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 |
---|---|---|---|---|---|
1999/12/30 | 170 | 170 | 158 | 158 | 68,000 |
1999/12/29 | 180 | 180 | 170 | 170 | 77,000 |
1999/12/28 | 179 | 182 | 179 | 180 | 13,000 |
1999/12/27 | 180 | 190 | 179 | 179 | 35,000 |
1999/12/24 | 184 | 190 | 181 | 182 | 89,000 |
1999/12/22 | 182 | 185 | 182 | 182 | 33,000 |
1999/12/21 | 181 | 185 | 180 | 183 | 30,000 |
1999/12/20 | 180 | 183 | 180 | 181 | 21,000 |
1999/12/17 | 185 | 185 | 180 | 181 | 44,000 |
1999/12/16 | 183 | 183 | 180 | 180 | 52,000 |
1999/12/15 | 180 | 185 | 179 | 179 | 80,000 |
1999/12/14 | 186 | 186 | 180 | 180 | 50,000 |
1999/12/13 | 182 | 182 | 180 | 181 | 71,000 |
1999/12/10 | 190 | 190 | 180 | 181 | 106,000 |
1999/12/09 | 182 | 183 | 181 | 181 | 60,000 |
1999/12/08 | 183 | 189 | 182 | 183 | 119,000 |
1999/12/07 | 189 | 191 | 185 | 186 | 57,000 |
1999/12/06 | 182 | 189 | 182 | 189 | 67,000 |
1999/12/03 | 197 | 197 | 182 | 183 | 144,000 |
1999/12/02 | 187 | 187 | 182 | 182 | 115,000 |
1999/12/01 | 193 | 193 | 189 | 192 | 7,000 |
1999/11/30 | 190 | 190 | 186 | 186 | 26,000 |
1999/11/29 | 190 | 190 | 187 | 190 | 16,000 |
1999/11/26 | 190 | 195 | 190 | 190 | 33,000 |
1999/11/25 | 205 | 205 | 190 | 193 | 52,000 |
1999/11/24 | 196 | 200 | 195 | 199 | 13,000 |
1999/11/22 | 200 | 207 | 195 | 207 | 14,000 |
1999/11/19 | 205 | 205 | 200 | 204 | 11,000 |
1999/11/18 | 191 | 200 | 191 | 200 | 51,000 |
1999/11/17 | 191 | 194 | 189 | 191 | 45,000 |
1999/11/16 | 186 | 191 | 186 | 190 | 13,000 |
1999/11/15 | 196 | 196 | 185 | 186 | 62,000 |
1999/11/12 | 186 | 189 | 185 | 186 | 43,000 |
1999/11/11 | 201 | 201 | 185 | 186 | 85,000 |
1999/11/10 | 192 | 203 | 190 | 202 | 48,000 |
1999/11/09 | 202 | 202 | 189 | 192 | 35,000 |
1999/11/08 | 202 | 202 | 199 | 199 | 27,000 |
1999/11/05 | 203 | 205 | 201 | 202 | 58,000 |
1999/11/04 | 202 | 207 | 202 | 202 | 27,000 |
1999/11/02 | 206 | 208 | 201 | 201 | 38,000 |
1999/11/01 | 213 | 213 | 205 | 206 | 26,000 |
1999/10/29 | 210 | 211 | 206 | 209 | 33,000 |
1999/10/28 | 197 | 217 | 197 | 211 | 62,000 |
1999/10/27 | 205 | 209 | 197 | 197 | 21,000 |
1999/10/26 | 205 | 205 | 195 | 195 | 22,000 |
1999/10/25 | 205 | 208 | 202 | 203 | 28,000 |
1999/10/22 | 201 | 202 | 201 | 201 | 14,000 |
1999/10/21 | 203 | 204 | 200 | 203 | 28,000 |
1999/10/20 | 211 | 211 | 202 | 209 | 35,000 |
1999/10/19 | 215 | 215 | 212 | 212 | 8,000 |
1999/10/18 | 211 | 212 | 210 | 211 | 14,000 |
1999/10/15 | 217 | 217 | 205 | 206 | 40,000 |
1999/10/14 | 216 | 216 | 206 | 212 | 19,000 |
1999/10/13 | 209 | 217 | 201 | 201 | 29,000 |
1999/10/12 | 202 | 211 | 202 | 209 | 25,000 |
1999/10/08 | 208 | 208 | 200 | 200 | 16,000 |
1999/10/07 | 200 | 204 | 200 | 200 | 24,000 |
1999/10/06 | 202 | 204 | 200 | 200 | 22,000 |
1999/10/05 | 210 | 210 | 201 | 206 | 10,000 |
1999/10/04 | 200 | 208 | 200 | 208 | 16,000 |
