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 |
---|---|---|---|---|---|
2001/12/28 | 200 | 200 | 196 | 199 | 16,000 |
2001/12/27 | 193 | 195 | 193 | 195 | 12,000 |
2001/12/26 | 202 | 202 | 193 | 193 | 38,000 |
2001/12/25 | 194 | 199 | 194 | 199 | 48,000 |
2001/12/21 | 196 | 196 | 185 | 191 | 43,000 |
2001/12/20 | 178 | 200 | 173 | 200 | 54,000 |
2001/12/19 | 175 | 180 | 164 | 170 | 39,000 |
2001/12/18 | 185 | 187 | 180 | 180 | 10,000 |
2001/12/17 | 190 | 191 | 183 | 185 | 28,000 |
2001/12/14 | 197 | 200 | 196 | 196 | 127,000 |
2001/12/13 | 200 | 200 | 195 | 200 | 26,000 |
2001/12/12 | 198 | 200 | 198 | 200 | 30,000 |
2001/12/11 | 198 | 199 | 198 | 199 | 18,000 |
2001/12/10 | 204 | 204 | 198 | 198 | 28,000 |
2001/12/07 | 205 | 205 | 200 | 201 | 18,000 |
2001/12/06 | 202 | 205 | 201 | 205 | 17,000 |
2001/12/05 | 206 | 207 | 202 | 202 | 102,000 |
2001/12/04 | 202 | 204 | 201 | 202 | 22,000 |
2001/12/03 | 203 | 208 | 198 | 204 | 44,000 |
2001/11/30 | 206 | 206 | 201 | 204 | 19,000 |
2001/11/29 | 201 | 208 | 201 | 204 | 16,000 |
2001/11/28 | 208 | 209 | 205 | 206 | 24,000 |
2001/11/27 | 211 | 211 | 207 | 207 | 5,000 |
2001/11/26 | 208 | 208 | 200 | 208 | 38,000 |
2001/11/22 | 204 | 205 | 204 | 205 | 32,000 |
2001/11/21 | 201 | 201 | 196 | 200 | 30,000 |
2001/11/20 | 204 | 205 | 202 | 202 | 18,000 |
2001/11/19 | 202 | 210 | 202 | 204 | 33,000 |
2001/11/16 | 212 | 213 | 210 | 212 | 19,000 |
2001/11/15 | 213 | 213 | 209 | 210 | 49,000 |
2001/11/14 | 212 | 213 | 209 | 210 | 42,000 |
2001/11/13 | 208 | 213 | 208 | 213 | 32,000 |
2001/11/12 | 213 | 214 | 208 | 208 | 44,000 |
2001/11/09 | 215 | 215 | 210 | 212 | 38,000 |
2001/11/08 | 215 | 215 | 205 | 213 | 31,000 |
2001/11/07 | 214 | 215 | 211 | 215 | 64,000 |
2001/11/06 | 213 | 213 | 208 | 213 | 32,000 |
2001/11/05 | 210 | 213 | 208 | 213 | 44,000 |
2001/11/02 | 208 | 210 | 205 | 210 | 62,000 |
2001/11/01 | 214 | 214 | 200 | 204 | 78,000 |
2001/10/31 | 200 | 213 | 200 | 213 | 43,000 |
2001/10/30 | 212 | 212 | 208 | 209 | 31,000 |
2001/10/29 | 199 | 213 | 199 | 212 | 33,000 |
2001/10/26 | 218 | 218 | 210 | 214 | 41,000 |
2001/10/25 | 211 | 219 | 211 | 218 | 227,000 |
2001/10/24 | 195 | 209 | 195 | 207 | 110,000 |
2001/10/23 | 196 | 196 | 191 | 195 | 60,000 |
2001/10/22 | 193 | 196 | 191 | 196 | 16,000 |
2001/10/19 | 192 | 197 | 192 | 194 | 17,000 |
2001/10/18 | 199 | 199 | 194 | 196 | 26,000 |
2001/10/17 | 196 | 203 | 196 | 203 | 19,000 |
2001/10/16 | 201 | 201 | 192 | 196 | 14,000 |
2001/10/15 | 200 | 200 | 195 | 200 | 34,000 |
2001/10/12 | 198 | 200 | 198 | 200 | 30,000 |
2001/10/11 | 198 | 198 | 193 | 194 | 20,000 |
2001/10/10 | 198 | 198 | 195 | 197 | 41,000 |
2001/10/09 | 198 | 198 | 190 | 193 | 35,000 |
2001/10/05 | 210 | 210 | 201 | 203 | 44,000 |
2001/10/04 | 202 | 209 | 202 | 208 | 66,000 |
2001/10/03 | 200 | 202 | 191 | 200 | 65,000 |
