日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 181 185 181 185 7,000
2002/12/27 184 186 184 186 25,000
2002/12/26 183 184 182 182 31,000
2002/12/25 184 184 179 182 80,000
2002/12/24 183 184 180 181 64,000
2002/12/20 179 185 179 183 96,000
2002/12/19 170 179 170 179 59,000
2002/12/18 173 174 172 172 44,000
2002/12/17 174 176 173 173 33,000
2002/12/16 177 177 172 172 34,000
2002/12/13 180 184 176 180 191,000
2002/12/12 178 178 177 177 10,000
2002/12/11 178 179 176 178 21,000
2002/12/10 178 180 176 180 141,000
2002/12/09 181 181 178 178 41,000
2002/12/06 186 186 180 180 66,000
2002/12/05 191 191 185 185 118,000
2002/12/04 190 192 188 188 62,000
2002/12/03 189 193 188 193 44,000
2002/12/02 188 193 188 193 63,000
2002/11/29 193 194 191 191 61,000
2002/11/28 194 194 191 192 23,000
2002/11/27 191 195 190 193 29,000
2002/11/26 195 195 188 188 47,000
2002/11/25 190 194 188 191 89,000
2002/11/22 189 189 185 188 41,000
2002/11/21 185 189 185 189 23,000
2002/11/20 182 188 182 185 36,000
2002/11/19 186 188 183 187 35,000
2002/11/18 188 188 184 185 23,000
2002/11/15 188 191 187 191 64,000
2002/11/14 187 187 186 187 32,000
2002/11/13 189 189 184 187 17,000
2002/11/12 186 189 186 189 21,000
2002/11/11 188 188 187 187 13,000
2002/11/08 188 191 188 189 27,000
2002/11/07 191 192 189 192 25,000
2002/11/06 191 192 189 191 34,000
2002/11/05 189 191 188 191 25,000
2002/11/01 187 189 185 189 8,000
2002/10/31 187 189 187 187 13,000
2002/10/30 188 190 187 187 24,000
2002/10/29 190 190 189 189 20,000
2002/10/28 189 190 188 190 26,000
2002/10/25 188 189 187 189 62,000
2002/10/24 187 187 183 187 22,000
2002/10/23 182 186 182 185 25,000
2002/10/22 187 187 182 182 12,000
2002/10/21 187 188 187 187 23,000
2002/10/18 188 188 184 184 23,000
2002/10/17 186 188 182 188 29,000
2002/10/16 185 186 180 186 66,000
2002/10/15 185 185 181 184 38,000
2002/10/11 175 180 175 180 21,000
2002/10/10 177 177 171 173 33,000
2002/10/09 173 173 172 172 17,000
2002/10/08 178 181 178 181 13,000
2002/10/07 177 178 176 176 17,000
2002/10/04 180 182 180 182 37,000
2002/10/03 188 188 182 182 30,000
2002/10/02 189 189 184 184 19,000
2002/10/01 187 187 185 186 13,000
2002/09/30 187 187 185 187 18,000
2002/09/27 188 191 185 185 73,000
2002/09/26 184 188 181 188 47,000
2002/09/25 184 184 182 184 40,000
2002/09/24 181 184 178 183 83,000
2002/09/20 181 188 179 184 55,000
2002/09/19 189 191 181 181 90,000
2002/09/18 189 189 186 188 13,000
2002/09/17 185 190 185 190 33,000
2002/09/13 187 187 184 185 138,000
2002/09/12 181 187 178 187 24,000
2002/09/11 181 181 179 179 18,000
2002/09/10 181 182 180 181 43,000
2002/09/09 174 179 174 179 16,000
2002/09/06 174 174 171 172 10,000
2002/09/05 178 178 173 175 32,000
2002/09/04 177 178 174 175 32,000
2002/09/03 188 188 180 180 46,000
2002/09/02 191 191 184 188 47,000