1999/10/01 | 201 | 205 | 201 | 202 | 29,000 |
1999/09/30 | 196 | 205 | 196 | 205 | 35,000 |
1999/09/29 | 196 | 200 | 195 | 200 | 33,000 |
1999/09/28 | 200 | 209 | 200 | 205 | 36,000 |
1999/09/27 | 200 | 200 | 187 | 195 | 43,000 |
1999/09/24 | 217 | 217 | 204 | 206 | 68,000 |
1999/09/22 | 204 | 214 | 203 | 210 | 148,000 |
1999/09/21 | 207 | 208 | 203 | 204 | 19,000 |
1999/09/20 | 215 | 215 | 210 | 214 | 14,000 |
1999/09/17 | 214 | 214 | 210 | 214 | 30,000 |
1999/09/16 | 212 | 215 | 204 | 215 | 46,000 |
1999/09/14 | 220 | 224 | 211 | 211 | 27,000 |
1999/09/13 | 211 | 211 | 210 | 210 | 45,000 |
1999/09/10 | 210 | 215 | 210 | 211 | 102,000 |
1999/09/09 | 213 | 216 | 213 | 215 | 33,000 |
1999/09/08 | 215 | 225 | 213 | 215 | 43,000 |
1999/09/07 | 220 | 220 | 213 | 213 | 25,000 |
1999/09/06 | 215 | 220 | 215 | 220 | 19,000 |
1999/09/03 | 216 | 216 | 214 | 215 | 19,000 |
1999/09/02 | 219 | 219 | 213 | 213 | 79,000 |
1999/09/01 | 224 | 224 | 217 | 221 | 29,000 |
1999/08/31 | 228 | 228 | 216 | 216 | 11,000 |
1999/08/30 | 220 | 221 | 216 | 221 | 56,000 |
1999/08/27 | 222 | 223 | 221 | 221 | 12,000 |
1999/08/26 | 227 | 231 | 219 | 220 | 44,000 |
1999/08/25 | 235 | 235 | 227 | 227 | 28,000 |
1999/08/24 | 230 | 231 | 230 | 231 | 12,000 |
1999/08/23 | 223 | 225 | 223 | 225 | 2,000 |
1999/08/20 | 230 | 230 | 221 | 221 | 14,000 |
1999/08/19 | 221 | 226 | 220 | 220 | 18,000 |
1999/08/18 | 226 | 235 | 226 | 226 | 10,000 |
1999/08/17 | 235 | 235 | 225 | 226 | 13,000 |
1999/08/16 | 226 | 227 | 223 | 226 | 10,000 |
1999/08/13 | 235 | 235 | 222 | 226 | 22,000 |
1999/08/12 | 224 | 238 | 219 | 236 | 35,000 |
1999/08/11 | 225 | 225 | 225 | 225 | 11,000 |
1999/08/10 | 215 | 229 | 215 | 225 | 8,000 |
1999/08/09 | 218 | 218 | 216 | 216 | 18,000 |
1999/08/06 | 220 | 221 | 220 | 220 | 23,000 |
1999/08/05 | 225 | 225 | 221 | 222 | 13,000 |
1999/08/04 | 227 | 227 | 225 | 226 | 16,000 |
1999/08/03 | 227 | 227 | 225 | 227 | 30,000 |
1999/08/02 | 227 | 227 | 225 | 227 | 12,000 |
1999/07/30 | 225 | 230 | 225 | 230 | 19,000 |
1999/07/29 | 228 | 228 | 225 | 225 | 7,000 |
1999/07/28 | 229 | 230 | 225 | 230 | 22,000 |
1999/07/27 | 225 | 229 | 225 | 229 | 83,000 |
1999/07/26 | 226 | 227 | 226 | 226 | 25,000 |
1999/07/23 | 235 | 235 | 226 | 226 | 77,000 |
1999/07/22 | 237 | 237 | 230 | 230 | 123,000 |
1999/07/21 | 237 | 237 | 235 | 237 | 21,000 |
1999/07/19 | 237 | 237 | 233 | 234 | 49,000 |
1999/07/16 | 245 | 245 | 238 | 240 | 45,000 |
1999/07/15 | 244 | 250 | 240 | 240 | 96,000 |
1999/07/14 | 230 | 244 | 230 | 244 | 87,000 |
1999/07/13 | 237 | 237 | 232 | 232 | 43,000 |
1999/07/12 | 235 | 237 | 235 | 237 | 13,000 |
1999/07/09 | 242 | 242 | 232 | 232 | 46,000 |
1999/07/08 | 239 | 239 | 235 | 237 | 31,000 |
1999/07/07 | 241 | 242 | 235 | 240 | 45,000 |
1999/07/06 | 233 | 245 | 233 | 242 | 71,000 |
1999/07/05 | 233 | 244 | 232 | 232 | 46,000 |