2001/10/02 | 200 | 200 | 195 | 199 | 40,000 |
2001/10/01 | 190 | 198 | 189 | 197 | 109,000 |
2001/09/28 | 185 | 189 | 184 | 189 | 68,000 |
2001/09/27 | 181 | 184 | 179 | 184 | 72,000 |
2001/09/26 | 177 | 180 | 174 | 180 | 42,000 |
2001/09/25 | 173 | 177 | 173 | 177 | 111,000 |
2001/09/21 | 167 | 172 | 167 | 170 | 94,000 |
2001/09/20 | 175 | 175 | 169 | 172 | 149,000 |
2001/09/19 | 170 | 176 | 170 | 172 | 58,000 |
2001/09/18 | 172 | 172 | 168 | 169 | 111,000 |
2001/09/17 | 174 | 175 | 166 | 168 | 107,000 |
2001/09/14 | 175 | 185 | 174 | 184 | 144,000 |
2001/09/13 | 174 | 180 | 173 | 173 | 74,000 |
2001/09/12 | 173 | 183 | 173 | 174 | 309,000 |
2001/09/11 | 210 | 210 | 192 | 198 | 131,000 |
2001/09/10 | 211 | 211 | 201 | 210 | 67,000 |
2001/09/07 | 214 | 216 | 212 | 215 | 89,000 |
2001/09/06 | 219 | 224 | 219 | 223 | 63,000 |
2001/09/05 | 215 | 220 | 215 | 218 | 39,000 |
2001/09/04 | 216 | 221 | 213 | 219 | 98,000 |
2001/09/03 | 221 | 235 | 214 | 217 | 116,000 |
2001/08/31 | 212 | 224 | 212 | 221 | 94,000 |
2001/08/30 | 227 | 231 | 219 | 226 | 106,000 |
2001/08/29 | 229 | 237 | 229 | 235 | 61,000 |
2001/08/28 | 241 | 243 | 233 | 239 | 86,000 |
2001/08/27 | 246 | 249 | 243 | 243 | 127,000 |
2001/08/24 | 241 | 250 | 240 | 249 | 474,000 |
2001/08/23 | 236 | 245 | 236 | 240 | 487,000 |
2001/08/22 | 220 | 230 | 219 | 226 | 159,000 |
2001/08/21 | 223 | 227 | 219 | 220 | 44,000 |
2001/08/20 | 217 | 230 | 217 | 227 | 107,000 |
2001/08/17 | 215 | 222 | 213 | 221 | 115,000 |
2001/08/16 | 214 | 215 | 212 | 213 | 74,000 |
2001/08/15 | 217 | 217 | 212 | 213 | 52,000 |
2001/08/14 | 212 | 219 | 210 | 215 | 123,000 |
2001/08/13 | 219 | 219 | 209 | 210 | 61,000 |
2001/08/10 | 218 | 222 | 218 | 219 | 71,000 |
2001/08/09 | 223 | 223 | 220 | 222 | 39,000 |
2001/08/08 | 233 | 233 | 225 | 227 | 64,000 |
2001/08/07 | 218 | 233 | 217 | 233 | 289,000 |
2001/08/06 | 218 | 220 | 218 | 220 | 48,000 |
2001/08/03 | 217 | 220 | 217 | 219 | 53,000 |
2001/08/02 | 213 | 221 | 213 | 217 | 76,000 |
2001/08/01 | 219 | 219 | 211 | 212 | 107,000 |
2001/07/31 | 211 | 216 | 208 | 216 | 60,000 |
2001/07/30 | 220 | 220 | 212 | 212 | 89,000 |
2001/07/27 | 223 | 227 | 216 | 222 | 410,000 |
2001/07/26 | 215 | 222 | 214 | 219 | 356,000 |
2001/07/25 | 204 | 210 | 204 | 208 | 162,000 |
2001/07/24 | 195 | 203 | 195 | 200 | 67,000 |
2001/07/23 | 208 | 208 | 195 | 195 | 101,000 |
2001/07/19 | 201 | 205 | 197 | 205 | 127,000 |
2001/07/18 | 216 | 216 | 200 | 210 | 260,000 |
2001/07/17 | 205 | 212 | 205 | 211 | 230,000 |
2001/07/16 | 195 | 206 | 195 | 201 | 62,000 |
2001/07/13 | 200 | 200 | 196 | 199 | 67,000 |
2001/07/12 | 194 | 194 | 190 | 193 | 30,000 |
2001/07/11 | 192 | 194 | 192 | 194 | 8,000 |
2001/07/10 | 198 | 200 | 193 | 200 | 28,000 |
2001/07/09 | 200 | 200 | 191 | 193 | 52,000 |
2001/07/06 | 202 | 203 | 200 | 200 | 40,000 |
2001/07/05 | 200 | 202 | 200 | 202 | 44,000 |
