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 |
|---|---|---|---|---|---|
| 2005/12/30 | 502 | 503 | 490 | 496 | 219,000 |
| 2005/12/29 | 484 | 513 | 483 | 506 | 280,000 |
| 2005/12/28 | 493 | 498 | 476 | 488 | 240,000 |
| 2005/12/27 | 498 | 505 | 491 | 498 | 170,000 |
| 2005/12/26 | 510 | 510 | 495 | 504 | 270,000 |
| 2005/12/22 | 504 | 514 | 503 | 513 | 651,000 |
| 2005/12/21 | 470 | 535 | 468 | 519 | 1,699,000 |
| 2005/12/20 | 440 | 455 | 440 | 455 | 172,000 |
| 2005/12/19 | 441 | 442 | 438 | 441 | 98,000 |
| 2005/12/16 | 444 | 447 | 441 | 444 | 156,000 |
| 2005/12/15 | 439 | 443 | 437 | 440 | 151,000 |
| 2005/12/14 | 438 | 442 | 437 | 438 | 144,000 |
| 2005/12/13 | 426 | 433 | 426 | 433 | 61,000 |
| 2005/12/12 | 426 | 432 | 425 | 428 | 78,000 |
| 2005/12/09 | 432 | 432 | 421 | 427 | 274,000 |
| 2005/12/08 | 425 | 432 | 419 | 421 | 155,000 |
| 2005/12/07 | 420 | 423 | 415 | 418 | 124,000 |
| 2005/12/06 | 427 | 427 | 417 | 422 | 117,000 |
| 2005/12/05 | 420 | 435 | 415 | 422 | 166,000 |
| 2005/12/02 | 411 | 415 | 405 | 412 | 125,000 |
| 2005/12/01 | 406 | 409 | 405 | 409 | 73,000 |
| 2005/11/30 | 404 | 407 | 400 | 405 | 116,000 |
| 2005/11/29 | 405 | 408 | 403 | 405 | 127,000 |
| 2005/11/28 | 410 | 414 | 404 | 406 | 103,000 |
| 2005/11/25 | 411 | 415 | 409 | 415 | 129,000 |
| 2005/11/24 | 411 | 415 | 411 | 413 | 191,000 |
| 2005/11/22 | 408 | 413 | 406 | 411 | 186,000 |
| 2005/11/21 | 421 | 422 | 407 | 407 | 226,000 |
| 2005/11/18 | 411 | 422 | 407 | 416 | 264,000 |
| 2005/11/17 | 395 | 410 | 395 | 410 | 163,000 |
| 2005/11/16 | 395 | 395 | 387 | 394 | 298,000 |
| 2005/11/15 | 401 | 404 | 397 | 398 | 568,000 |
| 2005/11/14 | 418 | 419 | 406 | 416 | 552,000 |
| 2005/11/11 | 390 | 400 | 389 | 398 | 290,000 |
| 2005/11/10 | 387 | 388 | 383 | 388 | 171,000 |
| 2005/11/09 | 392 | 392 | 386 | 388 | 225,000 |
| 2005/11/08 | 389 | 393 | 388 | 391 | 287,000 |
| 2005/11/07 | 384 | 388 | 381 | 388 | 342,000 |
| 2005/11/04 | 372 | 380 | 370 | 379 | 325,000 |
| 2005/11/02 | 361 | 372 | 360 | 367 | 356,000 |
| 2005/11/01 | 358 | 361 | 357 | 357 | 110,000 |
| 2005/10/31 | 359 | 362 | 356 | 358 | 136,000 |
| 2005/10/28 | 350 | 357 | 350 | 351 | 130,000 |
| 2005/10/27 | 348 | 356 | 347 | 355 | 245,000 |
| 2005/10/26 | 348 | 348 | 342 | 345 | 94,000 |
| 2005/10/25 | 347 | 351 | 344 | 344 | 161,000 |
| 2005/10/24 | 352 | 352 | 342 | 343 | 105,000 |
