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 |
|---|---|---|---|---|---|
| 1996/12/30 | 625 | 625 | 613 | 625 | 59,000 |
| 1996/12/27 | 625 | 625 | 621 | 625 | 17,000 |
| 1996/12/26 | 626 | 626 | 618 | 625 | 114,000 |
| 1996/12/25 | 633 | 645 | 616 | 645 | 56,000 |
| 1996/12/24 | 624 | 643 | 604 | 643 | 72,000 |
| 1996/12/20 | 636 | 637 | 625 | 625 | 39,000 |
| 1996/12/19 | 629 | 647 | 610 | 647 | 89,000 |
| 1996/12/18 | 638 | 638 | 638 | 638 | 8,000 |
| 1996/12/17 | 647 | 650 | 640 | 648 | 26,000 |
| 1996/12/16 | 656 | 656 | 637 | 637 | 34,000 |
| 1996/12/13 | 600 | 615 | 600 | 615 | 113,000 |
| 1996/12/12 | 606 | 635 | 606 | 615 | 34,000 |
| 1996/12/11 | 620 | 629 | 618 | 629 | 31,000 |
| 1996/12/10 | 630 | 630 | 629 | 629 | 11,000 |
| 1996/12/09 | 629 | 640 | 629 | 640 | 4,000 |
| 1996/12/06 | 645 | 646 | 629 | 629 | 33,000 |
| 1996/12/05 | 655 | 655 | 631 | 631 | 28,000 |
| 1996/12/04 | 625 | 644 | 625 | 629 | 13,000 |
| 1996/12/03 | 621 | 625 | 612 | 622 | 36,000 |
| 1996/12/02 | 650 | 650 | 625 | 630 | 18,000 |
| 1996/11/29 | 635 | 640 | 633 | 640 | 18,000 |
| 1996/11/28 | 634 | 644 | 624 | 636 | 67,000 |
| 1996/11/27 | 640 | 640 | 638 | 640 | 38,000 |
| 1996/11/26 | 640 | 640 | 640 | 640 | 17,000 |
| 1996/11/25 | 641 | 641 | 630 | 630 | 19,000 |
| 1996/11/22 | 638 | 638 | 630 | 630 | 17,000 |
| 1996/11/21 | 640 | 640 | 636 | 638 | 20,000 |
| 1996/11/20 | 641 | 641 | 635 | 640 | 45,000 |
| 1996/11/19 | 660 | 660 | 642 | 642 | 13,000 |
| 1996/11/18 | 660 | 670 | 640 | 640 | 18,000 |
| 1996/11/15 | 670 | 680 | 670 | 680 | 20,000 |
| 1996/11/13 | 655 | 655 | 655 | 655 | 31,000 |
| 1996/11/12 | 655 | 660 | 655 | 660 | 24,000 |
| 1996/11/11 | 661 | 661 | 660 | 660 | 12,000 |
| 1996/11/08 | 675 | 675 | 660 | 660 | 18,000 |
| 1996/11/07 | 694 | 694 | 674 | 674 | 32,000 |
| 1996/11/06 | 654 | 654 | 654 | 654 | 5,000 |
| 1996/11/05 | 651 | 651 | 651 | 651 | 5,000 |
| 1996/11/01 | 652 | 655 | 651 | 651 | 40,000 |
| 1996/10/31 | 664 | 670 | 652 | 652 | 33,000 |
| 1996/10/30 | 674 | 675 | 663 | 663 | 40,000 |
| 1996/10/29 | 682 | 682 | 662 | 664 | 19,000 |
| 1996/10/28 | 660 | 662 | 660 | 662 | 14,000 |
| 1996/10/25 | 662 | 663 | 662 | 662 | 35,000 |
| 1996/10/24 | 660 | 660 | 652 | 659 | 21,000 |
| 1996/10/23 | 660 | 665 | 657 | 657 | 36,000 |
| 1996/10/22 | 659 | 670 | 659 | 659 | 32,000 |
| 1996/10/21 | 688 | 688 | 688 | 688 | 5,000 |
