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 |
|---|---|---|---|---|---|
| 2010/12/30 | 212 | 212 | 208 | 208 | 21,000 |
| 2010/12/29 | 211 | 211 | 210 | 211 | 25,000 |
| 2010/12/28 | 206 | 211 | 206 | 211 | 49,000 |
| 2010/12/27 | 210 | 210 | 206 | 209 | 30,000 |
| 2010/12/24 | 214 | 214 | 212 | 213 | 86,000 |
| 2010/12/22 | 212 | 215 | 211 | 213 | 105,000 |
| 2010/12/21 | 213 | 215 | 212 | 213 | 89,000 |
| 2010/12/20 | 213 | 214 | 212 | 213 | 45,000 |
| 2010/12/17 | 212 | 214 | 212 | 214 | 74,000 |
| 2010/12/16 | 210 | 214 | 210 | 214 | 51,000 |
| 2010/12/15 | 213 | 213 | 210 | 211 | 61,000 |
| 2010/12/14 | 210 | 211 | 208 | 211 | 90,000 |
| 2010/12/13 | 212 | 213 | 205 | 210 | 142,000 |
| 2010/12/10 | 209 | 212 | 208 | 212 | 152,000 |
| 2010/12/09 | 210 | 215 | 208 | 208 | 64,000 |
| 2010/12/08 | 208 | 213 | 208 | 213 | 91,000 |
| 2010/12/07 | 210 | 211 | 209 | 210 | 40,000 |
| 2010/12/06 | 208 | 211 | 207 | 211 | 47,000 |
| 2010/12/03 | 210 | 210 | 207 | 209 | 107,000 |
| 2010/12/02 | 206 | 208 | 206 | 206 | 94,000 |
| 2010/12/01 | 203 | 204 | 202 | 203 | 44,000 |
| 2010/11/30 | 201 | 206 | 201 | 206 | 87,000 |
| 2010/11/29 | 200 | 205 | 200 | 204 | 79,000 |
| 2010/11/26 | 198 | 203 | 197 | 201 | 143,000 |
| 2010/11/25 | 200 | 201 | 197 | 198 | 76,000 |
| 2010/11/24 | 193 | 199 | 191 | 197 | 212,000 |
| 2010/11/22 | 190 | 198 | 189 | 196 | 145,000 |
| 2010/11/19 | 197 | 197 | 189 | 189 | 116,000 |
| 2010/11/18 | 183 | 195 | 183 | 192 | 394,000 |
| 2010/11/17 | 187 | 187 | 182 | 184 | 152,000 |
| 2010/11/16 | 189 | 191 | 186 | 189 | 124,000 |
| 2010/11/15 | 183 | 188 | 183 | 188 | 102,000 |
| 2010/11/12 | 184 | 185 | 184 | 185 | 33,000 |
| 2010/11/11 | 185 | 187 | 182 | 184 | 82,000 |
| 2010/11/10 | 186 | 188 | 184 | 185 | 63,000 |
| 2010/11/09 | 186 | 186 | 182 | 185 | 41,000 |
| 2010/11/08 | 185 | 187 | 182 | 187 | 77,000 |
| 2010/11/05 | 178 | 186 | 176 | 181 | 122,000 |
| 2010/11/04 | 173 | 176 | 173 | 175 | 33,000 |
| 2010/11/02 | 175 | 175 | 172 | 173 | 57,000 |
| 2010/11/01 | 175 | 177 | 173 | 176 | 69,000 |
| 2010/10/29 | 172 | 176 | 172 | 176 | 81,000 |
| 2010/10/28 | 176 | 176 | 171 | 173 | 160,000 |
| 2010/10/27 | 177 | 179 | 177 | 179 | 43,000 |
| 2010/10/26 | 178 | 180 | 176 | 177 | 52,000 |
| 2010/10/25 | 181 | 181 | 176 | 176 | 52,000 |
| 2010/10/22 | 176 | 179 | 176 | 178 | 23,000 |
| 2010/10/21 | 176 | 177 | 176 | 176 | 65,000 |
| 2010/10/20 | 179 | 179 | 176 | 177 | 57,000 |
| 2010/10/19 | 177 | 180 | 177 | 179 | 44,000 |
| 2010/10/18 | 178 | 181 | 178 | 179 | 22,000 |
| 2010/10/15 | 181 | 184 | 177 | 177 | 59,000 |
| 2010/10/14 | 180 | 181 | 180 | 181 | 41,000 |
| 2010/10/13 | 179 | 180 | 178 | 178 | 52,000 |
| 2010/10/12 | 183 | 184 | 179 | 179 | 50,000 |
| 2010/10/08 | 183 | 184 | 182 | 182 | 57,000 |
| 2010/10/07 | 184 | 187 | 184 | 185 | 41,000 |
| 2010/10/06 | 187 | 187 | 183 | 185 | 53,000 |
| 2010/10/05 | 181 | 188 | 181 | 188 | 63,000 |
| 2010/10/04 | 185 | 185 | 182 | 182 | 28,000 |
| 2010/10/01 | 189 | 189 | 185 | 185 | 40,000 |
| 2010/09/30 | 191 | 191 | 189 | 189 | 22,000 |
| 2010/09/29 | 188 | 191 | 188 | 191 | 78,000 |
| 2010/09/28 | 189 | 190 | 188 | 188 | 49,000 |
| 2010/09/27 | 191 | 192 | 189 | 192 | 42,000 |
| 2010/09/24 | 192 | 194 | 190 | 191 | 104,000 |
| 2010/09/22 | 186 | 192 | 186 | 191 | 52,000 |