| 2005/10/21 | 344 | 349 | 344 | 349 | 62,000 |
| 2005/10/20 | 351 | 352 | 346 | 349 | 70,000 |
| 2005/10/19 | 351 | 352 | 346 | 349 | 163,000 |
| 2005/10/18 | 355 | 357 | 351 | 352 | 188,000 |
| 2005/10/17 | 355 | 358 | 351 | 351 | 196,000 |
| 2005/10/14 | 348 | 354 | 345 | 350 | 257,000 |
| 2005/10/13 | 349 | 349 | 343 | 347 | 175,000 |
| 2005/10/12 | 349 | 351 | 345 | 349 | 138,000 |
| 2005/10/11 | 340 | 346 | 339 | 346 | 115,000 |
| 2005/10/07 | 342 | 344 | 340 | 341 | 101,000 |
| 2005/10/06 | 344 | 347 | 342 | 342 | 132,000 |
| 2005/10/05 | 355 | 356 | 349 | 350 | 232,000 |
| 2005/10/04 | 354 | 359 | 354 | 359 | 122,000 |
| 2005/10/03 | 353 | 360 | 353 | 354 | 73,000 |
| 2005/09/30 | 359 | 365 | 354 | 363 | 210,000 |
| 2005/09/29 | 347 | 370 | 346 | 369 | 306,000 |
| 2005/09/28 | 344 | 349 | 343 | 347 | 138,000 |
| 2005/09/27 | 350 | 350 | 342 | 344 | 161,000 |
| 2005/09/26 | 345 | 349 | 344 | 349 | 166,000 |
| 2005/09/22 | 339 | 342 | 339 | 341 | 184,000 |
| 2005/09/21 | 345 | 345 | 341 | 343 | 148,000 |
| 2005/09/20 | 339 | 342 | 339 | 340 | 210,000 |
| 2005/09/16 | 335 | 340 | 335 | 339 | 127,000 |
| 2005/09/15 | 335 | 336 | 333 | 333 | 197,000 |
| 2005/09/14 | 339 | 339 | 334 | 335 | 101,000 |
| 2005/09/13 | 341 | 341 | 337 | 340 | 62,000 |
| 2005/09/12 | 343 | 343 | 338 | 341 | 59,000 |
| 2005/09/09 | 334 | 339 | 332 | 339 | 295,000 |
| 2005/09/08 | 336 | 336 | 331 | 331 | 52,000 |
| 2005/09/07 | 338 | 338 | 336 | 336 | 59,000 |
| 2005/09/06 | 338 | 339 | 335 | 336 | 95,000 |
| 2005/09/05 | 335 | 337 | 334 | 336 | 56,000 |
| 2005/09/02 | 335 | 338 | 334 | 334 | 113,000 |
| 2005/09/01 | 335 | 338 | 333 | 335 | 77,000 |
| 2005/08/31 | 334 | 334 | 332 | 333 | 31,000 |
| 2005/08/30 | 333 | 335 | 333 | 334 | 68,000 |
| 2005/08/29 | 337 | 337 | 334 | 334 | 65,000 |
| 2005/08/26 | 338 | 338 | 335 | 338 | 57,000 |
| 2005/08/25 | 338 | 339 | 337 | 338 | 56,000 |
| 2005/08/24 | 342 | 342 | 339 | 341 | 41,000 |
| 2005/08/23 | 342 | 344 | 340 | 341 | 73,000 |
| 2005/08/22 | 338 | 342 | 337 | 342 | 53,000 |
| 2005/08/19 | 341 | 341 | 336 | 338 | 105,000 |
| 2005/08/18 | 341 | 342 | 339 | 340 | 80,000 |
| 2005/08/17 | 339 | 342 | 339 | 340 | 62,000 |
| 2005/08/16 | 342 | 345 | 340 | 343 | 86,000 |
| 2005/08/15 | 350 | 350 | 344 | 344 | 141,000 |
| 2005/08/12 | 350 | 350 | 345 | 349 | 64,000 |
| 2005/08/11 | 346 | 349 | 343 | 349 | 111,000 |
| 2005/08/10 | 339 | 345 | 339 | 344 | 57,000 |
