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 |
---|---|---|---|---|---|
1994/12/30 | 515 | 518 | 511 | 518 | 25,000 |
1994/12/29 | 520 | 520 | 507 | 515 | 14,000 |
1994/12/28 | 535 | 535 | 521 | 521 | 32,000 |
1994/12/27 | 538 | 538 | 528 | 535 | 30,000 |
1994/12/26 | 528 | 530 | 527 | 528 | 38,000 |
1994/12/22 | 525 | 525 | 521 | 524 | 49,000 |
1994/12/21 | 500 | 506 | 500 | 506 | 96,000 |
1994/12/20 | 491 | 499 | 491 | 499 | 50,000 |
1994/12/19 | 491 | 494 | 491 | 492 | 20,000 |
1994/12/16 | 490 | 496 | 490 | 494 | 79,000 |
1994/12/15 | 495 | 496 | 495 | 495 | 35,000 |
1994/12/14 | 490 | 490 | 487 | 490 | 57,000 |
1994/12/13 | 490 | 495 | 480 | 480 | 29,000 |
1994/12/12 | 495 | 497 | 495 | 495 | 44,000 |
1994/12/09 | 494 | 501 | 494 | 495 | 251,000 |
1994/12/08 | 494 | 496 | 494 | 494 | 98,000 |
1994/12/07 | 494 | 500 | 494 | 496 | 56,000 |
1994/12/06 | 499 | 500 | 494 | 494 | 36,000 |
1994/12/05 | 510 | 510 | 494 | 494 | 36,000 |
1994/12/02 | 485 | 494 | 480 | 490 | 44,000 |
1994/12/01 | 490 | 490 | 480 | 485 | 45,000 |
1994/11/30 | 485 | 500 | 485 | 500 | 28,000 |
1994/11/29 | 482 | 483 | 480 | 480 | 21,000 |
1994/11/28 | 485 | 485 | 480 | 480 | 34,000 |
1994/11/25 | 482 | 483 | 477 | 480 | 52,000 |
1994/11/24 | 482 | 482 | 481 | 482 | 37,000 |
1994/11/22 | 490 | 497 | 490 | 492 | 25,000 |
1994/11/21 | 498 | 500 | 495 | 495 | 15,000 |
1994/11/18 | 506 | 510 | 505 | 505 | 20,000 |
1994/11/17 | 505 | 507 | 505 | 506 | 22,000 |
1994/11/16 | 520 | 520 | 505 | 505 | 19,000 |
1994/11/15 | 515 | 520 | 510 | 520 | 23,000 |
1994/11/14 | 505 | 510 | 505 | 510 | 20,000 |
1994/11/11 | 515 | 515 | 502 | 515 | 22,000 |
1994/11/10 | 506 | 515 | 495 | 515 | 49,000 |
1994/11/09 | 507 | 510 | 506 | 506 | 14,000 |
1994/11/08 | 510 | 515 | 506 | 506 | 26,000 |
1994/11/07 | 516 | 525 | 516 | 516 | 19,000 |
1994/11/04 | 519 | 520 | 516 | 516 | 13,000 |
1994/11/02 | 525 | 525 | 516 | 516 | 35,000 |
1994/11/01 | 530 | 539 | 520 | 525 | 14,000 |
1994/10/31 | 523 | 523 | 522 | 522 | 8,000 |
1994/10/28 | 539 | 539 | 521 | 521 | 8,000 |
1994/10/27 | 540 | 540 | 520 | 520 | 7,000 |
1994/10/26 | 520 | 539 | 520 | 539 | 14,000 |
1994/10/25 | 540 | 540 | 520 | 520 | 17,000 |
1994/10/24 | 519 | 520 | 518 | 518 | 15,000 |
1994/10/21 | 520 | 525 | 520 | 520 | 9,000 |
1994/10/20 | 517 | 540 | 517 | 540 | 23,000 |
1994/10/19 | 526 | 530 | 520 | 520 | 18,000 |
1994/10/18 | 532 | 532 | 525 | 525 | 9,000 |
1994/10/17 | 555 | 555 | 530 | 530 | 21,000 |
1994/10/14 | 540 | 545 | 530 | 545 | 37,000 |
1994/10/13 | 519 | 530 | 519 | 520 | 23,000 |
1994/10/12 | 525 | 530 | 515 | 530 | 14,000 |
1994/10/11 | 521 | 530 | 521 | 530 | 6,000 |
1994/10/07 | 517 | 527 | 517 | 520 | 24,000 |
1994/10/06 | 520 | 520 | 516 | 517 | 22,000 |
1994/10/05 | 510 | 516 | 510 | 515 | 27,000 |
1994/10/04 | 517 | 517 | 510 | 510 | 16,000 |
1994/10/03 | 510 | 516 | 510 | 515 | 4,000 |
