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 |
|---|---|---|---|---|---|
| 2008/12/30 | 240 | 248 | 239 | 248 | 27,000 |
| 2008/12/29 | 236 | 240 | 235 | 239 | 60,000 |
| 2008/12/26 | 237 | 240 | 236 | 236 | 33,000 |
| 2008/12/25 | 245 | 246 | 235 | 237 | 85,000 |
| 2008/12/24 | 244 | 244 | 240 | 241 | 30,000 |
| 2008/12/22 | 239 | 256 | 239 | 249 | 85,000 |
| 2008/12/19 | 245 | 248 | 244 | 244 | 21,000 |
| 2008/12/18 | 242 | 249 | 241 | 247 | 59,000 |
| 2008/12/17 | 240 | 243 | 236 | 242 | 67,000 |
| 2008/12/16 | 230 | 240 | 224 | 236 | 85,000 |
| 2008/12/15 | 222 | 234 | 222 | 233 | 150,000 |
| 2008/12/12 | 225 | 225 | 212 | 212 | 220,000 |
| 2008/12/11 | 222 | 224 | 218 | 221 | 170,000 |
| 2008/12/10 | 229 | 230 | 221 | 230 | 96,000 |
| 2008/12/09 | 230 | 236 | 221 | 224 | 114,000 |
| 2008/12/08 | 234 | 236 | 229 | 230 | 79,000 |
| 2008/12/05 | 238 | 240 | 225 | 234 | 147,000 |
| 2008/12/04 | 223 | 234 | 221 | 234 | 130,000 |
| 2008/12/03 | 217 | 220 | 211 | 219 | 53,000 |
| 2008/12/02 | 220 | 220 | 207 | 213 | 87,000 |
| 2008/12/01 | 232 | 232 | 222 | 225 | 58,000 |
| 2008/11/28 | 232 | 234 | 218 | 232 | 69,000 |
| 2008/11/27 | 232 | 236 | 226 | 231 | 74,000 |
| 2008/11/26 | 241 | 241 | 234 | 237 | 88,000 |
| 2008/11/25 | 255 | 260 | 240 | 250 | 102,000 |
| 2008/11/21 | 238 | 255 | 233 | 250 | 152,000 |
| 2008/11/20 | 270 | 270 | 248 | 252 | 90,000 |
| 2008/11/19 | 269 | 269 | 261 | 265 | 73,000 |
| 2008/11/18 | 254 | 270 | 249 | 270 | 92,000 |
| 2008/11/17 | 244 | 258 | 244 | 254 | 60,000 |
| 2008/11/14 | 261 | 263 | 243 | 243 | 56,000 |
| 2008/11/13 | 255 | 255 | 234 | 246 | 95,000 |
| 2008/11/12 | 255 | 260 | 251 | 254 | 87,000 |
| 2008/11/11 | 263 | 274 | 261 | 265 | 62,000 |
| 2008/11/10 | 270 | 284 | 269 | 277 | 102,000 |
| 2008/11/07 | 271 | 280 | 267 | 269 | 78,000 |
| 2008/11/06 | 290 | 290 | 281 | 281 | 121,000 |
| 2008/11/05 | 288 | 297 | 288 | 295 | 138,000 |
| 2008/11/04 | 273 | 282 | 267 | 279 | 74,000 |
| 2008/10/31 | 259 | 284 | 245 | 278 | 162,000 |
| 2008/10/30 | 248 | 255 | 242 | 254 | 97,000 |
| 2008/10/29 | 238 | 249 | 224 | 249 | 105,000 |
| 2008/10/28 | 206 | 213 | 197 | 213 | 80,000 |
| 2008/10/27 | 203 | 209 | 200 | 201 | 94,000 |
| 2008/10/24 | 229 | 229 | 207 | 210 | 78,000 |
| 2008/10/23 | 227 | 227 | 215 | 225 | 63,000 |
| 2008/10/22 | 249 | 249 | 237 | 238 | 45,000 |
| 2008/10/21 | 249 | 253 | 241 | 249 | 55,000 |