| 2005/08/09 | 331 | 336 | 330 | 335 | 35,000 |
| 2005/08/08 | 328 | 333 | 325 | 331 | 55,000 |
| 2005/08/05 | 336 | 337 | 328 | 328 | 73,000 |
| 2005/08/04 | 344 | 344 | 336 | 337 | 114,000 |
| 2005/08/03 | 341 | 344 | 340 | 344 | 57,000 |
| 2005/08/02 | 348 | 348 | 338 | 340 | 100,000 |
| 2005/08/01 | 347 | 349 | 344 | 347 | 80,000 |
| 2005/07/29 | 349 | 352 | 344 | 350 | 87,000 |
| 2005/07/28 | 348 | 349 | 346 | 347 | 54,000 |
| 2005/07/27 | 343 | 347 | 341 | 345 | 65,000 |
| 2005/07/26 | 340 | 343 | 338 | 341 | 66,000 |
| 2005/07/25 | 338 | 342 | 337 | 340 | 86,000 |
| 2005/07/22 | 338 | 340 | 336 | 338 | 78,000 |
| 2005/07/21 | 346 | 346 | 338 | 338 | 123,000 |
| 2005/07/20 | 347 | 347 | 341 | 343 | 73,000 |
| 2005/07/19 | 347 | 347 | 334 | 343 | 37,000 |
| 2005/07/15 | 354 | 354 | 347 | 347 | 95,000 |
| 2005/07/14 | 343 | 347 | 342 | 344 | 87,000 |
| 2005/07/13 | 336 | 340 | 333 | 340 | 87,000 |
| 2005/07/12 | 338 | 338 | 333 | 335 | 129,000 |
| 2005/07/11 | 336 | 339 | 335 | 335 | 91,000 |
| 2005/07/08 | 342 | 345 | 336 | 336 | 126,000 |
| 2005/07/07 | 346 | 347 | 338 | 338 | 131,000 |
| 2005/07/06 | 350 | 351 | 345 | 346 | 102,000 |
| 2005/07/05 | 349 | 350 | 345 | 347 | 56,000 |
| 2005/07/04 | 352 | 352 | 345 | 349 | 76,000 |
| 2005/07/01 | 349 | 353 | 344 | 351 | 203,000 |
| 2005/06/30 | 349 | 350 | 345 | 345 | 73,000 |
| 2005/06/29 | 344 | 348 | 343 | 347 | 65,000 |
| 2005/06/28 | 342 | 347 | 339 | 346 | 47,000 |
| 2005/06/27 | 345 | 345 | 339 | 340 | 37,000 |
| 2005/06/24 | 341 | 347 | 327 | 344 | 96,000 |
| 2005/06/23 | 343 | 344 | 337 | 343 | 55,000 |
| 2005/06/22 | 342 | 345 | 341 | 343 | 73,000 |
| 2005/06/21 | 347 | 350 | 343 | 344 | 89,000 |
| 2005/06/20 | 339 | 345 | 336 | 344 | 202,000 |
| 2005/06/17 | 335 | 335 | 328 | 332 | 184,000 |
| 2005/06/16 | 331 | 336 | 331 | 335 | 64,000 |
| 2005/06/15 | 336 | 336 | 332 | 335 | 64,000 |
| 2005/06/14 | 329 | 333 | 329 | 333 | 19,000 |
| 2005/06/13 | 328 | 331 | 327 | 328 | 22,000 |
| 2005/06/10 | 332 | 333 | 328 | 331 | 173,000 |
| 2005/06/09 | 330 | 331 | 326 | 327 | 51,000 |
| 2005/06/08 | 327 | 331 | 327 | 330 | 47,000 |
| 2005/06/07 | 326 | 329 | 321 | 328 | 69,000 |
| 2005/06/06 | 329 | 330 | 325 | 326 | 65,000 |
| 2005/06/03 | 328 | 334 | 325 | 334 | 89,000 |
| 2005/06/02 | 334 | 335 | 324 | 327 | 130,000 |
| 2005/06/01 | 330 | 333 | 328 | 333 | 70,000 |
