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 |
---|---|---|---|---|---|
1995/12/29 | 530 | 534 | 528 | 528 | 19,000 |
1995/12/28 | 543 | 543 | 530 | 534 | 77,000 |
1995/12/27 | 538 | 547 | 535 | 540 | 32,000 |
1995/12/26 | 538 | 544 | 530 | 533 | 72,000 |
1995/12/25 | 530 | 530 | 527 | 528 | 46,000 |
1995/12/22 | 539 | 539 | 528 | 530 | 49,000 |
1995/12/21 | 544 | 544 | 527 | 529 | 103,000 |
1995/12/20 | 545 | 545 | 530 | 535 | 30,000 |
1995/12/19 | 532 | 537 | 530 | 530 | 78,000 |
1995/12/18 | 540 | 546 | 536 | 537 | 37,000 |
1995/12/15 | 540 | 555 | 535 | 536 | 96,000 |
1995/12/14 | 547 | 547 | 531 | 546 | 58,000 |
1995/12/13 | 537 | 539 | 537 | 537 | 20,000 |
1995/12/12 | 536 | 555 | 536 | 538 | 57,000 |
1995/12/11 | 540 | 555 | 536 | 555 | 57,000 |
1995/12/08 | 555 | 560 | 540 | 560 | 160,000 |
1995/12/07 | 569 | 569 | 549 | 555 | 105,000 |
1995/12/06 | 522 | 569 | 522 | 569 | 315,000 |
1995/12/05 | 555 | 555 | 530 | 532 | 155,000 |
1995/12/04 | 579 | 579 | 540 | 545 | 206,000 |
1995/12/01 | 551 | 580 | 550 | 570 | 1,593,000 |
1995/11/30 | 490 | 535 | 488 | 535 | 263,000 |
1995/11/29 | 493 | 493 | 482 | 490 | 65,000 |
1995/11/28 | 493 | 493 | 490 | 490 | 28,000 |
1995/11/27 | 480 | 495 | 480 | 490 | 50,000 |
1995/11/24 | 480 | 483 | 480 | 480 | 39,000 |
1995/11/22 | 483 | 488 | 476 | 483 | 38,000 |
1995/11/21 | 485 | 485 | 475 | 485 | 17,000 |
1995/11/20 | 485 | 495 | 485 | 490 | 61,000 |
1995/11/17 | 462 | 485 | 462 | 485 | 30,000 |
1995/11/16 | 466 | 475 | 460 | 462 | 35,000 |
1995/11/15 | 460 | 470 | 460 | 467 | 45,000 |
1995/11/14 | 457 | 464 | 457 | 459 | 22,000 |
1995/11/13 | 457 | 457 | 454 | 457 | 18,000 |
1995/11/10 | 456 | 461 | 450 | 460 | 35,000 |
1995/11/09 | 451 | 452 | 448 | 450 | 51,000 |
1995/11/08 | 461 | 472 | 461 | 461 | 22,000 |
1995/11/07 | 461 | 461 | 460 | 461 | 15,000 |
1995/11/06 | 467 | 472 | 462 | 466 | 28,000 |
1995/11/02 | 445 | 450 | 445 | 447 | 49,000 |
1995/11/01 | 445 | 457 | 445 | 450 | 42,000 |
1995/10/31 | 461 | 461 | 455 | 460 | 25,000 |
1995/10/30 | 461 | 461 | 461 | 461 | 12,000 |
1995/10/27 | 464 | 464 | 461 | 461 | 41,000 |
1995/10/26 | 467 | 468 | 467 | 467 | 33,000 |
1995/10/25 | 475 | 475 | 466 | 466 | 29,000 |
1995/10/24 | 470 | 470 | 468 | 470 | 12,000 |
1995/10/23 | 482 | 482 | 465 | 470 | 34,000 |
