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 |
|---|---|---|---|---|---|
| 2006/12/29 | 429 | 430 | 424 | 430 | 49,000 |
| 2006/12/28 | 429 | 429 | 422 | 424 | 65,000 |
| 2006/12/27 | 425 | 429 | 422 | 428 | 125,000 |
| 2006/12/26 | 423 | 424 | 416 | 423 | 118,000 |
| 2006/12/25 | 434 | 434 | 421 | 423 | 118,000 |
| 2006/12/22 | 434 | 434 | 428 | 429 | 92,000 |
| 2006/12/21 | 427 | 434 | 426 | 432 | 192,000 |
| 2006/12/20 | 423 | 432 | 423 | 432 | 177,000 |
| 2006/12/19 | 435 | 435 | 422 | 426 | 175,000 |
| 2006/12/18 | 433 | 435 | 430 | 434 | 31,000 |
| 2006/12/15 | 432 | 438 | 431 | 434 | 122,000 |
| 2006/12/14 | 435 | 438 | 433 | 436 | 87,000 |
| 2006/12/13 | 432 | 435 | 428 | 435 | 91,000 |
| 2006/12/12 | 432 | 432 | 425 | 429 | 76,000 |
| 2006/12/11 | 427 | 432 | 426 | 432 | 75,000 |
| 2006/12/08 | 430 | 433 | 426 | 427 | 239,000 |
| 2006/12/07 | 432 | 432 | 427 | 430 | 125,000 |
| 2006/12/06 | 425 | 432 | 423 | 432 | 243,000 |
| 2006/12/05 | 431 | 431 | 416 | 420 | 335,000 |
| 2006/12/04 | 424 | 426 | 420 | 426 | 120,000 |
| 2006/12/01 | 421 | 431 | 421 | 427 | 106,000 |
| 2006/11/30 | 419 | 425 | 417 | 425 | 108,000 |
| 2006/11/29 | 407 | 418 | 407 | 416 | 167,000 |
| 2006/11/28 | 398 | 410 | 398 | 405 | 180,000 |
| 2006/11/27 | 407 | 411 | 406 | 408 | 118,000 |
| 2006/11/24 | 400 | 414 | 399 | 409 | 166,000 |
| 2006/11/22 | 397 | 404 | 396 | 403 | 272,000 |
| 2006/11/21 | 413 | 413 | 400 | 401 | 197,000 |
| 2006/11/20 | 413 | 416 | 407 | 410 | 194,000 |
| 2006/11/17 | 420 | 424 | 418 | 421 | 198,000 |
| 2006/11/16 | 426 | 434 | 424 | 426 | 170,000 |
| 2006/11/15 | 422 | 425 | 421 | 421 | 138,000 |
| 2006/11/14 | 414 | 426 | 413 | 421 | 355,000 |
| 2006/11/13 | 410 | 413 | 409 | 410 | 338,000 |
| 2006/11/10 | 410 | 412 | 405 | 406 | 266,000 |
| 2006/11/09 | 409 | 414 | 405 | 406 | 249,000 |
| 2006/11/08 | 414 | 414 | 408 | 410 | 182,000 |
| 2006/11/07 | 419 | 420 | 412 | 413 | 116,000 |
| 2006/11/06 | 411 | 418 | 409 | 414 | 206,000 |
| 2006/11/02 | 406 | 413 | 405 | 411 | 305,000 |
| 2006/11/01 | 412 | 412 | 405 | 410 | 211,000 |
| 2006/10/31 | 408 | 412 | 407 | 411 | 285,000 |
| 2006/10/30 | 417 | 418 | 405 | 407 | 440,000 |
| 2006/10/27 | 424 | 424 | 415 | 416 | 319,000 |
| 2006/10/26 | 430 | 431 | 425 | 427 | 188,000 |
| 2006/10/25 | 430 | 435 | 429 | 430 | 290,000 |
| 2006/10/24 | 433 | 435 | 431 | 434 | 163,000 |
| 2006/10/23 | 430 | 431 | 428 | 430 | 186,000 |
