | 434 | 445 | 36,000 |
1992/12/16 | 430 | 435 | 430 | 434 | 17,000 |
1992/12/15 | 427 | 430 | 425 | 430 | 30,000 |
1992/12/14 | 432 | 432 | 428 | 428 | 18,000 |
1992/12/11 | 441 | 441 | 427 | 431 | 22,000 |
1992/12/10 | 440 | 450 | 440 | 442 | 19,000 |
1992/12/09 | 426 | 440 | 426 | 440 | 11,000 |
1992/12/08 | 418 | 425 | 418 | 425 | 16,000 |
1992/12/07 | 439 | 439 | 421 | 423 | 30,000 |
1992/12/04 | 465 | 465 | 445 | 446 | 50,000 |
1992/12/03 | 475 | 475 | 470 | 470 | 19,000 |
1992/12/02 | 450 | 470 | 450 | 470 | 137,000 |
1992/12/01 | 440 | 455 | 439 | 455 | 106,000 |
1992/11/30 | 440 | 445 | 439 | 440 | 71,000 |
1992/11/27 | 415 | 428 | 415 | 427 | 79,000 |
1992/11/26 | 415 | 415 | 406 | 415 | 71,000 |
1992/11/25 | 412 | 415 | 407 | 415 | 28,000 |
1992/11/24 | 410 | 420 | 407 | 407 | 21,000 |
1992/11/20 | 410 | 410 | 400 | 410 | 62,000 |
1992/11/19 | 410 | 410 | 406 | 406 | 49,000 |
1992/11/18 | 381 | 400 | 381 | 395 | 43,000 |
1992/11/17 | 389 | 390 | 381 | 381 | 11,000 |
1992/11/16 | 390 | 390 | 390 | 390 | 15,000 |
1992/11/13 | 400 | 400 | 398 | 399 | 22,000 |
1992/11/12 | 400 | 401 | 396 | 400 | 16,000 |
1992/11/11 | 400 | 401 | 400 | 400 | 18,000 |
1992/11/10 | 404 | 408 | 400 | 400 | 22,000 |
1992/11/06 | 415 | 425 | 415 | 419 | 28,000 |
1992/11/05 | 436 | 436 | 420 | 420 | 13,000 |
1992/11/04 | 440 | 440 | 435 | 435 | 13,000 |
1992/11/02 | 440 | 440 | 437 | 440 | 22,000 |
1992/10/30 | 449 | 449 | 440 | 440 | 10,000 |
1992/10/29 | 451 | 451 | 437 | 450 | 28,000 |
1992/10/28 | 453 | 456 | 450 | 450 | 32,000 |
1992/10/27 | 461 | 463 | 452 | 460 | 30,000 |
1992/10/26 | 461 | 466 | 461 | 462 | 24,000 |
1992/10/23 | 475 | 475 | 460 | 463 | 27,000 |
1992/10/22 | 469 | 470 | 469 | 470 | 7,000 |
1992/10/21 | 461 | 464 | 461 | 464 | 9,000 |
1992/10/20 | 470 | 470 | 460 | 460 | 25,000 |
1992/10/19 | 484 | 489 | 470 | 470 | 18,000 |
1992/10/16 | 486 | 490 | 480 | 484 | 12,000 |
1992/10/15 | 500 | 505 | 485 | 485 | 52,000 |
1992/10/14 | 493 | 502 | 491 | 502 | 55,000 |
1992/10/13 | 503 | 505 | 493 | 493 | 42,000 |
1992/10/12 | 503 | 510 | 499 | 504 | 66,000 |
1992/10/09 | 476 | 511 | 476 | 503 | 163,000 |
1992/10/08 | 466 | 474 | 465 | 473 | 53,000 |
1992/10/07 | 475 | 480 | 473 | 475 | 41,000 |
1992/10/06 | 479 | 480 | 470 | 480 | 55,000 |
1992/10/05 | 486 | 487 | 479 | 485 | 60,000 |
1992/10/02 | 461 | 481 | 460 | 481 | 38,000 |
1992/10/01 | 480 | 500 | 460 | 460 | 93,000 |
1992/09/30 | 508 | 510 | 483 | 483 | 97,000 |
1992/09/29 | 505 | 510 | 498 | 510 | 175,000 |
1992/09/28 | 501 | 529 | 500 | 515 | 390,000 |
1992/09/25 | 487 | 518 | 487 | 497 | 771,000 |
1992/09/24 | 480 | 480 | 471 | 479 | 155,000 |
1992/09/22 | 464 | 475 | 451 | 474 | 175,000 |