| 2005/05/31 | 322 | 332 | 319 | 332 | 86,000 |
| 2005/05/30 | 318 | 323 | 318 | 320 | 59,000 |
| 2005/05/27 | 316 | 322 | 314 | 316 | 61,000 |
| 2005/05/26 | 313 | 316 | 311 | 312 | 55,000 |
| 2005/05/25 | 317 | 317 | 311 | 313 | 114,000 |
| 2005/05/24 | 330 | 330 | 321 | 323 | 97,000 |
| 2005/05/23 | 325 | 326 | 313 | 324 | 148,000 |
| 2005/05/20 | 333 | 334 | 327 | 328 | 44,000 |
| 2005/05/19 | 335 | 343 | 330 | 334 | 117,000 |
| 2005/05/18 | 334 | 335 | 329 | 330 | 60,000 |
| 2005/05/17 | 344 | 348 | 326 | 329 | 92,000 |
| 2005/05/16 | 345 | 352 | 344 | 345 | 85,000 |
| 2005/05/13 | 351 | 354 | 347 | 350 | 130,000 |
| 2005/05/12 | 353 | 353 | 351 | 351 | 53,000 |
| 2005/05/11 | 350 | 355 | 349 | 355 | 102,000 |
| 2005/05/10 | 343 | 363 | 343 | 355 | 399,000 |
| 2005/05/09 | 341 | 342 | 338 | 342 | 182,000 |
| 2005/05/06 | 340 | 340 | 336 | 338 | 26,000 |
| 2005/05/02 | 339 | 343 | 336 | 337 | 133,000 |
| 2005/04/28 | 335 | 339 | 332 | 339 | 102,000 |
| 2005/04/27 | 333 | 334 | 331 | 334 | 44,000 |
| 2005/04/26 | 335 | 335 | 332 | 332 | 42,000 |
| 2005/04/25 | 335 | 335 | 331 | 331 | 54,000 |
| 2005/04/22 | 334 | 334 | 329 | 330 | 49,000 |
| 2005/04/21 | 325 | 329 | 320 | 325 | 91,000 |
| 2005/04/20 | 338 | 338 | 331 | 331 | 95,000 |
| 2005/04/19 | 319 | 338 | 317 | 331 | 249,000 |
| 2005/04/18 | 328 | 328 | 314 | 318 | 222,000 |
| 2005/04/15 | 332 | 339 | 325 | 333 | 184,000 |
| 2005/04/14 | 327 | 332 | 321 | 332 | 148,000 |
| 2005/04/13 | 339 | 339 | 330 | 334 | 141,000 |
| 2005/04/12 | 340 | 343 | 339 | 339 | 116,000 |
| 2005/04/11 | 350 | 351 | 343 | 349 | 163,000 |
| 2005/04/08 | 356 | 356 | 349 | 355 | 138,000 |
| 2005/04/07 | 353 | 357 | 349 | 356 | 105,000 |
| 2005/04/06 | 355 | 355 | 350 | 354 | 139,000 |
| 2005/04/05 | 355 | 356 | 352 | 355 | 233,000 |
| 2005/04/04 | 349 | 355 | 349 | 355 | 106,000 |
| 2005/04/01 | 350 | 361 | 343 | 357 | 197,000 |
| 2005/03/31 | 351 | 361 | 348 | 361 | 200,000 |
| 2005/03/30 | 345 | 348 | 339 | 347 | 219,000 |
| 2005/03/29 | 368 | 371 | 346 | 355 | 191,000 |
| 2005/03/28 | 363 | 369 | 359 | 368 | 116,000 |
| 2005/03/25 | 370 | 374 | 355 | 366 | 257,000 |
| 2005/03/24 | 375 | 380 | 369 | 369 | 198,000 |
| 2005/03/23 | 381 | 382 | 371 | 377 | 617,000 |
| 2005/03/22 | 355 | 395 | 353 | 383 | 1,303,000 |
| 2005/03/18 | 349 | 355 | 349 | 351 | 221,000 |
| 2005/03/17 | 352 | 352 | 347 | 352 | 203,000 |
| 2005/03/16 | 342 | 352 | 340 | 349 | 283,000 |