| 2006/10/20 | 431 | 434 | 424 | 428 | 231,000 |
| 2006/10/19 | 435 | 436 | 428 | 430 | 156,000 |
| 2006/10/18 | 437 | 437 | 429 | 434 | 149,000 |
| 2006/10/17 | 438 | 438 | 431 | 436 | 143,000 |
| 2006/10/16 | 437 | 441 | 435 | 439 | 141,000 |
| 2006/10/13 | 442 | 446 | 436 | 440 | 164,000 |
| 2006/10/12 | 441 | 446 | 435 | 438 | 168,000 |
| 2006/10/11 | 457 | 461 | 440 | 441 | 226,000 |
| 2006/10/10 | 460 | 466 | 455 | 457 | 210,000 |
| 2006/10/06 | 467 | 467 | 460 | 462 | 59,000 |
| 2006/10/05 | 451 | 470 | 451 | 469 | 192,000 |
| 2006/10/04 | 452 | 458 | 446 | 448 | 152,000 |
| 2006/10/03 | 455 | 458 | 450 | 453 | 137,000 |
| 2006/10/02 | 454 | 461 | 454 | 460 | 71,000 |
| 2006/09/29 | 455 | 463 | 452 | 457 | 214,000 |
| 2006/09/28 | 454 | 454 | 444 | 453 | 113,000 |
| 2006/09/27 | 452 | 455 | 446 | 453 | 175,000 |
| 2006/09/26 | 454 | 454 | 446 | 446 | 60,000 |
| 2006/09/25 | 441 | 455 | 432 | 454 | 152,000 |
| 2006/09/22 | 444 | 450 | 433 | 439 | 390,000 |
| 2006/09/21 | 433 | 448 | 432 | 445 | 557,000 |
| 2006/09/20 | 440 | 440 | 431 | 433 | 118,000 |
| 2006/09/19 | 449 | 456 | 441 | 441 | 180,000 |
| 2006/09/15 | 438 | 441 | 432 | 434 | 118,000 |
| 2006/09/14 | 423 | 438 | 422 | 437 | 131,000 |
| 2006/09/13 | 430 | 434 | 425 | 426 | 254,000 |
| 2006/09/12 | 433 | 439 | 424 | 425 | 262,000 |
| 2006/09/11 | 448 | 452 | 437 | 437 | 161,000 |
| 2006/09/08 | 441 | 455 | 441 | 447 | 295,000 |
| 2006/09/07 | 439 | 446 | 432 | 443 | 139,000 |
| 2006/09/06 | 446 | 446 | 438 | 439 | 80,000 |
| 2006/09/05 | 446 | 446 | 441 | 444 | 76,000 |
| 2006/09/04 | 440 | 457 | 440 | 446 | 179,000 |
| 2006/09/01 | 442 | 444 | 432 | 438 | 249,000 |
| 2006/08/31 | 439 | 451 | 439 | 444 | 197,000 |
| 2006/08/30 | 437 | 449 | 435 | 439 | 191,000 |
| 2006/08/29 | 434 | 440 | 429 | 434 | 82,000 |
| 2006/08/28 | 439 | 444 | 431 | 433 | 132,000 |
| 2006/08/25 | 445 | 447 | 436 | 440 | 213,000 |
| 2006/08/24 | 444 | 446 | 434 | 444 | 185,000 |
| 2006/08/23 | 457 | 460 | 446 | 447 | 156,000 |
| 2006/08/22 | 449 | 457 | 447 | 456 | 169,000 |
| 2006/08/21 | 431 | 450 | 429 | 447 | 202,000 |
| 2006/08/18 | 421 | 429 | 419 | 429 | 80,000 |
| 2006/08/17 | 424 | 424 | 417 | 418 | 109,000 |
| 2006/08/16 | 424 | 425 | 420 | 423 | 79,000 |
| 2006/08/15 | 418 | 422 | 417 | 418 | 71,000 |
| 2006/08/14 | 426 | 427 | 421 | 422 | 124,000 |
| 2006/08/11 | 406 | 410 | 404 | 406 | 45,000 |
| 2006/08/10 | 412 | 415 | 402 | 407 | 73,000 |