1995/10/20 | 479 | 481 | 464 | 467 | 42,000 |
1995/10/19 | 467 | 480 | 467 | 480 | 10,000 |
1995/10/18 | 479 | 479 | 466 | 466 | 19,000 |
1995/10/17 | 465 | 465 | 464 | 464 | 55,000 |
1995/10/16 | 465 | 466 | 463 | 465 | 14,000 |
1995/10/13 | 473 | 473 | 465 | 465 | 30,000 |
1995/10/12 | 478 | 481 | 475 | 475 | 45,000 |
1995/10/11 | 478 | 479 | 478 | 479 | 10,000 |
1995/10/09 | 483 | 486 | 478 | 478 | 31,000 |
1995/10/06 | 469 | 485 | 469 | 485 | 15,000 |
1995/10/05 | 468 | 469 | 464 | 465 | 53,000 |
1995/10/04 | 471 | 471 | 466 | 468 | 26,000 |
1995/10/03 | 466 | 470 | 466 | 467 | 16,000 |
1995/10/02 | 475 | 475 | 465 | 466 | 15,000 |
1995/09/29 | 482 | 482 | 468 | 480 | 9,000 |
1995/09/28 | 481 | 483 | 478 | 483 | 16,000 |
1995/09/27 | 470 | 470 | 461 | 466 | 31,000 |
1995/09/26 | 490 | 490 | 465 | 470 | 58,000 |
1995/09/25 | 483 | 483 | 469 | 469 | 86,000 |
1995/09/22 | 472 | 481 | 471 | 478 | 89,000 |
1995/09/21 | 483 | 483 | 470 | 474 | 119,000 |
1995/09/20 | 496 | 496 | 482 | 483 | 63,000 |
1995/09/19 | 495 | 495 | 490 | 490 | 99,000 |
1995/09/18 | 502 | 510 | 497 | 497 | 79,000 |
1995/09/14 | 501 | 501 | 496 | 500 | 145,000 |
1995/09/13 | 511 | 512 | 495 | 496 | 123,000 |
1995/09/12 | 531 | 531 | 510 | 511 | 81,000 |
1995/09/11 | 531 | 531 | 510 | 511 | 77,000 |
1995/09/08 | 510 | 535 | 500 | 535 | 266,000 |
1995/09/07 | 495 | 505 | 490 | 495 | 33,000 |
1995/09/06 | 509 | 511 | 498 | 498 | 91,000 |
1995/09/05 | 523 | 523 | 506 | 508 | 124,000 |
1995/09/04 | 538 | 538 | 495 | 503 | 210,000 |
1995/09/01 | 533 | 539 | 515 | 538 | 297,000 |
1995/08/31 | 572 | 575 | 536 | 540 | 340,000 |
1995/08/30 | 586 | 610 | 575 | 585 | 453,000 |
1995/08/29 | 603 | 624 | 590 | 596 | 1,900,000 |
1995/08/28 | 565 | 591 | 561 | 585 | 1,104,000 |
1995/08/25 | 520 | 580 | 510 | 567 | 1,050,000 |
1995/08/24 | 503 | 515 | 501 | 515 | 121,000 |
1995/08/23 | 525 | 525 | 503 | 506 | 115,000 |
1995/08/22 | 543 | 543 | 523 | 529 | 247,000 |
1995/08/21 | 525 | 539 | 521 | 533 | 184,000 |
1995/08/18 | 540 | 543 | 520 | 523 | 178,000 |
1995/08/17 | 538 | 540 | 524 | 538 | 632,000 |
1995/08/16 | 549 | 549 | 531 | 548 | 605,000 |
1995/08/15 | 543 | 550 | 529 | 549 | 696,000 |
1995/08/14 | 515 | 541 | 512 | 533 | 723,000 |
1995/08/11 | 514 | 525 | 510 | 525 | 197,000 |
1995/08/10 | 525 | 552 | 512 | 524 | 1,236,000 |