| 2008/10/20 | 231 | 248 | 228 | 248 | 50,000 |
| 2008/10/17 | 217 | 228 | 213 | 225 | 93,000 |
| 2008/10/16 | 215 | 215 | 205 | 209 | 126,000 |
| 2008/10/15 | 210 | 226 | 210 | 226 | 99,000 |
| 2008/10/14 | 234 | 234 | 218 | 225 | 80,000 |
| 2008/10/10 | 200 | 200 | 187 | 191 | 117,000 |
| 2008/10/09 | 211 | 211 | 200 | 201 | 115,000 |
| 2008/10/08 | 220 | 225 | 200 | 207 | 88,000 |
| 2008/10/07 | 230 | 241 | 215 | 234 | 65,000 |
| 2008/10/06 | 251 | 256 | 242 | 245 | 112,000 |
| 2008/10/03 | 248 | 254 | 247 | 251 | 45,000 |
| 2008/10/02 | 259 | 261 | 250 | 251 | 46,000 |
| 2008/10/01 | 254 | 260 | 253 | 258 | 51,000 |
| 2008/09/30 | 250 | 252 | 246 | 251 | 91,000 |
| 2008/09/29 | 256 | 262 | 254 | 256 | 86,000 |
| 2008/09/26 | 263 | 265 | 252 | 253 | 145,000 |
| 2008/09/25 | 263 | 265 | 256 | 258 | 141,000 |
| 2008/09/24 | 268 | 272 | 262 | 265 | 114,000 |
| 2008/09/22 | 279 | 280 | 271 | 273 | 68,000 |
| 2008/09/19 | 284 | 293 | 266 | 271 | 245,000 |
| 2008/09/18 | 263 | 283 | 261 | 282 | 93,000 |
| 2008/09/17 | 260 | 265 | 259 | 265 | 51,000 |
| 2008/09/16 | 270 | 270 | 258 | 263 | 75,000 |
| 2008/09/12 | 275 | 285 | 274 | 285 | 189,000 |
| 2008/09/11 | 277 | 294 | 276 | 281 | 84,000 |
| 2008/09/10 | 272 | 282 | 272 | 282 | 113,000 |
| 2008/09/09 | 285 | 285 | 277 | 280 | 90,000 |
| 2008/09/08 | 271 | 285 | 271 | 284 | 80,000 |
| 2008/09/05 | 261 | 273 | 259 | 271 | 100,000 |
| 2008/09/04 | 292 | 292 | 268 | 271 | 158,000 |
| 2008/09/03 | 292 | 293 | 280 | 290 | 117,000 |
| 2008/09/02 | 298 | 299 | 287 | 290 | 142,000 |
| 2008/09/01 | 315 | 315 | 302 | 303 | 86,000 |
| 2008/08/29 | 310 | 321 | 310 | 317 | 145,000 |
| 2008/08/28 | 299 | 307 | 293 | 307 | 127,000 |
| 2008/08/27 | 301 | 301 | 297 | 300 | 35,000 |
| 2008/08/26 | 306 | 306 | 299 | 306 | 49,000 |
| 2008/08/25 | 298 | 307 | 298 | 304 | 42,000 |
| 2008/08/22 | 295 | 298 | 292 | 293 | 44,000 |
| 2008/08/21 | 296 | 296 | 286 | 293 | 59,000 |
| 2008/08/20 | 287 | 293 | 287 | 293 | 35,000 |
| 2008/08/19 | 293 | 297 | 284 | 292 | 79,000 |
| 2008/08/18 | 295 | 302 | 288 | 298 | 119,000 |
| 2008/08/15 | 298 | 299 | 291 | 298 | 103,000 |
| 2008/08/14 | 298 | 304 | 298 | 302 | 92,000 |
| 2008/08/13 | 301 | 303 | 296 | 301 | 105,000 |
| 2008/08/12 | 307 | 308 | 301 | 301 | 122,000 |
| 2008/08/11 | 311 | 316 | 305 | 308 | 64,000 |
| 2008/08/08 | 310 | 312 | 303 | 310 | 75,000 |