| 2006/08/09 | 407 | 409 | 401 | 408 | 87,000 |
| 2006/08/08 | 408 | 420 | 404 | 407 | 114,000 |
| 2006/08/07 | 415 | 415 | 404 | 404 | 87,000 |
| 2006/08/04 | 421 | 427 | 410 | 415 | 82,000 |
| 2006/08/03 | 427 | 429 | 421 | 421 | 17,000 |
| 2006/08/02 | 430 | 431 | 418 | 422 | 112,000 |
| 2006/08/01 | 437 | 437 | 427 | 430 | 32,000 |
| 2006/07/31 | 440 | 446 | 431 | 432 | 117,000 |
| 2006/07/28 | 428 | 429 | 420 | 425 | 78,000 |
| 2006/07/27 | 426 | 426 | 420 | 425 | 116,000 |
| 2006/07/26 | 424 | 428 | 421 | 421 | 37,000 |
| 2006/07/25 | 425 | 428 | 422 | 426 | 86,000 |
| 2006/07/24 | 426 | 426 | 413 | 420 | 116,000 |
| 2006/07/21 | 436 | 436 | 427 | 431 | 149,000 |
| 2006/07/20 | 445 | 451 | 441 | 451 | 50,000 |
| 2006/07/19 | 441 | 442 | 438 | 440 | 37,000 |
| 2006/07/18 | 464 | 464 | 437 | 446 | 77,000 |
| 2006/07/14 | 478 | 478 | 470 | 470 | 84,000 |
| 2006/07/13 | 477 | 478 | 466 | 474 | 95,000 |
| 2006/07/12 | 487 | 487 | 475 | 478 | 48,000 |
| 2006/07/11 | 479 | 485 | 478 | 485 | 69,000 |
| 2006/07/10 | 482 | 488 | 477 | 488 | 69,000 |
| 2006/07/07 | 490 | 491 | 481 | 481 | 85,000 |
| 2006/07/06 | 485 | 486 | 478 | 481 | 100,000 |
| 2006/07/05 | 483 | 493 | 477 | 490 | 133,000 |
| 2006/07/04 | 491 | 491 | 475 | 482 | 154,000 |
| 2006/07/03 | 485 | 495 | 485 | 491 | 122,000 |
| 2006/06/30 | 484 | 490 | 465 | 489 | 203,000 |
| 2006/06/29 | 465 | 492 | 464 | 489 | 296,000 |
| 2006/06/28 | 453 | 464 | 451 | 464 | 130,000 |
| 2006/06/27 | 452 | 458 | 449 | 458 | 62,000 |
| 2006/06/26 | 449 | 452 | 447 | 450 | 29,000 |
| 2006/06/23 | 450 | 450 | 445 | 450 | 66,000 |
| 2006/06/22 | 442 | 449 | 442 | 449 | 53,000 |
| 2006/06/21 | 433 | 440 | 433 | 440 | 89,000 |
| 2006/06/20 | 449 | 449 | 438 | 438 | 94,000 |
| 2006/06/19 | 439 | 449 | 438 | 441 | 56,000 |
| 2006/06/16 | 449 | 449 | 433 | 441 | 99,000 |
| 2006/06/15 | 428 | 433 | 418 | 429 | 60,000 |
| 2006/06/14 | 398 | 416 | 398 | 414 | 77,000 |
| 2006/06/13 | 405 | 420 | 405 | 408 | 81,000 |
| 2006/06/12 | 405 | 416 | 404 | 416 | 37,000 |
| 2006/06/09 | 400 | 412 | 388 | 404 | 130,000 |
| 2006/06/08 | 429 | 429 | 391 | 405 | 122,000 |
| 2006/06/07 | 436 | 437 | 423 | 429 | 52,000 |
| 2006/06/06 | 441 | 441 | 433 | 438 | 57,000 |
| 2006/06/05 | 443 | 443 | 436 | 441 | 55,000 |
| 2006/06/02 | 426 | 443 | 425 | 439 | 186,000 |
| 2006/06/01 | 433 | 438 | 427 | 430 | 83,000 |
| 2006/05/31 | 436 | 439 | 421 | 421 | 57,000 |