2002/08/30 187 190 183 190 36,000
2002/08/29 184 189 183 184 51,000
2002/08/28 187 190 185 190 36,000
2002/08/27 192 192 187 189 32,000
2002/08/26 189 192 187 192 37,000
2002/08/23 191 191 186 189 58,000
2002/08/22 183 190 181 190 55,000
2002/08/21 186 186 181 186 28,000
2002/08/20 182 187 181 187 34,000
2002/08/19 186 186 180 182 40,000
2002/08/16 184 186 181 186 30,000
2002/08/15 182 185 181 183 83,000
2002/08/14 186 189 184 187 26,000
2002/08/13 187 187 184 185 21,000
2002/08/12 189 191 187 187 35,000
2002/08/09 191 192 187 191 40,000
2002/08/08 184 184 183 184 8,000
2002/08/07 182 183 182 183 9,000
2002/08/06 181 182 181 182 7,000
2002/08/05 184 187 183 183 9,000
2002/08/02 187 192 183 184 36,000
2002/08/01 189 190 188 188 9,000
2002/07/31 192 192 189 189 20,000
2002/07/30 194 194 190 194 15,000
2002/07/29 184 199 184 199 104,000
2002/07/26 191 191 183 184 87,000
2002/07/25 186 190 186 189 47,000
2002/07/24 183 183 182 183 11,000
2002/07/23 181 187 180 180 28,000
2002/07/22 183 185 180 183 35,000
2002/07/19 180 182 180 180 43,000
2002/07/18 181 181 177 177 22,000
2002/07/17 179 180 176 177 60,000
2002/07/16 176 177 174 174 66,000
2002/07/15 180 180 175 175 45,000
2002/07/12 183 184 183 184 20,000
2002/07/11 186 186 182 183 12,000
2002/07/10 189 189 186 186 20,000
2002/07/09 183 187 182 185 16,000
2002/07/08 190 190 184 184 34,000
2002/07/05 184 191 183 191 38,000
2002/07/04 185 187 185 186 17,000
2002/07/03 181 188 181 187 22,000
2002/07/02 184 184 181 184 17,000
2002/07/01 182 186 182 185 25,000
2002/06/28 176 185 176 185 42,000
2002/06/27 176 179 176 178 35,000
2002/06/26 183 184 178 178 23,000
2002/06/25 186 188 184 186 60,000
2002/06/24 175 183 175 183 20,000
2002/06/21 176 180 176 178 25,000
2002/06/20 178 181 178 180 79,000
2002/06/19 183 183 175 175 36,000
2002/06/18 184 184 180 180 25,000
2002/06/17 182 190 180 182 35,000
2002/06/14 194 194 183 183 231,000
2002/06/13 183 184 183 184 17,000
2002/06/12 181 182 181 181 8,000
2002/06/11 181 183 181 181 17,000
2002/06/10 185 185 180 181 78,000
2002/06/07 188 188 186 187 18,000
2002/06/06 192 192 187 187 55,000
2002/06/05 194 195 188 188 22,000
2002/06/04 195 195 191 194 21,000
2002/06/03 195 196 193 195 15,000
2002/05/31 197 199 194 194 22,000
2002/05/30 198 198 192 195 49,000
2002/05/29 196 199 194 198 28,000
2002/05/28 193 198 191 198 57,000
2002/05/27 194 198 193 198 72,000
2002/05/24 194 194 186 192 103,000
2002/05/23 189 192 187 192 34,000
2002/05/22 186 189 185 186 32,000
2002/05/21 190 190 186 187 36,000
2002/05/20 185 190 185 185 18,000
2002/05/17 187 188 185 185 12,000
2002/05/16 184 187 184 187 8,000
2002/05/15 185 185 181 183 31,000
2002/05/14 183 183 179 180 33,000
2002/05/13 180 182 180 182 11,000
2002/05/10 185 185 180 180 53,000
2002/05/09 181 185 181 181 21,000
2002/05/08 181 183 181 181 10,000
