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 |
|---|---|---|---|---|---|
| 2003/12/30 | 240 | 240 | 232 | 235 | 25,000 |
| 2003/12/29 | 236 | 237 | 230 | 236 | 42,000 |
| 2003/12/26 | 239 | 239 | 233 | 236 | 38,000 |
| 2003/12/25 | 234 | 236 | 234 | 235 | 37,000 |
| 2003/12/24 | 233 | 233 | 228 | 230 | 28,000 |
| 2003/12/22 | 228 | 228 | 222 | 226 | 27,000 |
| 2003/12/19 | 226 | 227 | 223 | 226 | 29,000 |
| 2003/12/18 | 226 | 226 | 221 | 222 | 170,000 |
| 2003/12/17 | 224 | 224 | 222 | 222 | 11,000 |
| 2003/12/16 | 225 | 227 | 222 | 223 | 24,000 |
| 2003/12/15 | 237 | 237 | 222 | 222 | 44,000 |
| 2003/12/12 | 225 | 225 | 222 | 224 | 123,000 |
| 2003/12/11 | 226 | 227 | 222 | 225 | 10,000 |
| 2003/12/10 | 226 | 228 | 221 | 222 | 34,000 |
| 2003/12/09 | 222 | 225 | 220 | 225 | 25,000 |
| 2003/12/08 | 230 | 230 | 222 | 222 | 74,000 |
| 2003/12/05 | 221 | 228 | 221 | 226 | 56,000 |
| 2003/12/04 | 217 | 218 | 215 | 217 | 24,000 |
| 2003/12/03 | 215 | 218 | 215 | 217 | 25,000 |
| 2003/12/02 | 215 | 216 | 211 | 215 | 27,000 |
| 2003/12/01 | 211 | 211 | 203 | 210 | 50,000 |
| 2003/11/28 | 213 | 218 | 213 | 213 | 8,000 |
| 2003/11/27 | 212 | 220 | 212 | 213 | 12,000 |
| 2003/11/26 | 213 | 213 | 212 | 213 | 14,000 |
| 2003/11/25 | 212 | 213 | 212 | 213 | 48,000 |
| 2003/11/21 | 206 | 213 | 206 | 208 | 17,000 |
| 2003/11/20 | 200 | 206 | 199 | 206 | 18,000 |
| 2003/11/19 | 196 | 207 | 192 | 201 | 81,000 |
| 2003/11/18 | 201 | 204 | 199 | 202 | 71,000 |
| 2003/11/17 | 224 | 224 | 218 | 218 | 46,000 |
| 2003/11/14 | 235 | 236 | 231 | 231 | 61,000 |
| 2003/11/13 | 232 | 232 | 225 | 229 | 30,000 |
| 2003/11/12 | 224 | 227 | 221 | 222 | 19,000 |
| 2003/11/11 | 229 | 229 | 224 | 224 | 41,000 |
| 2003/11/10 | 235 | 235 | 233 | 233 | 11,000 |
| 2003/11/07 | 229 | 232 | 228 | 231 | 24,000 |
| 2003/11/06 | 229 | 232 | 229 | 230 | 34,000 |
| 2003/11/05 | 235 | 236 | 232 | 234 | 24,000 |
| 2003/11/04 | 235 | 240 | 234 | 238 | 27,000 |
| 2003/10/31 | 240 | 240 | 233 | 234 | 47,000 |
| 2003/10/30 | 237 | 240 | 236 | 239 | 21,000 |
| 2003/10/29 | 240 | 240 | 238 | 238 | 18,000 |
| 2003/10/28 | 236 | 243 | 233 | 235 | 46,000 |
| 2003/10/27 | 234 | 237 | 232 | 237 | 39,000 |
| 2003/10/24 | 236 | 239 | 231 | 235 | 77,000 |
| 2003/10/23 | 241 | 242 | 231 | 232 | 63,000 |
| 2003/10/22 | 246 | 247 | 245 | 246 | 33,000 |
| 2003/10/21 | 254 | 254 | 249 | 249 | 18,000 |