| 1996/10/18 | 688 | 695 | 685 | 688 | 60,000 |
| 1996/10/17 | 698 | 698 | 688 | 688 | 27,000 |
| 1996/10/16 | 662 | 679 | 655 | 679 | 76,000 |
| 1996/10/15 | 663 | 663 | 655 | 658 | 44,000 |
| 1996/10/14 | 653 | 653 | 650 | 653 | 30,000 |
| 1996/10/11 | 651 | 660 | 651 | 653 | 31,000 |
| 1996/10/09 | 679 | 679 | 660 | 660 | 32,000 |
| 1996/10/08 | 700 | 709 | 699 | 699 | 21,000 |
| 1996/10/07 | 675 | 678 | 675 | 678 | 5,000 |
| 1996/10/04 | 679 | 681 | 675 | 675 | 16,000 |
| 1996/10/03 | 682 | 692 | 681 | 681 | 20,000 |
| 1996/10/02 | 707 | 707 | 700 | 700 | 22,000 |
| 1996/10/01 | 705 | 707 | 705 | 707 | 21,000 |
| 1996/09/30 | 714 | 714 | 701 | 710 | 32,000 |
| 1996/09/27 | 725 | 727 | 701 | 701 | 20,000 |
| 1996/09/26 | 730 | 730 | 725 | 725 | 36,000 |
| 1996/09/25 | 722 | 722 | 698 | 700 | 26,000 |
| 1996/09/24 | 680 | 689 | 680 | 689 | 10,000 |
| 1996/09/20 | 726 | 726 | 700 | 700 | 21,000 |
| 1996/09/19 | 726 | 726 | 716 | 716 | 20,000 |
| 1996/09/18 | 729 | 729 | 715 | 716 | 26,000 |
| 1996/09/17 | 720 | 729 | 718 | 719 | 22,000 |
| 1996/09/13 | 683 | 690 | 680 | 690 | 37,000 |
| 1996/09/12 | 670 | 684 | 670 | 684 | 16,000 |
| 1996/09/11 | 690 | 690 | 686 | 686 | 22,000 |
| 1996/09/10 | 682 | 690 | 682 | 690 | 16,000 |
| 1996/09/09 | 675 | 685 | 670 | 672 | 32,000 |
| 1996/09/06 | 688 | 690 | 670 | 670 | 42,000 |
| 1996/09/05 | 685 | 699 | 685 | 688 | 16,000 |
| 1996/09/04 | 686 | 690 | 686 | 687 | 18,000 |
| 1996/09/03 | 682 | 690 | 681 | 687 | 26,000 |
| 1996/09/02 | 681 | 681 | 680 | 681 | 19,000 |
| 1996/08/30 | 690 | 690 | 670 | 686 | 59,000 |
| 1996/08/29 | 692 | 705 | 691 | 700 | 22,000 |
| 1996/08/28 | 708 | 709 | 690 | 690 | 236,000 |
| 1996/08/27 | 705 | 716 | 705 | 706 | 17,000 |
| 1996/08/26 | 715 | 720 | 705 | 705 | 47,000 |
| 1996/08/23 | 732 | 732 | 703 | 705 | 38,000 |
| 1996/08/22 | 735 | 740 | 722 | 722 | 33,000 |
| 1996/08/21 | 722 | 748 | 722 | 734 | 304,000 |
| 1996/08/20 | 696 | 702 | 690 | 702 | 43,000 |
| 1996/08/19 | 689 | 689 | 679 | 685 | 25,000 |
| 1996/08/16 | 686 | 690 | 672 | 690 | 22,000 |
| 1996/08/15 | 682 | 690 | 676 | 676 | 93,000 |
| 1996/08/14 | 655 | 691 | 655 | 672 | 220,000 |
| 1996/08/13 | 650 | 665 | 650 | 664 | 257,000 |
| 1996/08/12 | 669 | 670 | 652 | 652 | 45,000 |
| 1996/08/09 | 707 | 707 | 679 | 679 | 136,000 |
| 1996/08/08 | 715 | 717 | 679 | 690 | 208,000 |
| 1996/08/07 | 740 | 740 | 714 | 725 | 510,000 |