| 2008/08/07 | 320 | 321 | 310 | 310 | 98,000 |
| 2008/08/06 | 317 | 325 | 314 | 324 | 82,000 |
| 2008/08/05 | 310 | 318 | 310 | 312 | 46,000 |
| 2008/08/04 | 311 | 314 | 310 | 311 | 64,000 |
| 2008/08/01 | 320 | 325 | 311 | 315 | 60,000 |
| 2008/07/31 | 324 | 327 | 318 | 324 | 77,000 |
| 2008/07/30 | 311 | 322 | 309 | 322 | 96,000 |
| 2008/07/29 | 312 | 313 | 303 | 308 | 64,000 |
| 2008/07/28 | 321 | 326 | 316 | 316 | 37,000 |
| 2008/07/25 | 327 | 328 | 322 | 323 | 66,000 |
| 2008/07/24 | 317 | 323 | 317 | 323 | 55,000 |
| 2008/07/23 | 314 | 327 | 311 | 313 | 85,000 |
| 2008/07/22 | 302 | 313 | 302 | 313 | 54,000 |
| 2008/07/18 | 307 | 308 | 299 | 302 | 54,000 |
| 2008/07/17 | 302 | 308 | 301 | 303 | 75,000 |
| 2008/07/16 | 297 | 301 | 296 | 299 | 37,000 |
| 2008/07/15 | 303 | 303 | 293 | 299 | 106,000 |
| 2008/07/14 | 300 | 302 | 295 | 300 | 57,000 |
| 2008/07/11 | 291 | 303 | 291 | 299 | 66,000 |
| 2008/07/10 | 305 | 305 | 296 | 296 | 63,000 |
| 2008/07/09 | 305 | 312 | 304 | 304 | 86,000 |
| 2008/07/08 | 304 | 306 | 296 | 301 | 97,000 |
| 2008/07/07 | 300 | 305 | 297 | 304 | 98,000 |
| 2008/07/04 | 296 | 299 | 294 | 299 | 51,000 |
| 2008/07/03 | 294 | 297 | 294 | 297 | 69,000 |
| 2008/07/02 | 310 | 310 | 295 | 299 | 136,000 |
| 2008/07/01 | 298 | 307 | 298 | 305 | 21,000 |
| 2008/06/30 | 299 | 307 | 299 | 303 | 52,000 |
| 2008/06/27 | 300 | 304 | 298 | 304 | 80,000 |
| 2008/06/26 | 311 | 315 | 305 | 305 | 57,000 |
| 2008/06/25 | 306 | 309 | 298 | 309 | 119,000 |
| 2008/06/24 | 305 | 305 | 299 | 300 | 57,000 |
| 2008/06/23 | 300 | 305 | 300 | 303 | 66,000 |
| 2008/06/20 | 309 | 313 | 302 | 307 | 149,000 |
| 2008/06/19 | 308 | 308 | 303 | 303 | 82,000 |
| 2008/06/18 | 308 | 313 | 308 | 311 | 72,000 |
| 2008/06/17 | 313 | 317 | 312 | 313 | 59,000 |
| 2008/06/16 | 306 | 313 | 302 | 309 | 71,000 |
| 2008/06/13 | 306 | 308 | 303 | 304 | 142,000 |
| 2008/06/12 | 305 | 313 | 300 | 311 | 210,000 |
| 2008/06/11 | 313 | 313 | 303 | 305 | 60,000 |
| 2008/06/10 | 314 | 314 | 307 | 308 | 62,000 |
| 2008/06/09 | 308 | 315 | 306 | 309 | 121,000 |
| 2008/06/06 | 328 | 333 | 320 | 323 | 100,000 |
| 2008/06/05 | 322 | 323 | 317 | 323 | 49,000 |
| 2008/06/04 | 314 | 317 | 310 | 317 | 64,000 |
| 2008/06/03 | 318 | 320 | 313 | 314 | 75,000 |
| 2008/06/02 | 325 | 328 | 321 | 323 | 47,000 |
| 2008/05/30 | 321 | 326 | 320 | 325 | 90,000 |
| 2008/05/29 | 314 | 323 | 312 | 321 | 66,000 |
