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 |
---|---|---|---|---|---|
1997/12/30 | 240 | 250 | 240 | 240 | 4,000 |
1997/12/29 | 242 | 250 | 240 | 240 | 20,000 |
1997/12/26 | 240 | 240 | 240 | 240 | 11,000 |
1997/12/25 | 253 | 253 | 238 | 245 | 48,000 |
1997/12/24 | 243 | 243 | 220 | 243 | 30,000 |
1997/12/22 | 243 | 243 | 240 | 242 | 46,000 |
1997/12/19 | 277 | 277 | 251 | 258 | 23,000 |
1997/12/18 | 302 | 302 | 285 | 285 | 26,000 |
1997/12/17 | 298 | 302 | 290 | 302 | 243,000 |
1997/12/16 | 290 | 298 | 290 | 298 | 39,000 |
1997/12/15 | 301 | 301 | 295 | 295 | 19,000 |
1997/12/12 | 314 | 314 | 299 | 299 | 63,000 |
1997/12/11 | 305 | 305 | 300 | 300 | 17,000 |
1997/12/10 | 312 | 312 | 302 | 302 | 21,000 |
1997/12/09 | 310 | 319 | 310 | 312 | 24,000 |
1997/12/08 | 315 | 315 | 304 | 305 | 9,000 |
1997/12/05 | 326 | 326 | 325 | 325 | 55,000 |
1997/12/04 | 311 | 311 | 305 | 306 | 24,000 |
1997/12/03 | 318 | 320 | 315 | 320 | 7,000 |
1997/12/02 | 326 | 330 | 321 | 321 | 17,000 |
1997/12/01 | 335 | 335 | 320 | 320 | 27,000 |
1997/11/28 | 320 | 334 | 313 | 334 | 12,000 |
1997/11/27 | 307 | 307 | 302 | 307 | 11,000 |
1997/11/26 | 320 | 320 | 302 | 302 | 21,000 |
1997/11/25 | 336 | 336 | 310 | 310 | 28,000 |
1997/11/21 | 340 | 340 | 331 | 331 | 18,000 |
1997/11/20 | 311 | 321 | 311 | 315 | 6,000 |
1997/11/19 | 310 | 310 | 310 | 310 | 9,000 |
1997/11/18 | 337 | 365 | 337 | 360 | 26,000 |
1997/11/17 | 316 | 336 | 316 | 336 | 45,000 |
1997/11/14 | 326 | 326 | 301 | 310 | 21,000 |
1997/11/13 | 297 | 297 | 296 | 296 | 13,000 |
1997/11/12 | 303 | 303 | 300 | 300 | 16,000 |
1997/11/11 | 300 | 300 | 300 | 300 | 1,000 |
1997/11/10 | 313 | 313 | 300 | 300 | 22,000 |
1997/11/07 | 303 | 310 | 300 | 303 | 62,000 |
1997/11/06 | 340 | 340 | 323 | 323 | 14,000 |
1997/11/05 | 339 | 339 | 335 | 335 | 3,000 |
1997/11/04 | 345 | 345 | 339 | 339 | 8,000 |
1997/10/31 | 341 | 348 | 338 | 345 | 13,000 |
1997/10/30 | 335 | 338 | 335 | 338 | 2,000 |
1997/10/29 | 338 | 345 | 338 | 340 | 33,000 |
1997/10/28 | 340 | 340 | 340 | 340 | 6,000 |
1997/10/27 | 344 | 344 | 343 | 343 | 2,000 |
1997/10/24 | 340 | 343 | 340 | 343 | 22,000 |
1997/10/23 | 344 | 351 | 340 | 340 | 20,000 |
1997/10/22 | 326 | 340 | 326 | 339 | 8,000 |
1997/10/21 | 330 | 330 | 327 | 327 | 12,000 |
1997/10/20 | 330 | 330 | 325 | 325 | 10,000 |
1997/10/17 | 324 | 326 | 324 | 325 | 23,000 |
1997/10/16 | 318 | 329 | 318 | 329 | 13,000 |
1997/10/15 | 328 | 328 | 318 | 318 | 33,000 |
1997/10/14 | 330 | 330 | 318 | 318 | 10,000 |
1997/10/13 | 342 | 342 | 330 | 330 | 11,000 |
1997/10/09 | 359 | 359 | 345 | 345 | 17,000 |
1997/10/08 | 350 | 350 | 349 | 349 | 42,000 |
1997/10/07 | 360 | 365 | 360 | 365 | 8,000 |
1997/10/06 | 350 | 356 | 350 | 355 | 79,000 |
1997/10/03 | 348 | 357 | 345 | 357 | 53,000 |
1997/10/02 | 363 | 363 | 346 | 346 | 256,000 |