| 1996/08/06 | 729 | 745 | 725 | 730 | 109,000 |
| 1996/08/05 | 750 | 760 | 735 | 749 | 157,000 |
| 1996/08/02 | 792 | 795 | 753 | 754 | 152,000 |
| 1996/08/01 | 774 | 780 | 747 | 780 | 497,000 |
| 1996/07/31 | 795 | 815 | 773 | 774 | 498,000 |
| 1996/07/30 | 797 | 797 | 773 | 797 | 337,000 |
| 1996/07/29 | 789 | 797 | 781 | 797 | 135,000 |
| 1996/07/26 | 784 | 799 | 783 | 799 | 67,000 |
| 1996/07/25 | 790 | 791 | 780 | 785 | 142,000 |
| 1996/07/24 | 799 | 809 | 773 | 780 | 321,000 |
| 1996/07/23 | 770 | 815 | 770 | 802 | 1,042,000 |
| 1996/07/22 | 793 | 801 | 760 | 780 | 307,000 |
| 1996/07/19 | 775 | 795 | 766 | 766 | 172,000 |
| 1996/07/18 | 779 | 788 | 769 | 785 | 157,000 |
| 1996/07/17 | 750 | 770 | 750 | 769 | 296,000 |
| 1996/07/16 | 750 | 754 | 743 | 748 | 78,000 |
| 1996/07/15 | 754 | 757 | 754 | 755 | 70,000 |
| 1996/07/12 | 770 | 782 | 761 | 762 | 171,000 |
| 1996/07/11 | 767 | 792 | 767 | 777 | 446,000 |
| 1996/07/10 | 740 | 740 | 726 | 730 | 28,000 |
| 1996/07/09 | 730 | 750 | 725 | 730 | 60,000 |
| 1996/07/08 | 750 | 750 | 729 | 730 | 48,000 |
| 1996/07/05 | 745 | 745 | 732 | 740 | 82,000 |
| 1996/07/04 | 754 | 754 | 745 | 745 | 21,000 |
| 1996/07/03 | 746 | 750 | 745 | 750 | 26,000 |
| 1996/07/02 | 758 | 758 | 745 | 746 | 22,000 |
| 1996/07/01 | 754 | 762 | 752 | 760 | 19,000 |
| 1996/06/28 | 769 | 769 | 752 | 752 | 30,000 |
| 1996/06/27 | 762 | 762 | 751 | 759 | 76,000 |
| 1996/06/26 | 750 | 752 | 740 | 742 | 43,000 |
| 1996/06/25 | 750 | 750 | 730 | 730 | 31,000 |
| 1996/06/24 | 752 | 752 | 735 | 735 | 22,000 |
| 1996/06/21 | 740 | 750 | 740 | 742 | 31,000 |
| 1996/06/20 | 753 | 753 | 725 | 725 | 46,000 |
| 1996/06/19 | 751 | 755 | 733 | 733 | 41,000 |
| 1996/06/18 | 750 | 750 | 742 | 743 | 33,000 |
| 1996/06/17 | 749 | 749 | 742 | 742 | 38,000 |
| 1996/06/14 | 754 | 754 | 721 | 721 | 53,000 |
| 1996/06/13 | 755 | 755 | 747 | 747 | 47,000 |
| 1996/06/12 | 729 | 738 | 712 | 738 | 21,000 |
| 1996/06/11 | 720 | 730 | 703 | 730 | 26,000 |
| 1996/06/10 | 740 | 750 | 740 | 749 | 71,000 |
| 1996/06/07 | 731 | 731 | 705 | 705 | 127,000 |
| 1996/06/06 | 730 | 730 | 706 | 730 | 87,000 |
| 1996/06/05 | 729 | 730 | 720 | 730 | 86,000 |
| 1996/06/04 | 740 | 740 | 723 | 728 | 212,000 |
| 1996/06/03 | 760 | 760 | 732 | 740 | 66,000 |
| 1996/05/31 | 752 | 760 | 740 | 760 | 45,000 |
| 1996/05/30 | 766 | 766 | 741 | 741 | 37,000 |
| 1996/05/29 | 740 | 750 | 739 | 739 | 92,000 |