1994/09/30 | 516 | 520 | 516 | 520 | 11,000 |
1994/09/29 | 515 | 515 | 514 | 515 | 9,000 |
1994/09/28 | 516 | 516 | 514 | 515 | 23,000 |
1994/09/27 | 515 | 526 | 515 | 515 | 22,000 |
1994/09/26 | 511 | 520 | 511 | 515 | 68,000 |
1994/09/22 | 522 | 523 | 516 | 520 | 106,000 |
1994/09/21 | 526 | 526 | 521 | 525 | 114,000 |
1994/09/20 | 530 | 532 | 526 | 532 | 23,000 |
1994/09/19 | 525 | 525 | 525 | 525 | 22,000 |
1994/09/16 | 560 | 563 | 558 | 558 | 27,000 |
1994/09/14 | 570 | 570 | 550 | 550 | 50,000 |
1994/09/13 | 570 | 570 | 569 | 569 | 13,000 |
1994/09/12 | 560 | 570 | 560 | 570 | 10,000 |
1994/09/09 | 580 | 580 | 569 | 570 | 62,000 |
1994/09/08 | 565 | 565 | 565 | 565 | 30,000 |
1994/09/07 | 551 | 552 | 525 | 525 | 36,000 |
1994/09/06 | 550 | 551 | 548 | 551 | 73,000 |
1994/09/05 | 552 | 555 | 551 | 551 | 25,000 |
1994/09/02 | 559 | 560 | 551 | 551 | 67,000 |
1994/09/01 | 561 | 561 | 550 | 551 | 19,000 |
1994/08/31 | 551 | 551 | 550 | 551 | 32,000 |
1994/08/30 | 555 | 555 | 551 | 551 | 37,000 |
1994/08/29 | 554 | 554 | 554 | 554 | 21,000 |
1994/08/26 | 540 | 554 | 540 | 554 | 6,000 |
1994/08/25 | 567 | 567 | 555 | 555 | 81,000 |
1994/08/24 | 538 | 541 | 538 | 540 | 17,000 |
1994/08/23 | 544 | 545 | 536 | 541 | 40,000 |
1994/08/22 | 541 | 550 | 540 | 550 | 82,000 |
1994/08/19 | 556 | 556 | 551 | 551 | 22,000 |
1994/08/18 | 556 | 556 | 555 | 556 | 22,000 |
1994/08/17 | 565 | 565 | 555 | 556 | 25,000 |
1994/08/16 | 556 | 565 | 556 | 565 | 35,000 |
1994/08/15 | 567 | 567 | 556 | 556 | 14,000 |
1994/08/12 | 556 | 557 | 556 | 557 | 11,000 |
1994/08/11 | 556 | 565 | 556 | 557 | 26,000 |
1994/08/10 | 556 | 565 | 555 | 555 | 19,000 |
1994/08/09 | 561 | 565 | 555 | 555 | 45,000 |
1994/08/08 | 560 | 561 | 560 | 561 | 5,000 |
1994/08/05 | 560 | 575 | 560 | 565 | 10,000 |
1994/08/04 | 560 | 575 | 556 | 575 | 14,000 |
1994/08/03 | 559 | 567 | 557 | 567 | 4,000 |
1994/08/02 | 554 | 560 | 554 | 554 | 16,000 |
1994/08/01 | 557 | 558 | 550 | 550 | 13,000 |
1994/07/29 | 560 | 560 | 550 | 557 | 79,000 |
1994/07/28 | 546 | 546 | 544 | 544 | 22,000 |
1994/07/27 | 553 | 553 | 547 | 547 | 29,000 |
1994/07/26 | 551 | 560 | 550 | 551 | 46,000 |
1994/07/25 | 561 | 561 | 545 | 551 | 42,000 |
1994/07/22 | 573 | 573 | 560 | 560 | 21,000 |
1994/07/21 | 577 | 580 | 572 | 572 | 24,000 |
1994/07/20 | 583 | 584 | 578 | 578 | 28,000 |
1994/07/19 | 580 | 581 | 578 | 579 | 47,000 |
1994/07/18 | 577 | 583 | 577 | 579 | 12,000 |
1994/07/15 | 578 | 585 | 577 | 578 | 21,000 |
1994/07/14 | 576 | 579 | 575 | 576 | 62,000 |
1994/07/13 | 582 | 583 | 576 | 576 | 46,000 |
1994/07/12 | 597 | 597 | 580 | 591 | 40,000 |
1994/07/11 | 595 | 597 | 595 | 597 | 10,000 |
1994/07/08 | 601 | 602 | 595 | 595 | 30,000 |
1994/07/07 | 595 | 600 | 595 | 600 | 37,000 |
1994/07/06 | 597 | 598 | 595 | 597 | 41,000 |
1994/07/05 | 606 | 606 | 596 | 600 | 42,000 |