| 2006/05/30 | 438 | 440 | 432 | 437 | 58,000 |
| 2006/05/29 | 426 | 437 | 426 | 435 | 80,000 |
| 2006/05/26 | 424 | 438 | 424 | 431 | 93,000 |
| 2006/05/25 | 417 | 422 | 414 | 420 | 50,000 |
| 2006/05/24 | 420 | 428 | 415 | 421 | 77,000 |
| 2006/05/23 | 414 | 428 | 405 | 420 | 165,000 |
| 2006/05/22 | 417 | 420 | 413 | 415 | 67,000 |
| 2006/05/19 | 423 | 423 | 413 | 415 | 61,000 |
| 2006/05/18 | 412 | 424 | 411 | 423 | 91,000 |
| 2006/05/17 | 428 | 430 | 413 | 430 | 115,000 |
| 2006/05/16 | 431 | 437 | 427 | 428 | 118,000 |
| 2006/05/15 | 427 | 432 | 419 | 430 | 133,000 |
| 2006/05/12 | 425 | 432 | 418 | 428 | 202,000 |
| 2006/05/11 | 431 | 433 | 427 | 429 | 114,000 |
| 2006/05/10 | 436 | 439 | 430 | 430 | 91,000 |
| 2006/05/09 | 432 | 439 | 429 | 436 | 230,000 |
| 2006/05/08 | 436 | 438 | 430 | 430 | 108,000 |
| 2006/05/02 | 440 | 442 | 435 | 439 | 52,000 |
| 2006/05/01 | 435 | 453 | 435 | 435 | 110,000 |
| 2006/04/28 | 430 | 435 | 425 | 430 | 125,000 |
| 2006/04/27 | 433 | 436 | 432 | 432 | 64,000 |
| 2006/04/26 | 439 | 439 | 435 | 435 | 32,000 |
| 2006/04/25 | 432 | 441 | 432 | 438 | 100,000 |
| 2006/04/24 | 452 | 453 | 433 | 437 | 99,000 |
| 2006/04/21 | 452 | 461 | 447 | 457 | 70,000 |
| 2006/04/20 | 464 | 464 | 445 | 452 | 70,000 |
| 2006/04/19 | 455 | 467 | 451 | 464 | 128,000 |
| 2006/04/18 | 445 | 450 | 422 | 450 | 78,000 |
| 2006/04/17 | 452 | 455 | 445 | 445 | 74,000 |
| 2006/04/14 | 455 | 462 | 450 | 450 | 111,000 |
| 2006/04/13 | 453 | 453 | 439 | 445 | 68,000 |
| 2006/04/12 | 463 | 463 | 453 | 453 | 105,000 |
| 2006/04/11 | 465 | 468 | 460 | 464 | 71,000 |
| 2006/04/10 | 472 | 472 | 464 | 470 | 49,000 |
| 2006/04/07 | 474 | 476 | 466 | 472 | 76,000 |
| 2006/04/06 | 467 | 473 | 467 | 470 | 66,000 |
| 2006/04/05 | 462 | 480 | 462 | 466 | 140,000 |
| 2006/04/04 | 470 | 470 | 458 | 467 | 90,000 |
| 2006/04/03 | 460 | 471 | 460 | 467 | 66,000 |
| 2006/03/31 | 468 | 468 | 460 | 460 | 94,000 |
| 2006/03/30 | 470 | 473 | 464 | 464 | 60,000 |
| 2006/03/29 | 471 | 471 | 461 | 467 | 139,000 |
| 2006/03/28 | 463 | 479 | 452 | 476 | 146,000 |
| 2006/03/27 | 445 | 464 | 445 | 462 | 146,000 |
| 2006/03/24 | 445 | 450 | 442 | 448 | 95,000 |
| 2006/03/23 | 448 | 457 | 444 | 451 | 148,000 |
| 2006/03/22 | 447 | 454 | 442 | 450 | 238,000 |
| 2006/03/20 | 441 | 453 | 439 | 450 | 243,000 |
| 2006/03/17 | 439 | 443 | 434 | 440 | 154,000 |
| 2006/03/16 | 440 | 444 | 434 | 436 | 114,000 |