| 2003/10/20 | 249 | 253 | 245 | 249 | 43,000 |
| 2003/10/17 | 251 | 251 | 247 | 248 | 9,000 |
| 2003/10/16 | 250 | 251 | 240 | 250 | 43,000 |
| 2003/10/15 | 249 | 252 | 248 | 250 | 67,000 |
| 2003/10/14 | 258 | 258 | 254 | 254 | 35,000 |
| 2003/10/10 | 251 | 254 | 249 | 254 | 41,000 |
| 2003/10/09 | 253 | 253 | 251 | 251 | 13,000 |
| 2003/10/08 | 255 | 255 | 252 | 252 | 11,000 |
| 2003/10/07 | 255 | 255 | 253 | 254 | 14,000 |
| 2003/10/06 | 253 | 258 | 253 | 255 | 23,000 |
| 2003/10/03 | 254 | 257 | 251 | 257 | 24,000 |
| 2003/10/02 | 255 | 255 | 251 | 255 | 26,000 |
| 2003/10/01 | 240 | 259 | 238 | 252 | 84,000 |
| 2003/09/30 | 245 | 246 | 239 | 240 | 48,000 |
| 2003/09/29 | 247 | 249 | 243 | 246 | 90,000 |
| 2003/09/26 | 245 | 251 | 245 | 248 | 31,000 |
| 2003/09/25 | 259 | 259 | 250 | 253 | 61,000 |
| 2003/09/24 | 256 | 260 | 256 | 259 | 51,000 |
| 2003/09/22 | 261 | 266 | 260 | 260 | 33,000 |
| 2003/09/19 | 262 | 263 | 257 | 263 | 40,000 |
| 2003/09/18 | 262 | 264 | 260 | 260 | 47,000 |
| 2003/09/17 | 264 | 265 | 262 | 262 | 44,000 |
| 2003/09/16 | 263 | 265 | 263 | 264 | 56,000 |
| 2003/09/12 | 261 | 262 | 260 | 262 | 175,000 |
| 2003/09/11 | 260 | 260 | 254 | 256 | 76,000 |
| 2003/09/10 | 260 | 261 | 257 | 259 | 58,000 |
| 2003/09/09 | 259 | 260 | 257 | 258 | 62,000 |
| 2003/09/08 | 256 | 260 | 255 | 258 | 75,000 |
| 2003/09/05 | 261 | 263 | 258 | 258 | 75,000 |
| 2003/09/04 | 264 | 266 | 263 | 264 | 86,000 |
| 2003/09/03 | 266 | 269 | 262 | 264 | 123,000 |
| 2003/09/02 | 265 | 270 | 263 | 265 | 195,000 |
| 2003/09/01 | 262 | 265 | 258 | 265 | 71,000 |
| 2003/08/29 | 260 | 270 | 255 | 261 | 160,000 |
| 2003/08/28 | 254 | 258 | 251 | 255 | 67,000 |
| 2003/08/27 | 258 | 258 | 253 | 253 | 77,000 |
| 2003/08/26 | 257 | 263 | 256 | 256 | 64,000 |
| 2003/08/25 | 259 | 264 | 257 | 259 | 107,000 |
| 2003/08/22 | 265 | 269 | 263 | 263 | 95,000 |
| 2003/08/21 | 277 | 277 | 261 | 263 | 324,000 |
| 2003/08/20 | 260 | 280 | 259 | 275 | 767,000 |
| 2003/08/19 | 259 | 260 | 255 | 256 | 96,000 |
| 2003/08/18 | 248 | 255 | 246 | 254 | 73,000 |
| 2003/08/15 | 250 | 252 | 245 | 246 | 81,000 |
| 2003/08/14 | 238 | 250 | 238 | 249 | 93,000 |
| 2003/08/13 | 241 | 242 | 238 | 238 | 35,000 |
| 2003/08/12 | 240 | 241 | 239 | 240 | 27,000 |
| 2003/08/11 | 240 | 241 | 236 | 239 | 18,000 |
| 2003/08/08 | 243 | 243 | 238 | 239 | 41,000 |