| 2008/05/28 | 319 | 319 | 309 | 311 | 131,000 |
| 2008/05/27 | 319 | 324 | 319 | 323 | 50,000 |
| 2008/05/26 | 318 | 327 | 317 | 318 | 98,000 |
| 2008/05/23 | 330 | 332 | 323 | 323 | 138,000 |
| 2008/05/22 | 322 | 325 | 315 | 324 | 98,000 |
| 2008/05/21 | 340 | 340 | 325 | 327 | 89,000 |
| 2008/05/20 | 336 | 346 | 336 | 344 | 104,000 |
| 2008/05/19 | 334 | 341 | 331 | 341 | 84,000 |
| 2008/05/16 | 345 | 346 | 333 | 334 | 123,000 |
| 2008/05/15 | 330 | 342 | 330 | 338 | 170,000 |
| 2008/05/14 | 315 | 326 | 315 | 325 | 214,000 |
| 2008/05/13 | 306 | 316 | 301 | 313 | 288,000 |
| 2008/05/12 | 279 | 282 | 276 | 281 | 101,000 |
| 2008/05/09 | 283 | 285 | 275 | 276 | 80,000 |
| 2008/05/08 | 283 | 289 | 275 | 283 | 69,000 |
| 2008/05/07 | 281 | 287 | 280 | 286 | 82,000 |
| 2008/05/02 | 274 | 277 | 273 | 276 | 44,000 |
| 2008/05/01 | 272 | 278 | 272 | 273 | 54,000 |
| 2008/04/30 | 273 | 277 | 270 | 273 | 61,000 |
| 2008/04/28 | 272 | 280 | 272 | 275 | 69,000 |
| 2008/04/25 | 265 | 277 | 264 | 270 | 114,000 |
| 2008/04/24 | 258 | 263 | 258 | 261 | 35,000 |
| 2008/04/23 | 259 | 262 | 259 | 260 | 63,000 |
| 2008/04/22 | 265 | 265 | 260 | 261 | 52,000 |
| 2008/04/21 | 265 | 266 | 263 | 265 | 63,000 |
| 2008/04/18 | 264 | 264 | 260 | 263 | 77,000 |
| 2008/04/17 | 265 | 267 | 263 | 264 | 52,000 |
| 2008/04/16 | 258 | 267 | 258 | 263 | 57,000 |
| 2008/04/15 | 258 | 258 | 255 | 257 | 151,000 |
| 2008/04/14 | 262 | 262 | 256 | 257 | 95,000 |
| 2008/04/11 | 263 | 267 | 263 | 267 | 87,000 |
| 2008/04/10 | 268 | 268 | 262 | 264 | 80,000 |
| 2008/04/09 | 279 | 279 | 265 | 270 | 60,000 |
| 2008/04/08 | 273 | 284 | 272 | 275 | 95,000 |
| 2008/04/07 | 272 | 277 | 270 | 276 | 55,000 |
| 2008/04/04 | 277 | 277 | 268 | 272 | 74,000 |
| 2008/04/03 | 275 | 278 | 270 | 276 | 91,000 |
| 2008/04/02 | 285 | 288 | 274 | 275 | 82,000 |
| 2008/04/01 | 268 | 285 | 268 | 277 | 253,000 |
| 2008/03/31 | 270 | 270 | 251 | 258 | 190,000 |
| 2008/03/28 | 265 | 272 | 259 | 269 | 95,000 |
| 2008/03/27 | 262 | 265 | 259 | 260 | 85,000 |
| 2008/03/26 | 254 | 261 | 254 | 257 | 69,000 |
| 2008/03/25 | 253 | 258 | 246 | 252 | 134,000 |
| 2008/03/24 | 250 | 252 | 241 | 249 | 137,000 |
| 2008/03/21 | 254 | 261 | 251 | 260 | 132,000 |
| 2008/03/19 | 248 | 248 | 242 | 244 | 39,000 |
| 2008/03/18 | 239 | 239 | 232 | 238 | 87,000 |
| 2008/03/17 | 238 | 243 | 230 | 236 | 97,000 |
