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 |
---|---|---|---|---|---|
1993/12/29 | 500 | 503 | 500 | 500 | 9,000 |
1993/12/28 | 499 | 503 | 499 | 503 | 6,000 |
1993/12/27 | 499 | 499 | 499 | 499 | 20,000 |
1993/12/24 | 514 | 514 | 504 | 504 | 14,000 |
1993/12/22 | 501 | 501 | 499 | 499 | 27,000 |
1993/12/21 | 505 | 515 | 499 | 499 | 48,000 |
1993/12/20 | 519 | 519 | 505 | 507 | 22,000 |
1993/12/17 | 520 | 520 | 508 | 510 | 212,000 |
1993/12/16 | 510 | 510 | 506 | 510 | 26,000 |
1993/12/15 | 510 | 510 | 499 | 499 | 195,000 |
1993/12/14 | 510 | 510 | 505 | 505 | 34,000 |
1993/12/13 | 530 | 530 | 510 | 510 | 6,000 |
1993/12/10 | 500 | 530 | 500 | 530 | 25,000 |
1993/12/09 | 498 | 499 | 498 | 499 | 5,000 |
1993/12/08 | 502 | 502 | 497 | 497 | 51,000 |
1993/12/07 | 506 | 510 | 506 | 506 | 14,000 |
1993/12/06 | 517 | 517 | 516 | 516 | 32,000 |
1993/12/03 | 531 | 531 | 517 | 517 | 34,000 |
1993/12/02 | 521 | 521 | 516 | 521 | 31,000 |
1993/12/01 | 494 | 496 | 490 | 496 | 43,000 |
1993/11/30 | 491 | 491 | 486 | 491 | 26,000 |
1993/11/29 | 491 | 491 | 486 | 491 | 69,000 |
1993/11/26 | 509 | 512 | 504 | 512 | 108,000 |
1993/11/25 | 514 | 514 | 512 | 512 | 54,000 |
1993/11/24 | 512 | 516 | 512 | 512 | 62,000 |
1993/11/22 | 516 | 518 | 512 | 518 | 62,000 |
1993/11/19 | 516 | 548 | 516 | 535 | 60,000 |
1993/11/18 | 516 | 520 | 516 | 516 | 58,000 |
1993/11/17 | 516 | 525 | 516 | 516 | 30,000 |
1993/11/16 | 516 | 531 | 516 | 520 | 48,000 |
1993/11/15 | 531 | 531 | 515 | 522 | 94,000 |
1993/11/12 | 513 | 530 | 513 | 521 | 57,000 |
1993/11/11 | 512 | 516 | 510 | 510 | 77,000 |
1993/11/10 | 511 | 523 | 510 | 512 | 86,000 |
1993/11/09 | 525 | 529 | 521 | 523 | 67,000 |
1993/11/08 | 521 | 530 | 515 | 530 | 63,000 |
1993/11/05 | 550 | 550 | 511 | 520 | 117,000 |
1993/11/04 | 558 | 558 | 550 | 550 | 28,000 |
1993/11/02 | 560 | 565 | 550 | 560 | 21,000 |
1993/11/01 | 560 | 568 | 550 | 565 | 26,000 |
1993/10/29 | 545 | 570 | 540 | 570 | 43,000 |
1993/10/28 | 553 | 560 | 545 | 545 | 41,000 |
1993/10/27 | 576 | 576 | 540 | 573 | 71,000 |
1993/10/26 | 604 | 609 | 585 | 593 | 64,000 |
1993/10/25 | 608 | 608 | 601 | 601 | 43,000 |
1993/10/22 | 621 | 630 | 606 | 606 | 37,000 |
1993/10/21 | 630 | 630 | 625 | 626 | 68,000 |
1993/10/20 | 638 | 638 | 630 | 630 | 36,000 |
1993/10/19 | 655 | 655 | 637 | 638 | 32,000 |
1993/10/18 | 646 | 650 | 646 | 650 | 13,000 |
1993/10/15 | 657 | 666 | 657 | 666 | 35,000 |
1993/10/14 | 660 | 665 | 657 | 657 | 23,000 |
1993/10/13 | 666 | 666 | 660 | 665 | 18,000 |
1993/10/12 | 677 | 678 | 662 | 662 | 27,000 |
1993/10/08 | 666 | 680 | 666 | 678 | 39,000 |
1993/10/07 | 666 | 666 | 652 | 666 | 46,000 |
1993/10/06 | 670 | 670 | 665 | 666 | 22,000 |
1993/10/05 | 666 | 670 | 666 | 670 | 35,000 |
1993/10/04 | 660 | 666 | 656 | 666 | 20,000 |
1993/10/01 | 666 | 666 | 656 | 660 | 90,000 |