1992/09/21 | 458 | 469 | 455 | 469 | 127,000 |
1992/09/18 | 439 | 461 | 439 | 453 | 93,000 |
1992/09/17 | 439 | 439 | 432 | 432 | 40,000 |
1992/09/16 | 450 | 450 | 425 | 440 | 37,000 |
1992/09/14 | 455 | 459 | 445 | 445 | 28,000 |
1992/09/11 | 444 | 463 | 440 | 455 | 222,000 |
1992/09/10 | 436 | 445 | 428 | 440 | 79,000 |
1992/09/09 | 430 | 436 | 426 | 435 | 36,000 |
1992/09/08 | 426 | 438 | 426 | 426 | 52,000 |
1992/09/07 | 430 | 441 | 426 | 426 | 42,000 |
1992/09/04 | 425 | 430 | 420 | 420 | 39,000 |
1992/09/03 | 410 | 410 | 403 | 410 | 23,000 |
1992/09/02 | 416 | 419 | 405 | 405 | 22,000 |
1992/09/01 | 419 | 426 | 415 | 419 | 95,000 |
1992/08/31 | 423 | 439 | 414 | 414 | 147,000 |
1992/08/28 | 379 | 400 | 370 | 393 | 181,000 |
1992/08/27 | 360 | 390 | 360 | 380 | 109,000 |
1992/08/26 | 374 | 375 | 360 | 360 | 17,000 |
1992/08/25 | 389 | 389 | 375 | 375 | 52,000 |
1992/08/24 | 377 | 390 | 376 | 390 | 43,000 |
1992/08/21 | 330 | 376 | 330 | 376 | 39,000 |
1992/08/20 | 336 | 336 | 330 | 330 | 7,000 |
1992/08/19 | 305 | 305 | 300 | 301 | 20,000 |
1992/08/18 | 317 | 317 | 310 | 310 | 7,000 |
1992/08/17 | 317 | 320 | 317 | 317 | 37,000 |
1992/08/14 | 310 | 315 | 305 | 308 | 37,000 |
1992/08/13 | 310 | 310 | 310 | 310 | 83,000 |
1992/08/11 | 350 | 360 | 350 | 360 | 6,000 |
1992/08/10 | 379 | 380 | 350 | 351 | 11,000 |
1992/08/07 | 390 | 390 | 379 | 380 | 12,000 |
1992/08/05 | 391 | 391 | 390 | 390 | 2,000 |
1992/08/04 | 401 | 401 | 401 | 401 | 1,000 |
1992/07/31 | 399 | 399 | 390 | 399 | 26,000 |
1992/07/30 | 400 | 400 | 395 | 399 | 19,000 |
1992/07/29 | 388 | 388 | 379 | 380 | 9,000 |
1992/07/28 | 405 | 405 | 387 | 387 | 6,000 |
1992/07/27 | 410 | 410 | 400 | 400 | 12,000 |
1992/07/24 | 410 | 410 | 407 | 407 | 16,000 |
1992/07/23 | 393 | 393 | 385 | 386 | 25,000 |
1992/07/22 | 401 | 404 | 401 | 403 | 7,000 |
1992/07/21 | 401 | 401 | 401 | 401 | 7,000 |
1992/07/20 | 422 | 422 | 401 | 401 | 66,000 |
1992/07/17 | 445 | 445 | 420 | 420 | 18,000 |
1992/07/16 | 441 | 445 | 440 | 445 | 35,000 |
1992/07/15 | 445 | 445 | 441 | 441 | 17,000 |
1992/07/14 | 450 | 450 | 445 | 445 | 9,000 |
1992/07/13 | 451 | 451 | 450 | 450 | 18,000 |
1992/07/10 | 450 | 451 | 450 | 451 | 9,000 |
1992/07/09 | 465 | 469 | 465 | 468 | 13,000 |
1992/07/08 | 465 | 467 | 465 | 465 | 33,000 |
1992/07/07 | 464 | 470 | 460 | 465 | 102,000 |
1992/07/06 | 464 | 464 | 464 | 464 | 13,000 |
1992/07/03 | 460 | 474 | 460 | 464 | 76,000 |
1992/07/02 | 460 | 460 | 452 | 452 | 18,000 |
1992/07/01 | 438 | 440 | 437 | 437 | 14,000 |
1992/06/30 | 435 | 439 | 435 | 437 | 26,000 |
1992/06/29 | 440 | 440 | 431 | 432 | 17,000 |
1992/06/26 | 435 | 440 | 435 | 440 | 52,000 |