| 2008/03/14 | 258 | 258 | 245 | 245 | 212,000 |
| 2008/03/13 | 258 | 258 | 248 | 249 | 122,000 |
| 2008/03/12 | 262 | 270 | 254 | 262 | 184,000 |
| 2008/03/11 | 260 | 262 | 253 | 262 | 103,000 |
| 2008/03/10 | 262 | 271 | 262 | 264 | 104,000 |
| 2008/03/07 | 271 | 275 | 260 | 266 | 86,000 |
| 2008/03/06 | 268 | 274 | 268 | 272 | 98,000 |
| 2008/03/05 | 275 | 276 | 267 | 269 | 107,000 |
| 2008/03/04 | 276 | 278 | 268 | 274 | 131,000 |
| 2008/03/03 | 287 | 287 | 270 | 277 | 142,000 |
| 2008/02/29 | 285 | 285 | 273 | 282 | 122,000 |
| 2008/02/28 | 286 | 292 | 283 | 290 | 124,000 |
| 2008/02/27 | 291 | 293 | 286 | 291 | 85,000 |
| 2008/02/26 | 293 | 293 | 281 | 283 | 188,000 |
| 2008/02/25 | 296 | 297 | 287 | 295 | 142,000 |
| 2008/02/22 | 288 | 293 | 286 | 291 | 120,000 |
| 2008/02/21 | 286 | 301 | 286 | 296 | 152,000 |
| 2008/02/20 | 295 | 299 | 289 | 289 | 171,000 |
| 2008/02/19 | 301 | 301 | 293 | 296 | 175,000 |
| 2008/02/18 | 298 | 309 | 297 | 298 | 123,000 |
| 2008/02/15 | 300 | 305 | 297 | 301 | 144,000 |
| 2008/02/14 | 296 | 305 | 296 | 300 | 164,000 |
| 2008/02/13 | 294 | 294 | 291 | 291 | 108,000 |
| 2008/02/12 | 291 | 298 | 291 | 293 | 109,000 |
| 2008/02/08 | 288 | 297 | 288 | 295 | 184,000 |
| 2008/02/07 | 285 | 287 | 279 | 285 | 199,000 |
| 2008/02/06 | 294 | 294 | 279 | 283 | 317,000 |
| 2008/02/05 | 292 | 295 | 287 | 294 | 177,000 |
| 2008/02/04 | 293 | 298 | 290 | 297 | 177,000 |
| 2008/02/01 | 287 | 293 | 284 | 288 | 255,000 |
| 2008/01/31 | 278 | 289 | 274 | 289 | 181,000 |
| 2008/01/30 | 288 | 288 | 274 | 278 | 263,000 |
| 2008/01/29 | 273 | 286 | 273 | 283 | 341,000 |
| 2008/01/28 | 275 | 280 | 272 | 272 | 162,000 |
| 2008/01/25 | 265 | 284 | 261 | 269 | 209,000 |
| 2008/01/24 | 250 | 262 | 250 | 256 | 228,000 |
| 2008/01/23 | 250 | 254 | 245 | 247 | 339,000 |
| 2008/01/22 | 246 | 256 | 238 | 239 | 364,000 |
| 2008/01/21 | 260 | 263 | 255 | 256 | 209,000 |
| 2008/01/18 | 259 | 273 | 255 | 264 | 337,000 |
| 2008/01/17 | 264 | 268 | 258 | 264 | 314,000 |
| 2008/01/16 | 257 | 265 | 253 | 259 | 282,000 |
| 2008/01/15 | 296 | 296 | 274 | 277 | 533,000 |
| 2008/01/11 | 297 | 297 | 288 | 288 | 217,000 |
| 2008/01/10 | 297 | 298 | 291 | 292 | 138,000 |
| 2008/01/09 | 293 | 299 | 285 | 299 | 197,000 |
| 2008/01/08 | 294 | 304 | 294 | 303 | 166,000 |
| 2008/01/07 | 284 | 308 | 283 | 304 | 294,000 |
| 2008/01/04 | 334 | 334 | 301 | 304 | 77,000 |