2001/07/04 | 203 | 203 | 200 | 200 | 38,000 |
2001/07/03 | 201 | 204 | 201 | 204 | 33,000 |
2001/07/02 | 202 | 205 | 202 | 204 | 105,000 |
2001/06/29 | 201 | 203 | 200 | 202 | 63,000 |
2001/06/28 | 200 | 201 | 198 | 201 | 87,000 |
2001/06/27 | 199 | 203 | 198 | 200 | 130,000 |
2001/06/26 | 195 | 199 | 195 | 197 | 36,000 |
2001/06/25 | 196 | 200 | 192 | 194 | 84,000 |
2001/06/22 | 191 | 193 | 186 | 193 | 52,000 |
2001/06/21 | 190 | 191 | 188 | 191 | 17,000 |
2001/06/20 | 192 | 193 | 186 | 186 | 138,000 |
2001/06/19 | 188 | 190 | 186 | 189 | 54,000 |
2001/06/18 | 187 | 190 | 185 | 188 | 56,000 |
2001/06/15 | 192 | 193 | 190 | 191 | 55,000 |
2001/06/14 | 191 | 192 | 191 | 192 | 7,000 |
2001/06/13 | 190 | 197 | 190 | 196 | 12,000 |
2001/06/12 | 197 | 197 | 191 | 191 | 58,000 |
2001/06/11 | 196 | 199 | 196 | 197 | 34,000 |
2001/06/08 | 194 | 198 | 194 | 194 | 158,000 |
2001/06/07 | 199 | 199 | 195 | 199 | 47,000 |
2001/06/06 | 190 | 204 | 190 | 203 | 321,000 |
2001/06/05 | 189 | 189 | 186 | 189 | 102,000 |
2001/06/04 | 191 | 191 | 186 | 189 | 27,000 |
2001/06/01 | 184 | 189 | 184 | 189 | 44,000 |
2001/05/31 | 185 | 185 | 179 | 183 | 50,000 |
2001/05/30 | 185 | 189 | 185 | 187 | 19,000 |
2001/05/29 | 188 | 189 | 184 | 188 | 50,000 |
2001/05/28 | 193 | 193 | 191 | 191 | 30,000 |
2001/05/25 | 195 | 195 | 192 | 193 | 57,000 |
2001/05/24 | 191 | 193 | 191 | 192 | 40,000 |
2001/05/23 | 193 | 194 | 191 | 191 | 45,000 |
2001/05/22 | 194 | 195 | 190 | 191 | 130,000 |
2001/05/21 | 181 | 184 | 181 | 182 | 19,000 |
2001/05/18 | 182 | 183 | 180 | 183 | 19,000 |
2001/05/17 | 178 | 183 | 178 | 183 | 37,000 |
2001/05/16 | 180 | 183 | 177 | 177 | 70,000 |
2001/05/15 | 183 | 183 | 178 | 181 | 39,000 |
2001/05/14 | 183 | 183 | 180 | 180 | 30,000 |
2001/05/11 | 189 | 189 | 183 | 183 | 20,000 |
2001/05/10 | 185 | 185 | 184 | 185 | 18,000 |
2001/05/09 | 184 | 184 | 181 | 184 | 68,000 |
2001/05/08 | 192 | 193 | 184 | 186 | 84,000 |
2001/05/07 | 195 | 195 | 192 | 192 | 47,000 |
2001/05/02 | 192 | 195 | 191 | 195 | 55,000 |
2001/05/01 | 195 | 200 | 191 | 198 | 111,000 |
2001/04/27 | 190 | 190 | 185 | 188 | 70,000 |
2001/04/26 | 189 | 195 | 188 | 192 | 178,000 |
2001/04/25 | 189 | 189 | 184 | 187 | 91,000 |
2001/04/24 | 183 | 187 | 182 | 187 | 56,000 |
2001/04/23 | 185 | 187 | 183 | 183 | 81,000 |
2001/04/20 | 185 | 185 | 182 | 184 | 34,000 |
2001/04/19 | 185 | 185 | 180 | 185 | 118,000 |
2001/04/18 | 183 | 184 | 180 | 184 | 32,000 |
2001/04/17 | 185 | 185 | 181 | 183 | 40,000 |
2001/04/16 | 181 | 186 | 180 | 183 | 59,000 |
2001/04/13 | 179 | 181 | 178 | 179 | 113,000 |
2001/04/12 | 178 | 178 | 176 | 176 | 41,000 |
2001/04/11 | 175 | 180 | 175 | 178 | 86,000 |
2001/04/10 | 178 | 179 | 176 | 176 | 34,000 |
2001/04/09 | 178 | 178 | 173 | 173 | 36,000 |
2001/04/06 | 178 | 179 | 175 | 175 | 96,000 |
2001/04/05 | 173 | 177 | 173 | 173 | 91,000 |