| 2003/08/07 | 240 | 242 | 238 | 238 | 60,000 |
| 2003/08/06 | 241 | 245 | 241 | 241 | 48,000 |
| 2003/08/05 | 250 | 250 | 243 | 243 | 94,000 |
| 2003/08/04 | 263 | 263 | 255 | 255 | 126,000 |
| 2003/08/01 | 258 | 261 | 254 | 254 | 163,000 |
| 2003/07/31 | 260 | 263 | 239 | 253 | 142,000 |
| 2003/07/30 | 254 | 266 | 251 | 260 | 431,000 |
| 2003/07/29 | 245 | 254 | 241 | 249 | 121,000 |
| 2003/07/28 | 246 | 246 | 237 | 237 | 126,000 |
| 2003/07/25 | 251 | 251 | 243 | 246 | 262,000 |
| 2003/07/24 | 235 | 255 | 235 | 251 | 427,000 |
| 2003/07/23 | 227 | 227 | 222 | 224 | 44,000 |
| 2003/07/22 | 225 | 225 | 222 | 222 | 29,000 |
| 2003/07/18 | 230 | 230 | 225 | 226 | 44,000 |
| 2003/07/17 | 232 | 232 | 225 | 229 | 31,000 |
| 2003/07/16 | 236 | 236 | 231 | 233 | 31,000 |
| 2003/07/15 | 236 | 238 | 234 | 234 | 57,000 |
| 2003/07/14 | 235 | 235 | 230 | 231 | 73,000 |
| 2003/07/11 | 232 | 236 | 232 | 235 | 22,000 |
| 2003/07/10 | 232 | 239 | 232 | 235 | 18,000 |
| 2003/07/09 | 237 | 237 | 231 | 231 | 42,000 |
| 2003/07/08 | 235 | 237 | 233 | 237 | 38,000 |
| 2003/07/07 | 230 | 234 | 230 | 231 | 54,000 |
| 2003/07/04 | 231 | 236 | 231 | 235 | 51,000 |
| 2003/07/03 | 239 | 243 | 236 | 236 | 40,000 |
| 2003/07/02 | 238 | 241 | 236 | 240 | 48,000 |
| 2003/07/01 | 235 | 239 | 231 | 233 | 59,000 |
| 2003/06/30 | 243 | 243 | 236 | 236 | 34,000 |
| 2003/06/27 | 239 | 241 | 238 | 239 | 37,000 |
| 2003/06/26 | 240 | 241 | 236 | 236 | 50,000 |
| 2003/06/25 | 240 | 240 | 238 | 238 | 28,000 |
| 2003/06/24 | 241 | 244 | 237 | 237 | 36,000 |
| 2003/06/23 | 241 | 244 | 240 | 240 | 25,000 |
| 2003/06/20 | 245 | 245 | 238 | 238 | 107,000 |
| 2003/06/19 | 243 | 244 | 240 | 240 | 32,000 |
| 2003/06/18 | 245 | 246 | 242 | 242 | 91,000 |
| 2003/06/17 | 243 | 243 | 241 | 242 | 48,000 |
| 2003/06/16 | 243 | 243 | 238 | 240 | 44,000 |
| 2003/06/13 | 242 | 243 | 240 | 243 | 228,000 |
| 2003/06/12 | 238 | 239 | 235 | 237 | 62,000 |
| 2003/06/11 | 234 | 240 | 234 | 239 | 38,000 |
| 2003/06/10 | 231 | 236 | 231 | 232 | 26,000 |
| 2003/06/09 | 230 | 234 | 228 | 234 | 38,000 |
| 2003/06/06 | 226 | 231 | 222 | 231 | 29,000 |
| 2003/06/05 | 230 | 234 | 229 | 229 | 25,000 |
| 2003/06/04 | 229 | 233 | 225 | 229 | 26,000 |
| 2003/06/03 | 225 | 233 | 224 | 233 | 53,000 |
| 2003/06/02 | 220 | 225 | 220 | 224 | 53,000 |
| 2003/05/30 | 220 | 221 | 215 | 219 | 58,000 |