1997/10/01 | 355 | 360 | 355 | 360 | 12,000 |
1997/09/30 | 368 | 370 | 368 | 370 | 12,000 |
1997/09/29 | 369 | 369 | 366 | 368 | 8,000 |
1997/09/26 | 394 | 394 | 370 | 370 | 24,000 |
1997/09/25 | 420 | 420 | 413 | 413 | 14,000 |
1997/09/24 | 401 | 420 | 401 | 411 | 292,000 |
1997/09/22 | 398 | 403 | 398 | 400 | 9,000 |
1997/09/19 | 410 | 410 | 398 | 398 | 94,000 |
1997/09/18 | 400 | 410 | 400 | 410 | 6,000 |
1997/09/17 | 398 | 406 | 398 | 406 | 17,000 |
1997/09/16 | 396 | 396 | 396 | 396 | 1,000 |
1997/09/12 | 401 | 405 | 390 | 396 | 74,000 |
1997/09/11 | 425 | 439 | 425 | 430 | 28,000 |
1997/09/10 | 427 | 427 | 427 | 427 | 5,000 |
1997/09/09 | 430 | 430 | 428 | 428 | 9,000 |
1997/09/08 | 420 | 430 | 420 | 430 | 8,000 |
1997/09/05 | 410 | 410 | 410 | 410 | 2,000 |
1997/09/04 | 407 | 415 | 405 | 410 | 28,000 |
1997/09/03 | 415 | 420 | 410 | 415 | 31,000 |
1997/09/02 | 410 | 420 | 410 | 420 | 6,000 |
1997/09/01 | 407 | 407 | 407 | 407 | 6,000 |
1997/08/29 | 429 | 429 | 404 | 404 | 8,000 |
1997/08/28 | 435 | 435 | 433 | 433 | 8,000 |
1997/08/27 | 435 | 435 | 435 | 435 | 24,000 |
1997/08/26 | 442 | 442 | 442 | 442 | 25,000 |
1997/08/25 | 427 | 427 | 427 | 427 | 12,000 |
1997/08/22 | 407 | 414 | 402 | 402 | 11,000 |
1997/08/21 | 419 | 419 | 418 | 419 | 4,000 |
1997/08/20 | 410 | 424 | 410 | 414 | 35,000 |
1997/08/19 | 419 | 419 | 410 | 410 | 10,000 |
1997/08/18 | 422 | 422 | 415 | 420 | 7,000 |
1997/08/15 | 441 | 441 | 422 | 422 | 39,000 |
1997/08/13 | 401 | 406 | 400 | 406 | 13,000 |
1997/08/12 | 401 | 404 | 401 | 404 | 8,000 |
1997/08/11 | 410 | 415 | 400 | 400 | 39,000 |
1997/08/08 | 409 | 409 | 409 | 409 | 1,000 |
1997/08/07 | 408 | 409 | 408 | 408 | 37,000 |
1997/08/06 | 408 | 422 | 408 | 408 | 12,000 |
1997/08/05 | 408 | 410 | 404 | 408 | 16,000 |
1997/08/04 | 400 | 404 | 400 | 404 | 20,000 |
1997/08/01 | 421 | 424 | 405 | 405 | 26,000 |
1997/07/31 | 432 | 433 | 420 | 420 | 82,000 |
1997/07/30 | 451 | 451 | 430 | 430 | 22,000 |
1997/07/29 | 456 | 456 | 453 | 453 | 4,000 |
1997/07/28 | 451 | 455 | 451 | 455 | 4,000 |
1997/07/25 | 456 | 456 | 450 | 450 | 26,000 |
1997/07/24 | 453 | 454 | 451 | 451 | 8,000 |
1997/07/23 | 451 | 452 | 451 | 452 | 14,000 |
1997/07/22 | 451 | 453 | 451 | 453 | 79,000 |
1997/07/18 | 463 | 468 | 453 | 453 | 15,000 |
1997/07/17 | 463 | 463 | 462 | 463 | 55,000 |
1997/07/16 | 496 | 497 | 485 | 485 | 24,000 |
1997/07/15 | 485 | 497 | 485 | 497 | 47,000 |
1997/07/14 | 450 | 450 | 449 | 450 | 78,000 |
1997/07/11 | 451 | 451 | 449 | 451 | 8,000 |
1997/07/10 | 445 | 451 | 445 | 449 | 8,000 |
1997/07/09 | 450 | 451 | 445 | 450 | 24,000 |
1997/07/08 | 460 | 460 | 457 | 460 | 9,000 |
1997/07/07 | 463 | 463 | 450 | 450 | 24,000 |
1997/07/04 | 470 | 470 | 463 | 463 | 17,000 |
1997/07/03 | 470 | 470 | 470 | 470 | 11,000 |