| 1996/05/28 | 745 | 745 | 740 | 740 | 75,000 |
| 1996/05/27 | 765 | 765 | 746 | 753 | 19,000 |
| 1996/05/24 | 770 | 770 | 757 | 760 | 38,000 |
| 1996/05/23 | 784 | 784 | 760 | 765 | 24,000 |
| 1996/05/22 | 770 | 770 | 757 | 759 | 41,000 |
| 1996/05/21 | 780 | 780 | 765 | 765 | 42,000 |
| 1996/05/20 | 780 | 780 | 772 | 779 | 36,000 |
| 1996/05/17 | 775 | 775 | 752 | 758 | 56,000 |
| 1996/05/16 | 762 | 769 | 758 | 758 | 49,000 |
| 1996/05/15 | 758 | 773 | 751 | 758 | 39,000 |
| 1996/05/14 | 761 | 761 | 743 | 748 | 77,000 |
| 1996/05/13 | 778 | 778 | 751 | 751 | 44,000 |
| 1996/05/10 | 759 | 762 | 755 | 760 | 28,000 |
| 1996/05/09 | 779 | 779 | 760 | 760 | 36,000 |
| 1996/05/08 | 754 | 760 | 754 | 760 | 28,000 |
| 1996/05/07 | 762 | 763 | 755 | 755 | 22,000 |
| 1996/05/02 | 760 | 764 | 751 | 761 | 40,000 |
| 1996/05/01 | 781 | 786 | 760 | 760 | 76,000 |
| 1996/04/30 | 772 | 781 | 770 | 771 | 33,000 |
| 1996/04/26 | 781 | 781 | 773 | 781 | 30,000 |
| 1996/04/25 | 785 | 800 | 780 | 780 | 64,000 |
| 1996/04/24 | 782 | 785 | 780 | 781 | 33,000 |
| 1996/04/23 | 789 | 800 | 781 | 793 | 21,000 |
| 1996/04/22 | 800 | 800 | 778 | 779 | 83,000 |
| 1996/04/19 | 786 | 793 | 783 | 790 | 31,000 |
| 1996/04/18 | 791 | 800 | 784 | 785 | 75,000 |
| 1996/04/17 | 816 | 816 | 790 | 790 | 55,000 |
| 1996/04/16 | 825 | 835 | 806 | 806 | 197,000 |
| 1996/04/15 | 808 | 825 | 808 | 819 | 79,000 |
| 1996/04/12 | 800 | 815 | 795 | 805 | 101,000 |
| 1996/04/11 | 771 | 785 | 771 | 782 | 58,000 |
| 1996/04/10 | 792 | 797 | 781 | 781 | 129,000 |
| 1996/04/09 | 795 | 804 | 786 | 791 | 129,000 |
| 1996/04/08 | 830 | 830 | 803 | 804 | 52,000 |
| 1996/04/05 | 811 | 820 | 810 | 820 | 73,000 |
| 1996/04/04 | 807 | 830 | 807 | 811 | 74,000 |
| 1996/04/03 | 833 | 833 | 803 | 803 | 114,000 |
| 1996/04/02 | 815 | 829 | 805 | 825 | 73,000 |
| 1996/04/01 | 796 | 813 | 795 | 805 | 73,000 |
| 1996/03/29 | 790 | 800 | 785 | 795 | 58,000 |
| 1996/03/28 | 809 | 815 | 790 | 790 | 32,000 |
| 1996/03/27 | 824 | 824 | 808 | 808 | 71,000 |
| 1996/03/26 | 790 | 814 | 790 | 814 | 89,000 |
| 1996/03/25 | 793 | 798 | 786 | 798 | 49,000 |
| 1996/03/22 | 845 | 850 | 802 | 803 | 405,000 |
| 1996/03/21 | 811 | 850 | 810 | 850 | 357,000 |
| 1996/03/19 | 776 | 810 | 770 | 810 | 366,000 |
| 1996/03/18 | 766 | 776 | 759 | 776 | 601,000 |
| 1996/03/15 | 755 | 785 | 735 | 776 | 196,000 |
| 1996/03/14 | 780 | 795 | 756 | 765 | 153,000 |