1999/07/02 | 234 | 235 | 232 | 232 | 40,000 |
1999/07/01 | 238 | 238 | 233 | 234 | 36,000 |
1999/06/30 | 241 | 241 | 238 | 238 | 95,000 |
1999/06/29 | 240 | 240 | 238 | 238 | 16,000 |
1999/06/28 | 244 | 244 | 240 | 240 | 7,000 |
1999/06/25 | 250 | 250 | 240 | 245 | 84,000 |
1999/06/24 | 235 | 238 | 233 | 233 | 39,000 |
1999/06/23 | 249 | 249 | 232 | 232 | 54,000 |
1999/06/22 | 252 | 253 | 248 | 249 | 38,000 |
1999/06/21 | 245 | 253 | 245 | 250 | 46,000 |
1999/06/18 | 250 | 251 | 245 | 245 | 94,000 |
1999/06/17 | 245 | 245 | 240 | 245 | 86,000 |
1999/06/16 | 241 | 244 | 241 | 241 | 18,000 |
1999/06/15 | 245 | 246 | 240 | 245 | 69,000 |
1999/06/14 | 240 | 248 | 239 | 239 | 20,000 |
1999/06/11 | 248 | 248 | 240 | 240 | 83,000 |
1999/06/10 | 235 | 240 | 233 | 239 | 34,000 |
1999/06/09 | 230 | 231 | 229 | 230 | 20,000 |
1999/06/08 | 230 | 230 | 225 | 230 | 18,000 |
1999/06/07 | 225 | 230 | 225 | 230 | 43,000 |
1999/06/04 | 227 | 228 | 225 | 225 | 24,000 |
1999/06/03 | 230 | 235 | 227 | 227 | 9,000 |
1999/06/02 | 235 | 235 | 226 | 235 | 21,000 |
1999/06/01 | 230 | 230 | 227 | 230 | 22,000 |
1999/05/31 | 227 | 230 | 226 | 230 | 11,000 |
1999/05/28 | 235 | 235 | 227 | 227 | 34,000 |
1999/05/27 | 230 | 237 | 230 | 236 | 12,000 |
1999/05/26 | 225 | 233 | 225 | 230 | 27,000 |
1999/05/25 | 235 | 237 | 230 | 235 | 71,000 |
1999/05/24 | 231 | 231 | 225 | 230 | 43,000 |
1999/05/21 | 236 | 236 | 230 | 230 | 13,000 |
1999/05/20 | 223 | 229 | 223 | 226 | 40,000 |
1999/05/19 | 239 | 239 | 222 | 239 | 51,000 |
1999/05/18 | 240 | 240 | 235 | 239 | 44,000 |
1999/05/17 | 241 | 245 | 237 | 240 | 49,000 |
1999/05/14 | 253 | 255 | 246 | 250 | 51,000 |
1999/05/13 | 248 | 250 | 238 | 238 | 49,000 |
1999/05/12 | 255 | 257 | 248 | 248 | 68,000 |
1999/05/11 | 265 | 265 | 254 | 255 | 176,000 |
1999/05/10 | 245 | 260 | 244 | 259 | 260,000 |
1999/05/07 | 241 | 243 | 238 | 240 | 89,000 |
1999/05/06 | 241 | 241 | 237 | 237 | 19,000 |
1999/04/30 | 241 | 241 | 235 | 235 | 36,000 |
1999/04/28 | 237 | 239 | 236 | 236 | 25,000 |
1999/04/27 | 236 | 239 | 235 | 235 | 13,000 |
1999/04/26 | 240 | 242 | 235 | 235 | 26,000 |
1999/04/23 | 240 | 240 | 235 | 240 | 45,000 |
1999/04/22 | 231 | 238 | 231 | 238 | 47,000 |
1999/04/21 | 237 | 238 | 231 | 231 | 103,000 |
1999/04/20 | 238 | 240 | 231 | 236 | 67,000 |
1999/04/19 | 244 | 244 | 237 | 237 | 41,000 |
1999/04/16 | 236 | 240 | 235 | 236 | 43,000 |
1999/04/15 | 241 | 245 | 235 | 235 | 45,000 |
1999/04/14 | 242 | 242 | 236 | 236 | 48,000 |
1999/04/13 | 243 | 249 | 240 | 242 | 37,000 |
1999/04/12 | 240 | 249 | 240 | 243 | 67,000 |
1999/04/09 | 248 | 248 | 232 | 235 | 90,000 |
1999/04/08 | 236 | 241 | 231 | 240 | 159,000 |
1999/04/07 | 229 | 235 | 229 | 232 | 78,000 |
1999/04/06 | 230 | 239 | 227 | 230 | 49,000 |
1999/04/05 | 230 | 230 | 225 | 226 | 105,000 |