1995/08/09 | 500 | 528 | 500 | 525 | 208,000 |
1995/08/08 | 503 | 505 | 500 | 500 | 140,000 |
1995/08/07 | 527 | 531 | 496 | 503 | 202,000 |
1995/08/04 | 491 | 543 | 491 | 532 | 1,131,000 |
1995/08/03 | 500 | 509 | 486 | 495 | 270,000 |
1995/08/02 | 496 | 523 | 489 | 495 | 868,000 |
1995/08/01 | 440 | 514 | 440 | 500 | 1,103,000 |
1995/07/31 | 420 | 436 | 420 | 435 | 132,000 |
1995/07/28 | 434 | 434 | 415 | 425 | 55,000 |
1995/07/27 | 430 | 430 | 418 | 429 | 69,000 |
1995/07/26 | 435 | 435 | 415 | 430 | 77,000 |
1995/07/25 | 420 | 460 | 418 | 450 | 252,000 |
1995/07/24 | 411 | 416 | 407 | 415 | 73,000 |
1995/07/21 | 400 | 410 | 397 | 410 | 79,000 |
1995/07/20 | 387 | 397 | 387 | 397 | 11,000 |
1995/07/19 | 388 | 391 | 386 | 386 | 35,000 |
1995/07/18 | 407 | 409 | 386 | 386 | 53,000 |
1995/07/17 | 412 | 412 | 407 | 407 | 12,000 |
1995/07/14 | 405 | 413 | 400 | 408 | 58,000 |
1995/07/13 | 400 | 400 | 395 | 400 | 42,000 |
1995/07/12 | 400 | 413 | 390 | 400 | 105,000 |
1995/07/11 | 404 | 404 | 385 | 390 | 103,000 |
1995/07/10 | 405 | 409 | 395 | 400 | 78,000 |
1995/07/07 | 370 | 405 | 370 | 400 | 139,000 |
1995/07/06 | 356 | 365 | 355 | 365 | 74,000 |
1995/07/05 | 351 | 361 | 350 | 361 | 58,000 |
1995/07/04 | 350 | 355 | 350 | 355 | 30,000 |
1995/07/03 | 351 | 352 | 345 | 345 | 26,000 |
1995/06/30 | 355 | 355 | 351 | 351 | 7,000 |
1995/06/29 | 360 | 363 | 350 | 350 | 12,000 |
1995/06/28 | 351 | 360 | 349 | 360 | 61,000 |
1995/06/27 | 363 | 363 | 356 | 356 | 18,000 |
1995/06/26 | 368 | 370 | 368 | 368 | 21,000 |
1995/06/23 | 361 | 370 | 359 | 370 | 97,000 |
1995/06/22 | 362 | 365 | 360 | 360 | 35,000 |
1995/06/21 | 359 | 365 | 355 | 365 | 6,000 |
1995/06/20 | 370 | 370 | 340 | 340 | 93,000 |
1995/06/19 | 362 | 367 | 362 | 362 | 46,000 |
1995/06/16 | 370 | 380 | 360 | 361 | 62,000 |
1995/06/15 | 385 | 390 | 370 | 370 | 73,000 |
1995/06/14 | 380 | 398 | 380 | 385 | 45,000 |
1995/06/13 | 396 | 396 | 380 | 380 | 94,000 |
1995/06/12 | 401 | 402 | 401 | 401 | 166,000 |
1995/06/09 | 405 | 405 | 404 | 405 | 37,000 |
1995/06/08 | 410 | 410 | 405 | 405 | 19,000 |
1995/06/07 | 407 | 407 | 405 | 405 | 108,000 |
1995/06/06 | 408 | 408 | 406 | 407 | 14,000 |
1995/06/05 | 414 | 414 | 408 | 408 | 10,000 |
1995/06/02 | 434 | 434 | 419 | 419 | 22,000 |
1995/06/01 | 406 | 415 | 405 | 415 | 27,000 |