| 1996/03/13 | 856 | 860 | 795 | 795 | 205,000 |
| 1996/03/12 | 830 | 855 | 821 | 855 | 413,000 |
| 1996/03/11 | 810 | 830 | 791 | 825 | 475,000 |
| 1996/03/08 | 755 | 830 | 755 | 830 | 860,000 |
| 1996/03/07 | 715 | 766 | 710 | 765 | 376,000 |
| 1996/03/06 | 702 | 732 | 700 | 724 | 148,000 |
| 1996/03/05 | 696 | 719 | 693 | 711 | 172,000 |
| 1996/03/04 | 706 | 715 | 695 | 696 | 113,000 |
| 1996/03/01 | 726 | 727 | 712 | 715 | 157,000 |
| 1996/02/29 | 745 | 745 | 730 | 735 | 77,000 |
| 1996/02/28 | 748 | 760 | 725 | 725 | 135,000 |
| 1996/02/27 | 760 | 760 | 740 | 751 | 222,000 |
| 1996/02/26 | 759 | 760 | 740 | 750 | 63,000 |
| 1996/02/23 | 764 | 788 | 740 | 750 | 121,000 |
| 1996/02/22 | 790 | 800 | 761 | 774 | 95,000 |
| 1996/02/21 | 770 | 826 | 770 | 780 | 548,000 |
| 1996/02/20 | 730 | 785 | 730 | 780 | 423,000 |
| 1996/02/19 | 758 | 760 | 720 | 749 | 246,000 |
| 1996/02/16 | 737 | 759 | 702 | 759 | 779,000 |
| 1996/02/15 | 811 | 830 | 740 | 745 | 861,000 |
| 1996/02/14 | 840 | 893 | 802 | 802 | 1,303,000 |
| 1996/02/13 | 920 | 925 | 860 | 860 | 534,000 |
| 1996/02/09 | 965 | 990 | 925 | 960 | 1,330,000 |
| 1996/02/08 | 981 | 1,030 | 950 | 999 | 1,763,000 |
| 1996/02/07 | 960 | 1,050 | 923 | 1,000 | 6,378,000 |
| 1996/02/06 | 962 | 982 | 912 | 950 | 2,175,000 |
| 1996/02/05 | 870 | 962 | 860 | 962 | 3,158,000 |
| 1996/02/02 | 840 | 882 | 825 | 873 | 1,913,000 |
| 1996/02/01 | 825 | 870 | 820 | 848 | 2,567,000 |
| 1996/01/31 | 766 | 856 | 756 | 825 | 4,439,000 |
| 1996/01/30 | 752 | 785 | 725 | 756 | 2,457,000 |
| 1996/01/29 | 752 | 752 | 730 | 742 | 1,356,000 |
| 1996/01/26 | 694 | 750 | 674 | 748 | 3,048,000 |
| 1996/01/25 | 670 | 701 | 665 | 689 | 981,000 |
| 1996/01/24 | 693 | 695 | 665 | 670 | 653,000 |
| 1996/01/23 | 712 | 737 | 680 | 683 | 2,112,000 |
| 1996/01/22 | 699 | 730 | 665 | 715 | 3,434,000 |
| 1996/01/19 | 645 | 710 | 629 | 689 | 5,150,000 |
| 1996/01/18 | 599 | 630 | 597 | 629 | 1,311,000 |
| 1996/01/17 | 635 | 644 | 595 | 600 | 849,000 |
| 1996/01/16 | 593 | 647 | 583 | 630 | 2,393,000 |
| 1996/01/12 | 565 | 600 | 565 | 583 | 930,000 |
| 1996/01/11 | 560 | 565 | 548 | 565 | 81,000 |
| 1996/01/10 | 567 | 575 | 555 | 570 | 220,000 |
| 1996/01/09 | 554 | 558 | 543 | 558 | 102,000 |
| 1996/01/08 | 545 | 550 | 540 | 545 | 77,000 |
| 1996/01/05 | 555 | 555 | 535 | 540 | 55,000 |
| 1996/01/04 | 545 | 555 | 530 | 555 | 49,000 |