1993/09/30 | 636 | 646 | 635 | 646 | 73,000 |
1993/09/29 | 631 | 641 | 626 | 636 | 32,000 |
1993/09/28 | 641 | 641 | 633 | 641 | 35,000 |
1993/09/27 | 650 | 650 | 640 | 640 | 35,000 |
1993/09/24 | 650 | 660 | 650 | 650 | 49,000 |
1993/09/22 | 657 | 657 | 650 | 650 | 40,000 |
1993/09/21 | 670 | 680 | 655 | 670 | 94,000 |
1993/09/20 | 676 | 680 | 670 | 680 | 43,000 |
1993/09/17 | 675 | 685 | 675 | 680 | 38,000 |
1993/09/16 | 700 | 700 | 680 | 685 | 36,000 |
1993/09/14 | 700 | 710 | 700 | 701 | 33,000 |
1993/09/13 | 710 | 720 | 700 | 715 | 40,000 |
1993/09/10 | 712 | 720 | 708 | 720 | 72,000 |
1993/09/09 | 707 | 710 | 703 | 705 | 101,000 |
1993/09/08 | 712 | 720 | 706 | 706 | 34,000 |
1993/09/07 | 730 | 730 | 706 | 720 | 263,000 |
1993/09/06 | 725 | 725 | 714 | 720 | 43,000 |
1993/09/03 | 725 | 734 | 715 | 715 | 37,000 |
1993/09/02 | 724 | 724 | 715 | 720 | 59,000 |
1993/09/01 | 730 | 737 | 718 | 720 | 68,000 |
1993/08/31 | 745 | 745 | 738 | 740 | 73,000 |
1993/08/30 | 758 | 758 | 745 | 745 | 102,000 |
1993/08/27 | 721 | 751 | 720 | 748 | 415,000 |
1993/08/26 | 709 | 720 | 703 | 720 | 52,000 |
1993/08/25 | 700 | 708 | 698 | 708 | 29,000 |
1993/08/24 | 702 | 709 | 700 | 700 | 32,000 |
1993/08/23 | 712 | 712 | 692 | 709 | 61,000 |
1993/08/20 | 716 | 724 | 708 | 716 | 22,000 |
1993/08/19 | 715 | 725 | 702 | 725 | 86,000 |
1993/08/18 | 700 | 730 | 700 | 718 | 226,000 |
1993/08/17 | 689 | 700 | 689 | 699 | 168,000 |
1993/08/16 | 687 | 690 | 679 | 689 | 59,000 |
1993/08/13 | 685 | 687 | 680 | 685 | 35,000 |
1993/08/12 | 678 | 680 | 675 | 675 | 19,000 |
1993/08/11 | 664 | 675 | 660 | 675 | 48,000 |
1993/08/10 | 667 | 667 | 652 | 654 | 30,000 |
1993/08/09 | 650 | 653 | 647 | 647 | 27,000 |
1993/08/06 | 664 | 665 | 647 | 647 | 73,000 |
1993/08/05 | 669 | 669 | 659 | 659 | 22,000 |
1993/08/04 | 665 | 670 | 665 | 670 | 35,000 |
1993/08/03 | 675 | 679 | 665 | 665 | 40,000 |
1993/08/02 | 670 | 670 | 665 | 665 | 35,000 |
1993/07/30 | 675 | 680 | 668 | 668 | 41,000 |
1993/07/29 | 664 | 678 | 663 | 678 | 33,000 |
1993/07/28 | 663 | 670 | 656 | 670 | 58,000 |
1993/07/27 | 673 | 673 | 662 | 662 | 46,000 |
1993/07/26 | 665 | 665 | 663 | 663 | 33,000 |
1993/07/23 | 658 | 665 | 656 | 665 | 43,000 |
1993/07/22 | 656 | 665 | 655 | 658 | 26,000 |
1993/07/21 | 666 | 667 | 661 | 665 | 22,000 |
1993/07/20 | 665 | 670 | 663 | 665 | 37,000 |
1993/07/19 | 670 | 685 | 665 | 665 | 72,000 |
1993/07/16 | 670 | 680 | 662 | 679 | 43,000 |
1993/07/15 | 661 | 680 | 661 | 665 | 61,000 |
1993/07/14 | 665 | 665 | 660 | 660 | 33,000 |
1993/07/13 | 656 | 670 | 656 | 660 | 36,000 |
1993/07/12 | 678 | 678 | 656 | 656 | 55,000 |
1993/07/09 | 646 | 678 | 646 | 675 | 33,000 |
1993/07/08 | 655 | 655 | 641 | 655 | 12,000 |
1993/07/07 | 648 | 650 | 638 | 650 | 63,000 |
1993/07/06 | 650 | 650 | 634 | 634 | 13,000 |