| 2005/03/15 | 350 | 350 | 340 | 346 | 400,000 |
| 2005/03/14 | 344 | 357 | 343 | 352 | 659,000 |
| 2005/03/11 | 339 | 343 | 338 | 339 | 436,000 |
| 2005/03/10 | 340 | 341 | 337 | 337 | 195,000 |
| 2005/03/09 | 338 | 342 | 334 | 339 | 441,000 |
| 2005/03/08 | 340 | 340 | 332 | 334 | 379,000 |
| 2005/03/07 | 325 | 349 | 323 | 343 | 786,000 |
| 2005/03/04 | 321 | 324 | 316 | 321 | 228,000 |
| 2005/03/03 | 315 | 323 | 315 | 319 | 173,000 |
| 2005/03/02 | 324 | 324 | 315 | 317 | 270,000 |
| 2005/03/01 | 321 | 324 | 320 | 323 | 234,000 |
| 2005/02/28 | 321 | 328 | 317 | 319 | 515,000 |
| 2005/02/25 | 304 | 336 | 302 | 321 | 1,426,000 |
| 2005/02/24 | 298 | 300 | 294 | 296 | 395,000 |
| 2005/02/23 | 290 | 293 | 289 | 293 | 115,000 |
| 2005/02/22 | 293 | 295 | 291 | 291 | 146,000 |
| 2005/02/21 | 299 | 299 | 292 | 292 | 513,000 |
| 2005/02/18 | 288 | 288 | 284 | 284 | 41,000 |
| 2005/02/17 | 282 | 288 | 282 | 288 | 44,000 |
| 2005/02/16 | 290 | 290 | 285 | 286 | 143,000 |
| 2005/02/15 | 293 | 293 | 287 | 290 | 118,000 |
| 2005/02/14 | 292 | 293 | 291 | 293 | 71,000 |
| 2005/02/10 | 292 | 292 | 289 | 291 | 55,000 |
| 2005/02/09 | 291 | 292 | 288 | 290 | 102,000 |
| 2005/02/08 | 295 | 295 | 290 | 290 | 130,000 |
| 2005/02/07 | 288 | 294 | 288 | 293 | 101,000 |
| 2005/02/04 | 288 | 291 | 286 | 289 | 113,000 |
| 2005/02/03 | 292 | 293 | 290 | 291 | 110,000 |
| 2005/02/02 | 285 | 292 | 285 | 291 | 275,000 |
| 2005/02/01 | 288 | 290 | 284 | 284 | 137,000 |
| 2005/01/31 | 285 | 290 | 284 | 288 | 258,000 |
| 2005/01/28 | 274 | 282 | 274 | 282 | 248,000 |
| 2005/01/27 | 273 | 274 | 272 | 274 | 34,000 |
| 2005/01/26 | 270 | 273 | 270 | 272 | 44,000 |
| 2005/01/25 | 272 | 274 | 269 | 274 | 77,000 |
| 2005/01/24 | 268 | 272 | 267 | 271 | 29,000 |
| 2005/01/21 | 268 | 271 | 268 | 269 | 18,000 |
| 2005/01/20 | 270 | 272 | 269 | 270 | 44,000 |
| 2005/01/19 | 271 | 273 | 270 | 273 | 36,000 |
| 2005/01/18 | 275 | 275 | 271 | 273 | 41,000 |
| 2005/01/17 | 275 | 275 | 272 | 275 | 29,000 |
| 2005/01/14 | 275 | 275 | 271 | 274 | 91,000 |
| 2005/01/13 | 271 | 274 | 271 | 273 | 47,000 |
| 2005/01/12 | 276 | 278 | 272 | 272 | 73,000 |
| 2005/01/11 | 279 | 280 | 275 | 278 | 75,000 |
| 2005/01/07 | 282 | 282 | 274 | 275 | 112,000 |
| 2005/01/06 | 274 | 278 | 272 | 277 | 81,000 |
| 2005/01/05 | 272 | 279 | 271 | 275 | 125,000 |
| 2005/01/04 | 274 | 274 | 272 | 272 | 38,000 |