1997/07/02 | 473 | 473 | 471 | 473 | 14,000 |
1997/07/01 | 481 | 481 | 475 | 475 | 29,000 |
1997/06/30 | 486 | 486 | 481 | 481 | 14,000 |
1997/06/27 | 498 | 498 | 486 | 486 | 11,000 |
1997/06/26 | 488 | 498 | 483 | 498 | 15,000 |
1997/06/25 | 486 | 486 | 483 | 483 | 25,000 |
1997/06/24 | 484 | 488 | 484 | 488 | 8,000 |
1997/06/23 | 497 | 497 | 489 | 489 | 17,000 |
1997/06/20 | 499 | 499 | 498 | 498 | 36,000 |
1997/06/19 | 483 | 483 | 481 | 481 | 20,000 |
1997/06/18 | 484 | 490 | 484 | 487 | 13,000 |
1997/06/17 | 506 | 506 | 480 | 482 | 114,000 |
1997/06/16 | 502 | 509 | 500 | 500 | 42,000 |
1997/06/13 | 505 | 506 | 502 | 502 | 24,000 |
1997/06/12 | 508 | 512 | 505 | 509 | 20,000 |
1997/06/11 | 500 | 524 | 500 | 505 | 30,000 |
1997/06/10 | 487 | 500 | 487 | 499 | 8,000 |
1997/06/09 | 496 | 496 | 481 | 481 | 15,000 |
1997/06/06 | 483 | 483 | 481 | 481 | 14,000 |
1997/06/05 | 488 | 488 | 480 | 481 | 10,000 |
1997/06/04 | 494 | 495 | 488 | 488 | 10,000 |
1997/06/03 | 503 | 503 | 500 | 500 | 12,000 |
1997/06/02 | 504 | 504 | 503 | 503 | 11,000 |
1997/05/30 | 483 | 490 | 483 | 488 | 12,000 |
1997/05/29 | 482 | 488 | 482 | 488 | 6,000 |
1997/05/28 | 484 | 490 | 483 | 490 | 12,000 |
1997/05/27 | 487 | 490 | 483 | 483 | 13,000 |
1997/05/26 | 497 | 497 | 497 | 497 | 3,000 |
1997/05/23 | 497 | 497 | 492 | 497 | 31,000 |
1997/05/22 | 490 | 495 | 482 | 482 | 18,000 |
1997/05/21 | 491 | 491 | 486 | 486 | 20,000 |
1997/05/20 | 490 | 490 | 485 | 490 | 13,000 |
1997/05/19 | 482 | 491 | 482 | 490 | 20,000 |
1997/05/16 | 486 | 496 | 482 | 496 | 32,000 |
1997/05/15 | 497 | 497 | 486 | 486 | 16,000 |
1997/05/14 | 486 | 490 | 486 | 490 | 16,000 |
1997/05/13 | 476 | 499 | 476 | 476 | 38,000 |
1997/05/12 | 463 | 475 | 463 | 475 | 18,000 |
1997/05/09 | 458 | 468 | 458 | 468 | 12,000 |
1997/05/08 | 457 | 459 | 455 | 458 | 27,000 |
1997/05/07 | 456 | 462 | 453 | 462 | 51,000 |
1997/05/06 | 450 | 456 | 448 | 456 | 84,000 |
1997/05/02 | 437 | 437 | 435 | 435 | 21,000 |
1997/05/01 | 435 | 438 | 435 | 435 | 68,000 |
1997/04/30 | 430 | 434 | 430 | 434 | 22,000 |
1997/04/28 | 415 | 430 | 415 | 430 | 19,000 |
1997/04/25 | 446 | 446 | 440 | 440 | 22,000 |
1997/04/24 | 450 | 450 | 446 | 446 | 39,000 |
1997/04/23 | 449 | 449 | 446 | 449 | 19,000 |
1997/04/22 | 440 | 453 | 440 | 453 | 41,000 |
1997/04/21 | 436 | 445 | 435 | 445 | 63,000 |
1997/04/18 | 431 | 435 | 426 | 435 | 94,000 |
1997/04/17 | 425 | 446 | 425 | 436 | 29,000 |
1997/04/16 | 385 | 400 | 385 | 395 | 172,000 |
1997/04/15 | 386 | 391 | 384 | 387 | 42,000 |
1997/04/14 | 402 | 403 | 381 | 381 | 64,000 |
1997/04/11 | 398 | 401 | 398 | 400 | 40,000 |
1997/04/10 | 435 | 440 | 415 | 420 | 84,000 |
1997/04/09 | 450 | 450 | 430 | 430 | 37,000 |
1997/04/08 | 452 | 457 | 450 | 450 | 78,000 |
1997/04/07 | 470 | 478 | 447 | 447 | 44,000 |
1997/04/04 | 486 | 486 | 480 | 480 | 8,000 |