| 2003/05/29 | 229 | 229 | 224 | 224 | 20,000 |
| 2003/05/28 | 225 | 230 | 225 | 230 | 50,000 |
| 2003/05/27 | 228 | 228 | 219 | 220 | 104,000 |
| 2003/05/26 | 235 | 235 | 226 | 228 | 41,000 |
| 2003/05/23 | 239 | 240 | 236 | 237 | 59,000 |
| 2003/05/22 | 237 | 239 | 236 | 239 | 21,000 |
| 2003/05/21 | 239 | 239 | 236 | 236 | 59,000 |
| 2003/05/20 | 237 | 240 | 236 | 238 | 33,000 |
| 2003/05/19 | 239 | 239 | 236 | 237 | 23,000 |
| 2003/05/16 | 240 | 241 | 237 | 238 | 38,000 |
| 2003/05/15 | 240 | 242 | 238 | 238 | 73,000 |
| 2003/05/14 | 238 | 241 | 238 | 240 | 79,000 |
| 2003/05/13 | 238 | 241 | 238 | 240 | 69,000 |
| 2003/05/12 | 233 | 235 | 232 | 234 | 22,000 |
| 2003/05/09 | 231 | 235 | 229 | 233 | 52,000 |
| 2003/05/08 | 233 | 236 | 230 | 230 | 31,000 |
| 2003/05/07 | 237 | 240 | 235 | 235 | 16,000 |
| 2003/05/06 | 240 | 242 | 235 | 237 | 44,000 |
| 2003/05/02 | 233 | 236 | 227 | 234 | 28,000 |
| 2003/05/01 | 227 | 233 | 227 | 233 | 31,000 |
| 2003/04/30 | 226 | 231 | 226 | 229 | 88,000 |
| 2003/04/28 | 237 | 238 | 231 | 231 | 31,000 |
| 2003/04/25 | 233 | 239 | 227 | 238 | 150,000 |
| 2003/04/24 | 237 | 237 | 229 | 229 | 70,000 |
| 2003/04/23 | 235 | 239 | 233 | 239 | 49,000 |
| 2003/04/22 | 242 | 245 | 237 | 237 | 59,000 |
| 2003/04/21 | 247 | 247 | 242 | 247 | 119,000 |
| 2003/04/18 | 243 | 249 | 238 | 245 | 299,000 |
| 2003/04/17 | 226 | 242 | 226 | 239 | 193,000 |
| 2003/04/16 | 225 | 232 | 220 | 229 | 203,000 |
| 2003/04/15 | 227 | 227 | 219 | 220 | 86,000 |
| 2003/04/14 | 224 | 226 | 217 | 223 | 164,000 |
| 2003/04/11 | 213 | 224 | 211 | 220 | 111,000 |
| 2003/04/10 | 218 | 218 | 211 | 214 | 55,000 |
| 2003/04/09 | 216 | 225 | 215 | 217 | 170,000 |
| 2003/04/08 | 210 | 215 | 210 | 212 | 59,000 |
| 2003/04/07 | 208 | 212 | 204 | 209 | 56,000 |
| 2003/04/04 | 201 | 206 | 198 | 206 | 29,000 |
| 2003/04/03 | 210 | 210 | 200 | 201 | 64,000 |
| 2003/04/02 | 213 | 213 | 206 | 210 | 51,000 |
| 2003/04/01 | 210 | 211 | 205 | 211 | 39,000 |
| 2003/03/31 | 217 | 217 | 209 | 210 | 65,000 |
| 2003/03/28 | 208 | 212 | 207 | 212 | 68,000 |
| 2003/03/27 | 203 | 206 | 203 | 205 | 37,000 |
| 2003/03/26 | 200 | 204 | 195 | 204 | 41,000 |
| 2003/03/25 | 188 | 200 | 188 | 200 | 150,000 |
| 2003/03/24 | 205 | 209 | 204 | 208 | 70,000 |
| 2003/03/20 | 198 | 200 | 194 | 200 | 72,000 |
| 2003/03/19 | 197 | 197 | 193 | 197 | 32,000 |
| 2003/03/18 | 197 | 198 | 195 | 195 | 32,000 |