1995/05/31 | 407 | 412 | 405 | 405 | 43,000 |
1995/05/30 | 408 | 412 | 408 | 412 | 16,000 |
1995/05/29 | 415 | 415 | 405 | 405 | 11,000 |
1995/05/26 | 410 | 410 | 410 | 410 | 21,000 |
1995/05/25 | 420 | 420 | 410 | 410 | 26,000 |
1995/05/24 | 410 | 410 | 410 | 410 | 4,000 |
1995/05/23 | 406 | 419 | 406 | 419 | 12,000 |
1995/05/22 | 410 | 410 | 405 | 405 | 65,000 |
1995/05/19 | 410 | 410 | 403 | 403 | 12,000 |
1995/05/18 | 427 | 427 | 427 | 427 | 12,000 |
1995/05/17 | 427 | 427 | 427 | 427 | 10,000 |
1995/05/16 | 430 | 431 | 425 | 427 | 23,000 |
1995/05/15 | 446 | 446 | 431 | 431 | 15,000 |
1995/05/12 | 435 | 441 | 435 | 441 | 8,000 |
1995/05/11 | 440 | 440 | 430 | 430 | 6,000 |
1995/05/10 | 442 | 444 | 441 | 443 | 7,000 |
1995/05/09 | 445 | 445 | 441 | 441 | 4,000 |
1995/05/08 | 449 | 449 | 441 | 446 | 8,000 |
1995/05/02 | 439 | 440 | 431 | 440 | 12,000 |
1995/05/01 | 441 | 441 | 434 | 434 | 4,000 |
1995/04/28 | 442 | 442 | 440 | 440 | 7,000 |
1995/04/27 | 442 | 442 | 441 | 442 | 6,000 |
1995/04/26 | 450 | 450 | 436 | 440 | 15,000 |
1995/04/25 | 465 | 470 | 455 | 455 | 29,000 |
1995/04/24 | 475 | 475 | 460 | 460 | 11,000 |
1995/04/21 | 475 | 475 | 470 | 470 | 10,000 |
1995/04/20 | 457 | 459 | 455 | 455 | 16,000 |
1995/04/19 | 452 | 452 | 452 | 452 | 5,000 |
1995/04/18 | 459 | 459 | 457 | 457 | 7,000 |
1995/04/17 | 448 | 454 | 448 | 454 | 9,000 |
1995/04/14 | 460 | 464 | 454 | 454 | 17,000 |
1995/04/13 | 446 | 455 | 446 | 455 | 6,000 |
1995/04/12 | 441 | 446 | 441 | 446 | 19,000 |
1995/04/11 | 459 | 459 | 449 | 449 | 4,000 |
1995/04/10 | 444 | 445 | 439 | 440 | 10,000 |
1995/04/07 | 430 | 439 | 429 | 439 | 10,000 |
1995/04/06 | 430 | 430 | 429 | 429 | 10,000 |
1995/04/05 | 429 | 429 | 429 | 429 | 16,000 |
1995/04/04 | 405 | 414 | 403 | 414 | 19,000 |
1995/04/03 | 408 | 408 | 405 | 405 | 15,000 |
1995/03/31 | 451 | 460 | 443 | 443 | 10,000 |
1995/03/30 | 440 | 440 | 440 | 440 | 10,000 |
1995/03/29 | 445 | 445 | 434 | 435 | 14,000 |
1995/03/28 | 441 | 445 | 440 | 440 | 39,000 |
1995/03/27 | 448 | 448 | 436 | 436 | 18,000 |
1995/03/24 | 419 | 420 | 403 | 403 | 34,000 |
1995/03/23 | 420 | 420 | 415 | 420 | 24,000 |
1995/03/22 | 452 | 452 | 420 | 420 | 21,000 |
1995/03/20 | 450 | 454 | 445 | 454 | 36,000 |
1995/03/17 | 477 | 477 | 465 | 465 | 23,000 |