1997/04/03 | 490 | 500 | 490 | 496 | 29,000 |
1997/04/02 | 500 | 500 | 485 | 490 | 262,000 |
1997/04/01 | 500 | 502 | 500 | 500 | 34,000 |
1997/03/31 | 500 | 504 | 500 | 500 | 31,000 |
1997/03/28 | 501 | 503 | 501 | 503 | 24,000 |
1997/03/27 | 530 | 530 | 502 | 502 | 115,000 |
1997/03/26 | 530 | 550 | 501 | 501 | 30,000 |
1997/03/25 | 551 | 551 | 545 | 550 | 49,000 |
1997/03/24 | 574 | 574 | 541 | 541 | 297,000 |
1997/03/21 | 500 | 580 | 500 | 580 | 136,000 |
1997/03/19 | 500 | 510 | 496 | 510 | 46,000 |
1997/03/18 | 500 | 512 | 500 | 510 | 20,000 |
1997/03/17 | 500 | 500 | 495 | 500 | 14,000 |
1997/03/14 | 490 | 505 | 490 | 499 | 48,000 |
1997/03/13 | 529 | 530 | 524 | 530 | 7,000 |
1997/03/12 | 531 | 531 | 525 | 530 | 6,000 |
1997/03/11 | 512 | 530 | 512 | 525 | 37,000 |
1997/03/10 | 511 | 530 | 511 | 530 | 5,000 |
1997/03/07 | 513 | 530 | 510 | 510 | 29,000 |
1997/03/06 | 520 | 530 | 512 | 530 | 15,000 |
1997/03/05 | 530 | 535 | 512 | 530 | 15,000 |
1997/03/04 | 522 | 530 | 515 | 530 | 22,000 |
1997/03/03 | 537 | 537 | 511 | 512 | 21,000 |
1997/02/28 | 546 | 546 | 536 | 536 | 20,000 |
1997/02/27 | 545 | 550 | 540 | 550 | 4,000 |
1997/02/26 | 560 | 560 | 550 | 555 | 12,000 |
1997/02/25 | 568 | 568 | 542 | 560 | 21,000 |
1997/02/24 | 565 | 570 | 565 | 568 | 19,000 |
1997/02/21 | 540 | 547 | 525 | 525 | 23,000 |
1997/02/20 | 540 | 540 | 531 | 540 | 28,000 |
1997/02/19 | 531 | 540 | 520 | 540 | 12,000 |
1997/02/18 | 541 | 541 | 530 | 530 | 31,000 |
1997/02/17 | 551 | 551 | 551 | 551 | 1,000 |
1997/02/14 | 570 | 570 | 545 | 546 | 19,000 |
1997/02/13 | 569 | 570 | 565 | 570 | 38,000 |
1997/02/12 | 560 | 569 | 551 | 553 | 18,000 |
1997/02/10 | 559 | 560 | 550 | 560 | 9,000 |
1997/02/07 | 545 | 559 | 545 | 545 | 64,000 |
1997/02/06 | 545 | 555 | 545 | 545 | 90,000 |
1997/02/05 | 570 | 570 | 545 | 545 | 29,000 |
1997/02/04 | 551 | 555 | 550 | 550 | 39,000 |
1997/02/03 | 556 | 560 | 550 | 551 | 10,000 |
1997/01/31 | 580 | 580 | 545 | 556 | 121,000 |
1997/01/30 | 595 | 595 | 583 | 583 | 313,000 |
1997/01/29 | 589 | 593 | 580 | 593 | 29,000 |
1997/01/28 | 564 | 579 | 564 | 569 | 13,000 |
1997/01/27 | 550 | 554 | 550 | 554 | 12,000 |
1997/01/24 | 575 | 585 | 550 | 554 | 58,000 |
1997/01/23 | 566 | 566 | 551 | 555 | 54,000 |
1997/01/22 | 594 | 594 | 566 | 566 | 96,000 |
1997/01/21 | 566 | 575 | 556 | 575 | 17,000 |
1997/01/20 | 607 | 607 | 550 | 550 | 18,000 |
1997/01/17 | 580 | 609 | 565 | 609 | 79,000 |
1997/01/16 | 599 | 599 | 579 | 579 | 21,000 |
1997/01/14 | 599 | 603 | 579 | 579 | 74,000 |
1997/01/13 | 566 | 599 | 550 | 599 | 23,000 |
1997/01/10 | 620 | 620 | 567 | 567 | 104,000 |
1997/01/09 | 625 | 625 | 579 | 624 | 61,000 |
1997/01/08 | 615 | 625 | 605 | 625 | 34,000 |
1997/01/07 | 645 | 645 | 622 | 622 | 13,000 |
1997/01/06 | 615 | 645 | 615 | 645 | 13,000 |