1992/06/25 | 440 | 440 | 435 | 435 | 27,000 |
1992/06/24 | 445 | 445 | 434 | 434 | 32,000 |
1992/06/23 | 451 | 451 | 441 | 441 | 26,000 |
1992/06/22 | 451 | 451 | 446 | 450 | 54,000 |
1992/06/19 | 454 | 454 | 445 | 446 | 86,000 |
1992/06/18 | 450 | 450 | 440 | 445 | 53,000 |
1992/06/17 | 456 | 458 | 449 | 449 | 61,000 |
1992/06/16 | 456 | 458 | 454 | 455 | 56,000 |
1992/06/15 | 456 | 459 | 452 | 454 | 49,000 |
1992/06/12 | 461 | 461 | 451 | 451 | 80,000 |
1992/06/11 | 460 | 460 | 456 | 456 | 26,000 |
1992/06/10 | 454 | 460 | 453 | 456 | 30,000 |
1992/06/09 | 441 | 449 | 440 | 440 | 35,000 |
1992/06/08 | 460 | 460 | 441 | 441 | 19,000 |
1992/06/05 | 460 | 465 | 455 | 455 | 56,000 |
1992/06/04 | 460 | 469 | 455 | 455 | 101,000 |
1992/06/03 | 455 | 458 | 450 | 458 | 114,000 |
1992/06/02 | 455 | 455 | 444 | 450 | 31,000 |
1992/06/01 | 453 | 460 | 450 | 450 | 36,000 |
1992/05/29 | 445 | 445 | 441 | 443 | 29,000 |
1992/05/28 | 430 | 430 | 420 | 425 | 32,000 |
1992/05/27 | 454 | 454 | 427 | 427 | 20,000 |
1992/05/26 | 460 | 460 | 457 | 457 | 27,000 |
1992/05/25 | 463 | 463 | 458 | 462 | 28,000 |
1992/05/22 | 459 | 459 | 440 | 458 | 34,000 |
1992/05/21 | 449 | 464 | 445 | 451 | 57,000 |
1992/05/20 | 430 | 454 | 430 | 444 | 40,000 |
1992/05/19 | 426 | 440 | 425 | 425 | 45,000 |
1992/05/18 | 425 | 426 | 425 | 425 | 26,000 |
1992/05/15 | 443 | 443 | 428 | 428 | 32,000 |
1992/05/14 | 448 | 450 | 445 | 445 | 66,000 |
1992/05/13 | 443 | 447 | 443 | 446 | 46,000 |
1992/05/12 | 441 | 448 | 440 | 443 | 87,000 |
1992/05/11 | 441 | 441 | 436 | 436 | 33,000 |
1992/05/08 | 425 | 448 | 425 | 426 | 48,000 |
1992/05/07 | 410 | 430 | 410 | 430 | 41,000 |
1992/05/06 | 390 | 411 | 390 | 411 | 14,000 |
1992/05/01 | 394 | 394 | 391 | 391 | 12,000 |
1992/04/30 | 395 | 400 | 393 | 400 | 11,000 |
1992/04/28 | 400 | 405 | 390 | 390 | 15,000 |
1992/04/27 | 390 | 390 | 385 | 385 | 13,000 |
1992/04/24 | 381 | 385 | 370 | 370 | 71,000 |
1992/04/23 | 376 | 380 | 372 | 372 | 21,000 |
1992/04/22 | 381 | 381 | 369 | 369 | 18,000 |
1992/04/21 | 390 | 390 | 380 | 380 | 27,000 |
1992/04/20 | 395 | 395 | 392 | 395 | 12,000 |
1992/04/17 | 405 | 405 | 395 | 395 | 40,000 |
1992/04/16 | 400 | 408 | 391 | 400 | 68,000 |
1992/04/15 | 396 | 409 | 390 | 400 | 70,000 |
1992/04/14 | 380 | 392 | 375 | 392 | 34,000 |
1992/04/13 | 409 | 409 | 390 | 390 | 24,000 |
1992/04/10 | 361 | 375 | 361 | 375 | 10,000 |
1992/04/09 | 360 | 370 | 360 | 365 | 46,000 |
1992/04/08 | 389 | 389 | 380 | 380 | 36,000 |
1992/04/07 | 410 | 410 | 395 | 395 | 35,000 |
1992/04/06 | 396 | 410 | 396 | 410 | 17,000 |
1992/04/03 | 397 | 398 | 390 | 393 | 35,000 |
1992/04/02 | 411 | 411 | 390 | 399 | 63,000 |