2001/04/04 | 172 | 175 | 172 | 172 | 65,000 |
2001/04/03 | 167 | 173 | 167 | 173 | 73,000 |
2001/04/02 | 171 | 171 | 166 | 166 | 47,000 |
2001/03/30 | 177 | 177 | 168 | 168 | 55,000 |
2001/03/29 | 179 | 179 | 170 | 174 | 44,000 |
2001/03/28 | 178 | 181 | 177 | 181 | 47,000 |
2001/03/27 | 181 | 181 | 177 | 178 | 56,000 |
2001/03/26 | 179 | 182 | 174 | 182 | 250,000 |
2001/03/23 | 171 | 175 | 171 | 172 | 120,000 |
2001/03/22 | 169 | 170 | 167 | 168 | 63,000 |
2001/03/21 | 166 | 169 | 165 | 169 | 71,000 |
2001/03/19 | 164 | 167 | 164 | 165 | 37,000 |
2001/03/16 | 164 | 166 | 164 | 164 | 24,000 |
2001/03/15 | 163 | 164 | 160 | 164 | 47,000 |
2001/03/14 | 166 | 166 | 163 | 164 | 41,000 |
2001/03/13 | 166 | 166 | 162 | 166 | 46,000 |
2001/03/12 | 166 | 166 | 164 | 165 | 46,000 |
2001/03/09 | 167 | 167 | 164 | 167 | 122,000 |
2001/03/08 | 164 | 165 | 161 | 162 | 58,000 |
2001/03/07 | 167 | 167 | 164 | 164 | 29,000 |
2001/03/06 | 161 | 168 | 161 | 168 | 67,000 |
2001/03/05 | 162 | 163 | 161 | 161 | 40,000 |
2001/03/02 | 162 | 164 | 162 | 162 | 75,000 |
2001/03/01 | 162 | 163 | 161 | 162 | 52,000 |
2001/02/28 | 163 | 163 | 160 | 162 | 130,000 |
2001/02/27 | 161 | 164 | 161 | 162 | 151,000 |
2001/02/26 | 161 | 163 | 156 | 157 | 117,000 |
2001/02/23 | 158 | 159 | 155 | 159 | 199,000 |
2001/02/22 | 157 | 157 | 154 | 155 | 96,000 |
2001/02/21 | 160 | 160 | 152 | 152 | 521,000 |
2001/02/20 | 160 | 161 | 159 | 160 | 102,000 |
2001/02/19 | 163 | 163 | 160 | 160 | 15,000 |
2001/02/16 | 162 | 163 | 160 | 162 | 41,000 |
2001/02/15 | 158 | 163 | 158 | 158 | 49,000 |
2001/02/14 | 156 | 158 | 156 | 158 | 36,000 |
2001/02/13 | 158 | 158 | 151 | 153 | 190,000 |
2001/02/09 | 159 | 160 | 156 | 157 | 84,000 |
2001/02/08 | 159 | 159 | 157 | 157 | 45,000 |
2001/02/07 | 158 | 160 | 158 | 159 | 24,000 |
2001/02/06 | 158 | 160 | 157 | 157 | 40,000 |
2001/02/05 | 159 | 159 | 158 | 158 | 66,000 |
2001/02/02 | 160 | 160 | 158 | 159 | 106,000 |
2001/02/01 | 160 | 160 | 159 | 160 | 104,000 |
2001/01/31 | 160 | 162 | 159 | 160 | 54,000 |
2001/01/30 | 160 | 160 | 157 | 160 | 111,000 |
2001/01/29 | 160 | 160 | 158 | 160 | 58,000 |
2001/01/26 | 161 | 162 | 160 | 160 | 37,000 |
2001/01/25 | 165 | 165 | 161 | 162 | 86,000 |
2001/01/24 | 164 | 164 | 162 | 162 | 56,000 |
2001/01/23 | 163 | 164 | 163 | 163 | 46,000 |
2001/01/22 | 164 | 164 | 163 | 163 | 70,000 |
2001/01/19 | 163 | 164 | 161 | 163 | 136,000 |
2001/01/18 | 164 | 164 | 161 | 163 | 132,000 |
2001/01/17 | 164 | 168 | 162 | 162 | 51,000 |
2001/01/16 | 165 | 165 | 160 | 163 | 53,000 |
2001/01/15 | 170 | 175 | 162 | 163 | 121,000 |
2001/01/12 | 164 | 183 | 159 | 165 | 178,000 |
2001/01/11 | 167 | 168 | 164 | 164 | 56,000 |
2001/01/10 | 176 | 176 | 166 | 166 | 41,000 |
2001/01/09 | 175 | 177 | 171 | 175 | 44,000 |
2001/01/05 | 176 | 183 | 176 | 179 | 35,000 |
2001/01/04 | 189 | 189 | 176 | 176 | 7,000 |