1994/07/04 | 595 | 604 | 595 | 604 | 83,000 |
1994/07/01 | 600 | 602 | 590 | 592 | 94,000 |
1994/06/30 | 601 | 610 | 601 | 607 | 39,000 |
1994/06/29 | 607 | 607 | 605 | 605 | 55,000 |
1994/06/28 | 627 | 630 | 621 | 630 | 133,000 |
1994/06/27 | 630 | 630 | 609 | 615 | 95,000 |
1994/06/24 | 630 | 641 | 630 | 630 | 187,000 |
1994/06/23 | 608 | 630 | 608 | 630 | 84,000 |
1994/06/22 | 605 | 611 | 605 | 610 | 91,000 |
1994/06/21 | 608 | 620 | 607 | 615 | 39,000 |
1994/06/20 | 637 | 637 | 607 | 613 | 114,000 |
1994/06/17 | 632 | 636 | 626 | 630 | 97,000 |
1994/06/16 | 631 | 643 | 630 | 636 | 137,000 |
1994/06/15 | 632 | 639 | 630 | 633 | 86,000 |
1994/06/14 | 639 | 642 | 630 | 630 | 85,000 |
1994/06/13 | 646 | 647 | 637 | 640 | 113,000 |
1994/06/10 | 633 | 662 | 632 | 650 | 1,388,000 |
1994/06/09 | 601 | 627 | 601 | 624 | 1,127,000 |
1994/06/08 | 597 | 606 | 597 | 601 | 63,000 |
1994/06/07 | 605 | 608 | 602 | 606 | 32,000 |
1994/06/06 | 615 | 615 | 598 | 610 | 65,000 |
1994/06/03 | 615 | 630 | 615 | 625 | 243,000 |
1994/06/02 | 624 | 637 | 615 | 624 | 301,000 |
1994/06/01 | 590 | 614 | 590 | 614 | 287,000 |
1994/05/31 | 565 | 590 | 565 | 590 | 72,000 |
1994/05/30 | 560 | 566 | 559 | 560 | 33,000 |
1994/05/27 | 553 | 565 | 553 | 564 | 33,000 |
1994/05/26 | 570 | 570 | 555 | 555 | 28,000 |
1994/05/25 | 555 | 565 | 555 | 561 | 40,000 |
1994/05/24 | 558 | 558 | 555 | 555 | 22,000 |
1994/05/23 | 553 | 558 | 550 | 558 | 25,000 |
1994/05/20 | 554 | 554 | 551 | 552 | 10,000 |
1994/05/19 | 555 | 560 | 553 | 553 | 23,000 |
1994/05/18 | 570 | 570 | 555 | 560 | 6,000 |
1994/05/17 | 556 | 566 | 555 | 560 | 15,000 |
1994/05/16 | 570 | 570 | 555 | 566 | 37,000 |
1994/05/13 | 562 | 562 | 555 | 560 | 11,000 |
1994/05/12 | 553 | 560 | 553 | 560 | 24,000 |
1994/05/11 | 555 | 566 | 551 | 558 | 16,000 |
1994/05/10 | 562 | 562 | 560 | 560 | 11,000 |
1994/05/09 | 559 | 569 | 550 | 569 | 16,000 |
1994/05/06 | 569 | 569 | 559 | 559 | 7,000 |
1994/05/02 | 555 | 555 | 549 | 549 | 2,000 |
1994/04/28 | 569 | 569 | 569 | 569 | 7,000 |
1994/04/27 | 582 | 583 | 582 | 583 | 5,000 |
1994/04/26 | 589 | 589 | 583 | 583 | 29,000 |
1994/04/25 | 591 | 591 | 580 | 591 | 76,000 |
1994/04/22 | 584 | 587 | 581 | 581 | 62,000 |
1994/04/21 | 576 | 579 | 569 | 579 | 16,000 |
1994/04/20 | 571 | 582 | 571 | 576 | 35,000 |
1994/04/19 | 577 | 577 | 566 | 568 | 16,000 |
1994/04/18 | 579 | 580 | 575 | 576 | 34,000 |
1994/04/15 | 579 | 579 | 570 | 575 | 32,000 |
1994/04/14 | 569 | 569 | 556 | 569 | 15,000 |
1994/04/13 | 551 | 569 | 544 | 569 | 45,000 |
1994/04/12 | 551 | 551 | 550 | 551 | 43,000 |
1994/04/11 | 551 | 551 | 550 | 551 | 57,000 |
1994/04/08 | 562 | 562 | 551 | 551 | 43,000 |
1994/04/07 | 569 | 570 | 560 | 570 | 18,000 |
1994/04/06 | 570 | 570 | 566 | 569 | 38,000 |
1994/04/05 | 569 | 570 | 568 | 570 | 16,000 |
1994/04/04 | 579 | 580 | 565 | 577 | 15,000 |