1995/03/16 | 480 | 480 | 475 | 475 | 45,000 |
1995/03/15 | 470 | 483 | 470 | 483 | 24,000 |
1995/03/14 | 479 | 480 | 470 | 470 | 20,000 |
1995/03/13 | 470 | 470 | 470 | 470 | 21,000 |
1995/03/10 | 470 | 470 | 470 | 470 | 27,000 |
1995/03/08 | 470 | 471 | 470 | 470 | 14,000 |
1995/03/07 | 480 | 480 | 480 | 480 | 5,000 |
1995/03/06 | 475 | 481 | 475 | 481 | 10,000 |
1995/03/03 | 475 | 480 | 475 | 476 | 16,000 |
1995/03/02 | 470 | 481 | 470 | 481 | 46,000 |
1995/03/01 | 470 | 470 | 461 | 470 | 11,000 |
1995/02/28 | 455 | 460 | 455 | 460 | 19,000 |
1995/02/27 | 450 | 460 | 450 | 460 | 32,000 |
1995/02/24 | 490 | 490 | 475 | 475 | 138,000 |
1995/02/23 | 485 | 495 | 485 | 485 | 68,000 |
1995/02/22 | 482 | 485 | 482 | 482 | 29,000 |
1995/02/21 | 485 | 485 | 485 | 485 | 5,000 |
1995/02/20 | 482 | 482 | 482 | 482 | 4,000 |
1995/02/17 | 480 | 488 | 478 | 482 | 42,000 |
1995/02/16 | 478 | 481 | 478 | 480 | 31,000 |
1995/02/15 | 491 | 491 | 488 | 488 | 12,000 |
1995/02/14 | 498 | 498 | 486 | 486 | 17,000 |
1995/02/13 | 500 | 510 | 500 | 500 | 13,000 |
1995/02/10 | 491 | 500 | 491 | 500 | 66,000 |
1995/02/09 | 491 | 499 | 491 | 494 | 38,000 |
1995/02/08 | 495 | 497 | 495 | 496 | 34,000 |
1995/02/07 | 495 | 516 | 495 | 500 | 42,000 |
1995/02/06 | 494 | 502 | 494 | 501 | 19,000 |
1995/02/03 | 530 | 538 | 522 | 522 | 30,000 |
1995/02/02 | 540 | 540 | 527 | 540 | 82,000 |
1995/02/01 | 540 | 550 | 530 | 532 | 102,000 |
1995/01/31 | 551 | 551 | 540 | 540 | 101,000 |
1995/01/30 | 500 | 534 | 500 | 531 | 100,000 |
1995/01/27 | 501 | 503 | 501 | 501 | 25,000 |
1995/01/26 | 504 | 508 | 504 | 504 | 36,000 |
1995/01/25 | 500 | 508 | 495 | 506 | 25,000 |
1995/01/24 | 479 | 491 | 476 | 490 | 96,000 |
1995/01/23 | 500 | 500 | 481 | 484 | 195,000 |
1995/01/20 | 501 | 505 | 495 | 500 | 39,000 |
1995/01/19 | 515 | 522 | 502 | 502 | 121,000 |
1995/01/18 | 525 | 530 | 520 | 525 | 90,000 |
1995/01/17 | 545 | 549 | 525 | 535 | 134,000 |
1995/01/13 | 546 | 546 | 538 | 541 | 56,000 |
1995/01/12 | 540 | 549 | 533 | 536 | 94,000 |
1995/01/11 | 558 | 560 | 550 | 550 | 195,000 |
1995/01/10 | 559 | 560 | 554 | 554 | 337,000 |
1995/01/09 | 553 | 562 | 550 | 556 | 446,000 |
1995/01/06 | 558 | 565 | 535 | 543 | 297,000 |
1995/01/05 | 518 | 518 | 508 | 508 | 19,000 |
1995/01/04 | 518 | 518 | 518 | 518 | 6,000 |