1993/07/05 | 623 | 633 | 623 | 633 | 4,000 |
1993/07/02 | 625 | 627 | 621 | 621 | 40,000 |
1993/07/01 | 631 | 631 | 626 | 627 | 14,000 |
1993/06/30 | 636 | 640 | 631 | 631 | 28,000 |
1993/06/29 | 637 | 647 | 637 | 640 | 17,000 |
1993/06/28 | 642 | 655 | 642 | 647 | 29,000 |
1993/06/25 | 640 | 660 | 640 | 650 | 32,000 |
1993/06/24 | 615 | 640 | 615 | 635 | 43,000 |
1993/06/23 | 608 | 630 | 608 | 630 | 67,000 |
1993/06/22 | 592 | 610 | 592 | 606 | 58,000 |
1993/06/21 | 610 | 610 | 590 | 590 | 43,000 |
1993/06/18 | 655 | 655 | 640 | 640 | 83,000 |
1993/06/17 | 650 | 650 | 630 | 645 | 53,000 |
1993/06/16 | 660 | 661 | 640 | 650 | 112,000 |
1993/06/15 | 698 | 698 | 661 | 661 | 82,000 |
1993/06/14 | 690 | 695 | 686 | 695 | 79,000 |
1993/06/11 | 696 | 700 | 686 | 686 | 55,000 |
1993/06/10 | 686 | 696 | 686 | 686 | 70,000 |
1993/06/08 | 700 | 710 | 695 | 702 | 92,000 |
1993/06/07 | 691 | 700 | 690 | 700 | 38,000 |
1993/06/04 | 710 | 710 | 680 | 690 | 92,000 |
1993/06/03 | 700 | 710 | 691 | 700 | 60,000 |
1993/06/02 | 715 | 715 | 690 | 700 | 118,000 |
1993/06/01 | 710 | 715 | 705 | 706 | 144,000 |
1993/05/31 | 715 | 720 | 700 | 701 | 190,000 |
1993/05/28 | 718 | 740 | 715 | 724 | 794,000 |
1993/05/27 | 663 | 715 | 655 | 714 | 1,182,000 |
1993/05/26 | 607 | 650 | 595 | 643 | 401,000 |
1993/05/25 | 600 | 609 | 600 | 609 | 74,000 |
1993/05/24 | 610 | 610 | 602 | 609 | 39,000 |
1993/05/21 | 576 | 610 | 574 | 610 | 87,000 |
1993/05/20 | 593 | 593 | 576 | 580 | 61,000 |
1993/05/19 | 595 | 610 | 595 | 601 | 47,000 |
1993/05/18 | 612 | 612 | 603 | 604 | 84,000 |
1993/05/17 | 618 | 618 | 600 | 602 | 76,000 |
1993/05/14 | 622 | 622 | 610 | 612 | 36,000 |
1993/05/13 | 615 | 628 | 611 | 616 | 132,000 |
1993/05/12 | 615 | 624 | 608 | 620 | 167,000 |
1993/05/11 | 600 | 615 | 593 | 610 | 251,000 |
1993/05/10 | 580 | 599 | 580 | 599 | 63,000 |
1993/05/07 | 606 | 606 | 595 | 600 | 97,000 |
1993/05/06 | 609 | 609 | 595 | 596 | 158,000 |
1993/04/30 | 590 | 606 | 582 | 606 | 529,000 |
1993/04/28 | 570 | 591 | 567 | 585 | 237,000 |
1993/04/27 | 556 | 564 | 550 | 564 | 221,000 |
1993/04/26 | 552 | 560 | 551 | 551 | 27,000 |
1993/04/23 | 566 | 566 | 551 | 551 | 86,000 |
1993/04/22 | 575 | 575 | 556 | 556 | 58,000 |
1993/04/21 | 571 | 573 | 565 | 565 | 153,000 |
1993/04/20 | 567 | 588 | 567 | 588 | 48,000 |
1993/04/19 | 555 | 567 | 552 | 567 | 72,000 |
1993/04/16 | 591 | 591 | 571 | 571 | 83,000 |
1993/04/15 | 595 | 600 | 576 | 581 | 150,000 |
1993/04/14 | 600 | 607 | 595 | 600 | 460,000 |
1993/04/13 | 555 | 600 | 555 | 592 | 575,000 |
1993/04/12 | 560 | 560 | 543 | 550 | 169,000 |
1993/04/09 | 541 | 570 | 540 | 558 | 911,000 |
1993/04/08 | 528 | 531 | 509 | 531 | 354,000 |
1993/04/07 | 508 | 524 | 508 | 522 | 331,000 |
1993/04/06 | 496 | 509 | 493 | 508 | 230,000 |
1993/04/05 | 495 | 506 | 492 | 493 | 177,000 |