1999/04/02 | 220 | 220 | 215 | 217 | 81,000 |
1999/04/01 | 212 | 220 | 212 | 215 | 94,000 |
1999/03/31 | 214 | 217 | 213 | 216 | 67,000 |
1999/03/30 | 216 | 217 | 213 | 213 | 43,000 |
1999/03/29 | 211 | 219 | 211 | 218 | 77,000 |
1999/03/26 | 212 | 215 | 211 | 211 | 23,000 |
1999/03/25 | 222 | 222 | 210 | 210 | 93,000 |
1999/03/24 | 216 | 220 | 213 | 220 | 61,000 |
1999/03/23 | 222 | 224 | 220 | 221 | 208,000 |
1999/03/19 | 219 | 224 | 219 | 221 | 51,000 |
1999/03/18 | 225 | 225 | 220 | 220 | 79,000 |
1999/03/17 | 225 | 225 | 221 | 225 | 66,000 |
1999/03/16 | 223 | 223 | 215 | 220 | 102,000 |
1999/03/15 | 215 | 220 | 215 | 215 | 78,000 |
1999/03/12 | 216 | 216 | 210 | 215 | 93,000 |
1999/03/11 | 210 | 214 | 208 | 210 | 97,000 |
1999/03/10 | 209 | 210 | 207 | 210 | 28,000 |
1999/03/09 | 210 | 210 | 200 | 204 | 86,000 |
1999/03/08 | 208 | 210 | 200 | 200 | 88,000 |
1999/03/05 | 198 | 208 | 198 | 208 | 56,000 |
1999/03/04 | 200 | 200 | 198 | 198 | 33,000 |
1999/03/03 | 200 | 200 | 198 | 200 | 61,000 |
1999/03/02 | 204 | 205 | 200 | 200 | 18,000 |
1999/03/01 | 204 | 204 | 204 | 204 | 10,000 |
1999/02/26 | 208 | 208 | 200 | 204 | 33,000 |
1999/02/25 | 210 | 210 | 204 | 204 | 57,000 |
1999/02/24 | 210 | 215 | 204 | 204 | 54,000 |
1999/02/23 | 200 | 210 | 197 | 210 | 102,000 |
1999/02/22 | 198 | 201 | 197 | 201 | 34,000 |
1999/02/19 | 198 | 200 | 197 | 198 | 12,000 |
1999/02/18 | 201 | 201 | 198 | 198 | 25,000 |
1999/02/17 | 201 | 201 | 197 | 198 | 15,000 |
1999/02/16 | 198 | 203 | 198 | 203 | 12,000 |
1999/02/15 | 200 | 200 | 197 | 198 | 38,000 |
1999/02/12 | 195 | 195 | 191 | 191 | 68,000 |
1999/02/10 | 198 | 198 | 185 | 186 | 319,000 |
1999/02/09 | 199 | 200 | 190 | 191 | 125,000 |
1999/02/08 | 196 | 200 | 195 | 195 | 35,000 |
1999/02/05 | 200 | 200 | 193 | 196 | 112,000 |
1999/02/04 | 203 | 204 | 199 | 200 | 209,000 |
1999/02/03 | 203 | 206 | 201 | 206 | 20,000 |
1999/02/02 | 208 | 208 | 203 | 204 | 28,000 |
1999/02/01 | 200 | 201 | 199 | 200 | 74,000 |
1999/01/29 | 200 | 200 | 198 | 200 | 107,000 |
1999/01/28 | 206 | 206 | 199 | 200 | 102,000 |
1999/01/27 | 205 | 208 | 198 | 200 | 109,000 |
1999/01/26 | 201 | 205 | 200 | 200 | 93,000 |
1999/01/25 | 209 | 209 | 197 | 202 | 82,000 |
1999/01/22 | 205 | 205 | 200 | 202 | 45,000 |
1999/01/21 | 206 | 210 | 197 | 200 | 80,000 |
1999/01/20 | 210 | 210 | 200 | 205 | 130,000 |
1999/01/19 | 205 | 210 | 200 | 210 | 26,000 |
1999/01/18 | 205 | 207 | 200 | 200 | 28,000 |
1999/01/14 | 205 | 207 | 200 | 200 | 55,000 |
1999/01/13 | 198 | 200 | 195 | 200 | 38,000 |
1999/01/12 | 196 | 198 | 195 | 198 | 49,000 |
1999/01/11 | 194 | 195 | 193 | 195 | 35,000 |
1999/01/08 | 201 | 201 | 194 | 194 | 40,000 |
1999/01/07 | 199 | 200 | 195 | 196 | 46,000 |
1999/01/06 | 204 | 204 | 193 | 193 | 73,000 |
1999/01/05 | 205 | 205 | 193 | 193 | 99,000 |
1999/01/04 | 200 | 205 | 198 | 202 | 10,000 |