2002/05/07 182 182 181 181 21,000
2002/05/02 182 183 182 182 7,000
2002/05/01 183 184 182 182 11,000
2002/04/30 184 184 182 182 13,000
2002/04/26 189 189 182 186 28,000
2002/04/25 189 189 186 186 37,000
2002/04/24 188 191 186 186 29,000
2002/04/23 187 188 187 188 8,000
2002/04/22 186 187 185 187 10,000
2002/04/19 184 186 184 186 17,000
2002/04/18 188 189 187 188 42,000
2002/04/17 188 191 185 191 62,000
2002/04/16 183 185 182 185 8,000
2002/04/15 188 189 181 183 40,000
2002/04/12 179 184 179 184 24,000
2002/04/11 183 183 177 177 70,000
2002/04/10 185 186 179 183 105,000
2002/04/09 183 189 183 184 17,000
2002/04/08 182 183 181 183 25,000
2002/04/05 183 185 179 182 60,000
2002/04/04 180 185 180 184 32,000
2002/04/03 179 181 179 179 32,000
2002/04/02 181 183 180 181 25,000
2002/04/01 195 195 179 179 24,000
2002/03/29 199 199 190 190 17,000
2002/03/28 199 199 196 197 28,000
2002/03/27 195 199 195 199 20,000
2002/03/26 197 197 195 195 6,000
2002/03/25 200 200 195 199 56,000
2002/03/22 199 199 195 199 34,000
2002/03/20 193 200 193 200 37,000
2002/03/19 193 198 193 198 23,000
2002/03/18 195 195 191 192 19,000
2002/03/15 195 195 187 193 45,000
2002/03/14 191 194 190 190 19,000
2002/03/13 194 195 192 192 31,000
2002/03/12 194 200 193 193 28,000
2002/03/11 193 194 192 194 25,000
2002/03/08 191 200 191 195 175,000
2002/03/07 195 196 194 196 22,000
2002/03/06 195 196 193 195 21,000
2002/03/05 197 202 193 199 20,000
2002/03/04 190 202 190 202 43,000
2002/03/01 188 197 186 197 47,000
2002/02/28 193 194 192 193 40,000
2002/02/27 186 190 185 190 74,000
2002/02/26 187 187 185 187 13,000
2002/02/25 187 188 187 187 35,000
2002/02/22 179 186 179 184 32,000
2002/02/21 181 184 181 183 13,000
2002/02/20 174 184 174 181 16,000
2002/02/19 181 181 178 181 25,000
2002/02/18 181 184 181 184 22,000
2002/02/15 187 188 176 176 71,000
2002/02/14 185 187 182 182 58,000
2002/02/13 177 182 175 181 37,000
2002/02/12 173 175 170 175 42,000
2002/02/08 171 171 166 166 64,000
2002/02/07 167 168 166 167 12,000
2002/02/06 163 166 162 166 17,000
2002/02/05 167 168 163 163 13,000
2002/02/04 168 172 165 168 26,000
2002/02/01 165 168 160 168 117,000
2002/01/31 167 169 164 164 109,000
2002/01/30 169 173 164 173 65,000
2002/01/29 169 172 169 170 18,000
2002/01/28 171 173 168 169 45,000
2002/01/25 174 174 170 171 55,000
2002/01/24 174 175 169 174 97,000
2002/01/23 178 178 173 173 39,000
2002/01/22 183 183 180 180 24,000
2002/01/21 176 184 176 183 48,000
2002/01/18 175 176 170 176 86,000
2002/01/17 178 178 170 170 54,000
2002/01/16 175 177 173 174 44,000
2002/01/15 180 180 175 175 55,000
2002/01/11 180 180 173 174 51,000
2002/01/10 186 186 173 173 53,000
2002/01/09 180 182 176 176 22,000
2002/01/08 187 187 181 181 29,000
2002/01/07 195 195 186 187 27,000
2002/01/04 200 200 195 195 21,000

このページの先頭へ