1993/04/02 | 465 | 490 | 465 | 490 | 289,000 |
1993/04/01 | 455 | 465 | 454 | 460 | 67,000 |
1993/03/31 | 460 | 465 | 454 | 454 | 87,000 |
1993/03/30 | 472 | 472 | 455 | 455 | 114,000 |
1993/03/29 | 450 | 468 | 446 | 467 | 139,000 |
1993/03/26 | 435 | 447 | 435 | 445 | 108,000 |
1993/03/25 | 426 | 432 | 425 | 427 | 170,000 |
1993/03/24 | 427 | 427 | 422 | 424 | 58,000 |
1993/03/23 | 437 | 437 | 426 | 426 | 128,000 |
1993/03/22 | 439 | 439 | 432 | 432 | 35,000 |
1993/03/19 | 447 | 447 | 439 | 439 | 136,000 |
1993/03/18 | 444 | 455 | 438 | 442 | 138,000 |
1993/03/17 | 425 | 439 | 424 | 439 | 187,000 |
1993/03/16 | 420 | 421 | 413 | 416 | 109,000 |
1993/03/15 | 430 | 430 | 415 | 415 | 16,000 |
1993/03/12 | 415 | 430 | 415 | 425 | 56,000 |
1993/03/11 | 415 | 415 | 410 | 410 | 12,000 |
1993/03/10 | 421 | 421 | 415 | 415 | 11,000 |
1993/03/09 | 426 | 426 | 416 | 416 | 38,000 |
1993/03/08 | 397 | 400 | 397 | 400 | 13,000 |
1993/03/05 | 400 | 402 | 400 | 402 | 2,000 |
1993/03/04 | 400 | 410 | 400 | 400 | 5,000 |
1993/03/03 | 411 | 411 | 400 | 400 | 45,000 |
1993/03/02 | 416 | 416 | 416 | 416 | 1,000 |
1993/03/01 | 411 | 411 | 411 | 411 | 17,000 |
1993/02/26 | 416 | 424 | 411 | 424 | 11,000 |
1993/02/25 | 415 | 415 | 411 | 412 | 18,000 |
1993/02/24 | 413 | 415 | 413 | 415 | 10,000 |
1993/02/23 | 410 | 412 | 410 | 412 | 7,000 |
1993/02/22 | 425 | 426 | 425 | 425 | 47,000 |
1993/02/19 | 415 | 425 | 415 | 425 | 124,000 |
1993/02/18 | 415 | 415 | 413 | 415 | 116,000 |
1993/02/17 | 415 | 415 | 415 | 415 | 6,000 |
1993/02/16 | 415 | 418 | 412 | 415 | 10,000 |
1993/02/15 | 414 | 415 | 414 | 415 | 2,000 |
1993/02/12 | 420 | 420 | 411 | 411 | 21,000 |
1993/02/10 | 411 | 416 | 406 | 406 | 9,000 |
1993/02/09 | 411 | 411 | 411 | 411 | 7,000 |
1993/02/08 | 420 | 423 | 419 | 421 | 15,000 |
1993/02/05 | 412 | 420 | 412 | 420 | 14,000 |
1993/02/04 | 416 | 416 | 411 | 412 | 22,000 |
1993/02/03 | 410 | 410 | 410 | 410 | 13,000 |
1993/02/02 | 407 | 412 | 407 | 410 | 20,000 |
1993/02/01 | 405 | 408 | 405 | 407 | 13,000 |
1993/01/29 | 408 | 420 | 408 | 410 | 22,000 |
1993/01/28 | 398 | 403 | 398 | 403 | 13,000 |
1993/01/27 | 400 | 405 | 395 | 405 | 6,000 |
1993/01/26 | 396 | 396 | 391 | 395 | 12,000 |
1993/01/25 | 401 | 401 | 396 | 396 | 29,000 |
1993/01/22 | 396 | 396 | 396 | 396 | 10,000 |
1993/01/21 | 396 | 396 | 396 | 396 | 10,000 |
1993/01/20 | 402 | 403 | 401 | 401 | 17,000 |
1993/01/19 | 401 | 402 | 401 | 402 | 3,000 |
1993/01/18 | 401 | 401 | 400 | 400 | 17,000 |
1993/01/14 | 405 | 405 | 399 | 399 | 45,000 |
1993/01/13 | 407 | 407 | 400 | 400 | 17,000 |
1993/01/12 | 406 | 408 | 406 | 406 | 22,000 |
1993/01/11 | 412 | 412 | 406 | 406 | 9,000 |
1993/01/08 | 417 | 417 | 406 | 412 | 33,000 |
1993/01/07 | 406 | 417 | 406 | 417 | 6,000 |
1993/01/06 | 413 | 413 | 405 | 405 | 19,000 |
1993/01/05 | 414 | 415 | 413 | 413 | 18,000 |