1992/04/01 | 421 | 425 | 401 | 401 | 105,000 |
1992/03/31 | 428 | 436 | 423 | 426 | 32,000 |
1992/03/30 | 425 | 430 | 423 | 423 | 81,000 |
1992/03/27 | 451 | 451 | 435 | 435 | 30,000 |
1992/03/26 | 450 | 450 | 450 | 450 | 14,000 |
1992/03/25 | 457 | 475 | 457 | 475 | 51,000 |
1992/03/24 | 476 | 480 | 455 | 458 | 75,000 |
1992/03/23 | 481 | 481 | 476 | 481 | 55,000 |
1992/03/19 | 420 | 421 | 416 | 416 | 20,000 |
1992/03/18 | 440 | 440 | 413 | 413 | 90,000 |
1992/03/17 | 450 | 452 | 440 | 440 | 44,000 |
1992/03/16 | 461 | 461 | 456 | 460 | 17,000 |
1992/03/13 | 470 | 474 | 450 | 461 | 83,000 |
1992/03/12 | 464 | 475 | 464 | 474 | 18,000 |
1992/03/11 | 476 | 476 | 470 | 475 | 11,000 |
1992/03/10 | 480 | 480 | 475 | 475 | 14,000 |
1992/03/09 | 485 | 486 | 485 | 485 | 8,000 |
1992/03/06 | 480 | 495 | 480 | 495 | 25,000 |
1992/03/05 | 497 | 497 | 490 | 490 | 25,000 |
1992/03/04 | 497 | 500 | 497 | 497 | 6,000 |
1992/03/03 | 499 | 499 | 496 | 497 | 14,000 |
1992/03/02 | 495 | 495 | 495 | 495 | 1,000 |
1992/02/28 | 500 | 501 | 490 | 490 | 24,000 |
1992/02/27 | 504 | 504 | 500 | 500 | 7,000 |
1992/02/26 | 481 | 481 | 481 | 481 | 4,000 |
1992/02/25 | 488 | 488 | 480 | 480 | 61,000 |
1992/02/24 | 498 | 499 | 490 | 490 | 39,000 |
1992/02/21 | 503 | 505 | 490 | 493 | 154,000 |
1992/02/20 | 501 | 501 | 501 | 501 | 3,000 |
1992/02/19 | 502 | 511 | 501 | 501 | 6,000 |
1992/02/18 | 505 | 506 | 501 | 501 | 17,000 |
1992/02/17 | 509 | 509 | 501 | 501 | 7,000 |
1992/02/14 | 521 | 521 | 511 | 511 | 13,000 |
1992/02/13 | 530 | 530 | 515 | 521 | 91,000 |
1992/02/12 | 539 | 539 | 520 | 520 | 9,000 |
1992/02/07 | 540 | 549 | 540 | 549 | 4,000 |
1992/02/06 | 520 | 530 | 520 | 530 | 7,000 |
1992/02/05 | 549 | 549 | 530 | 540 | 10,000 |
1992/02/04 | 549 | 549 | 549 | 549 | 1,000 |
1992/02/03 | 557 | 557 | 557 | 557 | 2,000 |
1992/01/31 | 530 | 558 | 530 | 558 | 7,000 |
1992/01/30 | 510 | 510 | 505 | 510 | 20,000 |
1992/01/29 | 510 | 510 | 501 | 501 | 9,000 |
1992/01/28 | 505 | 505 | 500 | 500 | 17,000 |
1992/01/27 | 510 | 510 | 509 | 510 | 8,000 |
1992/01/24 | 520 | 529 | 509 | 510 | 23,000 |
1992/01/23 | 510 | 510 | 505 | 510 | 19,000 |
1992/01/22 | 461 | 490 | 460 | 490 | 21,000 |
1992/01/21 | 481 | 490 | 460 | 460 | 37,000 |
1992/01/20 | 502 | 508 | 480 | 480 | 54,000 |
1992/01/17 | 510 | 510 | 501 | 502 | 49,000 |
1992/01/16 | 535 | 535 | 501 | 510 | 25,000 |
1992/01/14 | 540 | 540 | 531 | 536 | 13,000 |
1992/01/13 | 552 | 552 | 530 | 530 | 60,000 |
1992/01/10 | 575 | 575 | 550 | 550 | 139,000 |
1992/01/09 | 585 | 585 | 572 | 574 | 15,000 |
1992/01/08 | 576 | 580 | 575 | 575 | 20,000 |
1992/01/07 | 580 | 580 | 575 | 575 | 22,000 |
1992/01/06 | 585 | 585 | 580 | 580 | 7,000 |