| 2003/03/17 | 196 | 196 | 192 | 192 | 27,000 |
| 2003/03/14 | 205 | 205 | 195 | 195 | 214,000 |
| 2003/03/13 | 192 | 195 | 191 | 195 | 26,000 |
| 2003/03/12 | 194 | 194 | 191 | 191 | 36,000 |
| 2003/03/11 | 198 | 202 | 191 | 192 | 82,000 |
| 2003/03/10 | 195 | 200 | 195 | 199 | 51,000 |
| 2003/03/07 | 209 | 209 | 197 | 204 | 87,000 |
| 2003/03/06 | 205 | 213 | 205 | 210 | 113,000 |
| 2003/03/05 | 209 | 209 | 204 | 206 | 133,000 |
| 2003/03/04 | 210 | 213 | 209 | 210 | 106,000 |
| 2003/03/03 | 215 | 215 | 204 | 209 | 127,000 |
| 2003/02/28 | 215 | 215 | 213 | 214 | 47,000 |
| 2003/02/27 | 212 | 212 | 207 | 211 | 51,000 |
| 2003/02/26 | 215 | 215 | 210 | 212 | 101,000 |
| 2003/02/25 | 225 | 225 | 213 | 219 | 135,000 |
| 2003/02/24 | 230 | 230 | 222 | 226 | 219,000 |
| 2003/02/21 | 227 | 236 | 227 | 234 | 326,000 |
| 2003/02/20 | 218 | 227 | 218 | 225 | 201,000 |
| 2003/02/19 | 219 | 225 | 213 | 218 | 204,000 |
| 2003/02/18 | 214 | 219 | 212 | 219 | 176,000 |
| 2003/02/17 | 211 | 215 | 210 | 212 | 146,000 |
| 2003/02/14 | 207 | 215 | 206 | 208 | 215,000 |
| 2003/02/13 | 199 | 209 | 199 | 207 | 169,000 |
| 2003/02/12 | 195 | 199 | 193 | 197 | 148,000 |
| 2003/02/10 | 192 | 194 | 192 | 194 | 22,000 |
| 2003/02/07 | 193 | 193 | 191 | 192 | 34,000 |
| 2003/02/06 | 191 | 193 | 190 | 190 | 28,000 |
| 2003/02/05 | 192 | 195 | 190 | 195 | 76,000 |
| 2003/02/04 | 187 | 193 | 187 | 193 | 31,000 |
| 2003/02/03 | 182 | 186 | 181 | 186 | 51,000 |
| 2003/01/31 | 189 | 189 | 180 | 180 | 46,000 |
| 2003/01/30 | 188 | 189 | 186 | 186 | 13,000 |
| 2003/01/29 | 190 | 190 | 185 | 185 | 27,000 |
| 2003/01/28 | 187 | 191 | 187 | 191 | 30,000 |
| 2003/01/27 | 190 | 190 | 188 | 188 | 10,000 |
| 2003/01/24 | 194 | 194 | 190 | 192 | 56,000 |
| 2003/01/23 | 192 | 194 | 190 | 194 | 75,000 |
| 2003/01/22 | 194 | 194 | 191 | 192 | 25,000 |
| 2003/01/21 | 193 | 194 | 192 | 194 | 27,000 |
| 2003/01/20 | 190 | 194 | 189 | 194 | 60,000 |
| 2003/01/17 | 193 | 193 | 189 | 193 | 29,000 |
| 2003/01/16 | 189 | 193 | 189 | 193 | 235,000 |
| 2003/01/15 | 188 | 192 | 187 | 191 | 87,000 |
| 2003/01/14 | 185 | 187 | 185 | 187 | 22,000 |
| 2003/01/10 | 185 | 185 | 183 | 185 | 21,000 |
| 2003/01/09 | 182 | 184 | 181 | 184 | 15,000 |
| 2003/01/08 | 181 | 185 | 181 | 184 | 18,000 |
| 2003/01/07 | 186 | 188 | 185 | 186 | 22,000 |
| 2003/01/06 | 185 | 186 | 185 | 185 | 23,000 |