| 2006/03/15 | 434 | 448 | 432 | 441 | 330,000 |
| 2006/03/14 | 449 | 450 | 437 | 440 | 113,000 |
| 2006/03/13 | 447 | 451 | 444 | 444 | 71,000 |
| 2006/03/10 | 417 | 442 | 417 | 431 | 244,000 |
| 2006/03/09 | 408 | 426 | 408 | 421 | 66,000 |
| 2006/03/08 | 416 | 419 | 406 | 407 | 65,000 |
| 2006/03/07 | 422 | 429 | 414 | 416 | 65,000 |
| 2006/03/06 | 420 | 425 | 402 | 418 | 171,000 |
| 2006/03/03 | 425 | 426 | 417 | 420 | 85,000 |
| 2006/03/02 | 435 | 441 | 427 | 427 | 72,000 |
| 2006/03/01 | 440 | 444 | 432 | 432 | 128,000 |
| 2006/02/28 | 438 | 448 | 435 | 440 | 185,000 |
| 2006/02/27 | 441 | 444 | 431 | 432 | 161,000 |
| 2006/02/24 | 444 | 444 | 433 | 437 | 126,000 |
| 2006/02/23 | 440 | 445 | 430 | 439 | 281,000 |
| 2006/02/22 | 437 | 450 | 433 | 435 | 169,000 |
| 2006/02/21 | 440 | 446 | 434 | 440 | 207,000 |
| 2006/02/20 | 470 | 471 | 439 | 447 | 160,000 |
| 2006/02/17 | 482 | 489 | 465 | 465 | 231,000 |
| 2006/02/16 | 475 | 486 | 472 | 476 | 203,000 |
| 2006/02/15 | 474 | 490 | 474 | 480 | 270,000 |
| 2006/02/14 | 472 | 480 | 463 | 478 | 256,000 |
| 2006/02/13 | 466 | 486 | 466 | 472 | 433,000 |
| 2006/02/10 | 481 | 481 | 450 | 461 | 129,000 |
| 2006/02/09 | 468 | 480 | 460 | 480 | 346,000 |
| 2006/02/08 | 477 | 480 | 465 | 465 | 168,000 |
| 2006/02/07 | 485 | 486 | 473 | 477 | 95,000 |
| 2006/02/06 | 472 | 484 | 466 | 481 | 104,000 |
| 2006/02/03 | 479 | 480 | 473 | 473 | 176,000 |
| 2006/02/02 | 477 | 489 | 476 | 477 | 81,000 |
| 2006/02/01 | 484 | 484 | 476 | 477 | 100,000 |
| 2006/01/31 | 484 | 488 | 478 | 483 | 99,000 |
| 2006/01/30 | 475 | 497 | 475 | 486 | 169,000 |
| 2006/01/27 | 472 | 476 | 465 | 473 | 110,000 |
| 2006/01/26 | 464 | 464 | 456 | 459 | 115,000 |
| 2006/01/25 | 442 | 464 | 442 | 460 | 242,000 |
| 2006/01/24 | 427 | 452 | 427 | 444 | 239,000 |
| 2006/01/23 | 431 | 444 | 426 | 432 | 125,000 |
| 2006/01/20 | 461 | 464 | 445 | 449 | 143,000 |
| 2006/01/19 | 440 | 461 | 440 | 455 | 178,000 |
| 2006/01/18 | 458 | 465 | 417 | 455 | 291,000 |
| 2006/01/17 | 482 | 496 | 460 | 460 | 201,000 |
| 2006/01/16 | 487 | 492 | 482 | 489 | 114,000 |
| 2006/01/13 | 504 | 504 | 485 | 488 | 182,000 |
| 2006/01/12 | 490 | 504 | 486 | 500 | 177,000 |
| 2006/01/11 | 493 | 500 | 483 | 490 | 121,000 |
| 2006/01/10 | 507 | 511 | 493 | 495 | 124,000 |
| 2006/01/06 | 515 | 515 | 504 | 505 | 169,000 |
| 2006/01/05 | 509 | 515 | 503 | 511 | 173,000 |
| 2006/01/04 | 516 | 516 | 499 | 503 | 74,000 |