1994/04/01 | 576 | 576 | 570 | 570 | 10,000 |
1994/03/31 | 580 | 580 | 556 | 556 | 30,000 |
1994/03/30 | 569 | 580 | 565 | 580 | 32,000 |
1994/03/29 | 572 | 585 | 572 | 572 | 32,000 |
1994/03/28 | 561 | 569 | 561 | 569 | 44,000 |
1994/03/25 | 564 | 569 | 564 | 569 | 42,000 |
1994/03/24 | 557 | 570 | 557 | 570 | 73,000 |
1994/03/23 | 575 | 575 | 561 | 561 | 22,000 |
1994/03/22 | 561 | 565 | 561 | 565 | 22,000 |
1994/03/18 | 568 | 578 | 567 | 570 | 45,000 |
1994/03/17 | 588 | 588 | 569 | 578 | 60,000 |
1994/03/16 | 577 | 598 | 574 | 578 | 56,000 |
1994/03/15 | 594 | 594 | 566 | 567 | 37,000 |
1994/03/14 | 574 | 580 | 574 | 579 | 49,000 |
1994/03/11 | 574 | 574 | 565 | 565 | 55,000 |
1994/03/10 | 566 | 576 | 566 | 574 | 30,000 |
1994/03/09 | 566 | 566 | 556 | 556 | 10,000 |
1994/03/08 | 560 | 560 | 556 | 556 | 36,000 |
1994/03/07 | 573 | 573 | 556 | 556 | 20,000 |
1994/03/04 | 568 | 568 | 561 | 561 | 15,000 |
1994/03/03 | 552 | 552 | 552 | 552 | 18,000 |
1994/03/02 | 579 | 579 | 570 | 570 | 44,000 |
1994/03/01 | 560 | 569 | 555 | 569 | 52,000 |
1994/02/28 | 551 | 551 | 545 | 550 | 42,000 |
1994/02/25 | 538 | 541 | 535 | 541 | 147,000 |
1994/02/24 | 535 | 539 | 535 | 536 | 45,000 |
1994/02/23 | 538 | 538 | 535 | 535 | 14,000 |
1994/02/22 | 528 | 528 | 528 | 528 | 37,000 |
1994/02/21 | 530 | 530 | 528 | 528 | 14,000 |
1994/02/18 | 535 | 535 | 531 | 531 | 30,000 |
1994/02/17 | 531 | 535 | 531 | 532 | 41,000 |
1994/02/16 | 532 | 533 | 531 | 533 | 14,000 |
1994/02/15 | 536 | 536 | 531 | 531 | 35,000 |
1994/02/14 | 532 | 536 | 531 | 536 | 11,000 |
1994/02/10 | 555 | 559 | 550 | 559 | 11,000 |
1994/02/09 | 569 | 569 | 550 | 550 | 17,000 |
1994/02/08 | 564 | 575 | 555 | 560 | 28,000 |
1994/02/07 | 570 | 570 | 562 | 562 | 9,000 |
1994/02/04 | 580 | 580 | 562 | 562 | 19,000 |
1994/02/03 | 571 | 571 | 561 | 561 | 46,000 |
1994/02/02 | 575 | 575 | 555 | 561 | 96,000 |
1994/02/01 | 561 | 578 | 561 | 574 | 118,000 |
1994/01/31 | 569 | 569 | 560 | 562 | 63,000 |
1994/01/28 | 530 | 530 | 521 | 521 | 31,000 |
1994/01/27 | 555 | 556 | 530 | 530 | 39,000 |
1994/01/26 | 535 | 550 | 521 | 535 | 23,000 |
1994/01/25 | 521 | 525 | 521 | 525 | 39,000 |
1994/01/24 | 525 | 525 | 518 | 519 | 71,000 |
1994/01/21 | 547 | 549 | 541 | 545 | 23,000 |
1994/01/20 | 554 | 554 | 533 | 537 | 64,000 |
1994/01/19 | 533 | 554 | 533 | 550 | 11,000 |
1994/01/18 | 558 | 558 | 532 | 532 | 19,000 |
1994/01/17 | 560 | 560 | 560 | 560 | 6,000 |
1994/01/14 | 560 | 560 | 559 | 560 | 16,000 |
1994/01/13 | 550 | 551 | 545 | 545 | 28,000 |
1994/01/12 | 531 | 543 | 531 | 540 | 30,000 |
1994/01/11 | 545 | 545 | 531 | 531 | 28,000 |
1994/01/10 | 519 | 530 | 510 | 529 | 39,000 |
1994/01/07 | 509 | 509 | 505 | 505 | 13,000 |
1994/01/06 | 508 | 518 | 503 | 503 | 21,000 |
1994/01/05 | 509 | 509 | 499 | 499 | 16,000 |
1994/01/04 | 509 | 509 | 509 | 509 | 2,000 |