| 2010/09/21 | 191 | 191 | 187 | 188 | 55,000 |
| 2010/09/17 | 187 | 189 | 187 | 189 | 43,000 |
| 2010/09/16 | 187 | 188 | 186 | 186 | 27,000 |
| 2010/09/15 | 185 | 188 | 184 | 186 | 128,000 |
| 2010/09/14 | 182 | 184 | 182 | 184 | 75,000 |
| 2010/09/13 | 184 | 185 | 184 | 184 | 51,000 |
| 2010/09/10 | 181 | 185 | 181 | 184 | 166,000 |
| 2010/09/09 | 183 | 185 | 183 | 184 | 56,000 |
| 2010/09/08 | 183 | 184 | 181 | 183 | 45,000 |
| 2010/09/07 | 182 | 185 | 182 | 184 | 26,000 |
| 2010/09/06 | 183 | 184 | 181 | 184 | 35,000 |
| 2010/09/03 | 179 | 182 | 179 | 182 | 53,000 |
| 2010/09/02 | 181 | 181 | 176 | 179 | 181,000 |
| 2010/09/01 | 181 | 182 | 180 | 180 | 100,000 |
| 2010/08/31 | 185 | 186 | 182 | 182 | 104,000 |
| 2010/08/30 | 190 | 194 | 187 | 189 | 80,000 |
| 2010/08/27 | 183 | 186 | 183 | 186 | 88,000 |
| 2010/08/26 | 188 | 188 | 184 | 185 | 64,000 |
| 2010/08/25 | 183 | 191 | 183 | 188 | 81,000 |
| 2010/08/24 | 192 | 193 | 187 | 188 | 55,000 |
| 2010/08/23 | 192 | 195 | 191 | 192 | 27,000 |
| 2010/08/20 | 194 | 194 | 192 | 192 | 20,000 |
| 2010/08/19 | 194 | 198 | 194 | 198 | 27,000 |
| 2010/08/18 | 193 | 196 | 193 | 194 | 33,000 |
| 2010/08/17 | 191 | 193 | 191 | 191 | 26,000 |
| 2010/08/16 | 188 | 191 | 188 | 191 | 34,000 |
| 2010/08/13 | 190 | 192 | 188 | 191 | 52,000 |
| 2010/08/12 | 188 | 190 | 187 | 189 | 55,000 |
| 2010/08/11 | 196 | 196 | 191 | 191 | 38,000 |
| 2010/08/10 | 199 | 200 | 196 | 196 | 100,000 |
| 2010/08/09 | 193 | 196 | 193 | 195 | 20,000 |
| 2010/08/06 | 191 | 196 | 191 | 196 | 24,000 |
| 2010/08/05 | 195 | 195 | 191 | 192 | 34,000 |
| 2010/08/04 | 193 | 196 | 192 | 193 | 39,000 |
| 2010/08/03 | 200 | 200 | 194 | 195 | 65,000 |
| 2010/08/02 | 197 | 201 | 194 | 198 | 24,000 |
| 2010/07/30 | 200 | 201 | 197 | 197 | 63,000 |
| 2010/07/29 | 206 | 206 | 202 | 202 | 27,000 |
| 2010/07/28 | 203 | 209 | 203 | 208 | 44,000 |
| 2010/07/27 | 200 | 202 | 200 | 202 | 34,000 |
| 2010/07/26 | 200 | 203 | 200 | 200 | 18,000 |
| 2010/07/23 | 204 | 205 | 199 | 200 | 62,000 |
| 2010/07/22 | 198 | 202 | 198 | 200 | 47,000 |
| 2010/07/21 | 199 | 200 | 198 | 198 | 25,000 |
| 2010/07/20 | 194 | 202 | 194 | 202 | 24,000 |
| 2010/07/16 | 200 | 200 | 197 | 197 | 47,000 |
| 2010/07/15 | 204 | 204 | 200 | 201 | 77,000 |
| 2010/07/14 | 205 | 207 | 201 | 202 | 111,000 |
| 2010/07/13 | 205 | 206 | 203 | 203 | 52,000 |
| 2010/07/12 | 206 | 206 | 204 | 205 | 20,000 |
| 2010/07/09 | 207 | 207 | 204 | 205 | 32,000 |
| 2010/07/08 | 203 | 206 | 203 | 206 | 64,000 |
| 2010/07/07 | 199 | 203 | 199 | 200 | 26,000 |
| 2010/07/06 | 200 | 202 | 199 | 201 | 50,000 |
| 2010/07/05 | 199 | 205 | 199 | 203 | 26,000 |
| 2010/07/02 | 199 | 204 | 199 | 202 | 55,000 |
| 2010/07/01 | 203 | 203 | 199 | 202 | 39,000 |
| 2010/06/30 | 207 | 207 | 202 | 202 | 51,000 |
| 2010/06/29 | 209 | 209 | 207 | 209 | 62,000 |
| 2010/06/28 | 210 | 211 | 208 | 209 | 38,000 |
| 2010/06/25 | 214 | 214 | 210 | 211 | 129,000 |
| 2010/06/24 | 207 | 210 | 205 | 210 | 36,000 |
| 2010/06/23 | 207 | 211 | 206 | 209 | 70,000 |
| 2010/06/22 | 208 | 215 | 206 | 209 | 141,000 |
| 2010/06/21 | 206 | 209 | 206 | 207 | 69,000 |
| 2010/06/18 | 200 | 202 | 200 | 202 | 108,000 |
| 2010/06/17 | 198 | 200 | 196 | 197 | 70,000 |
| 2010/06/16 | 198 | 200 | 195 | 200 | 63,000 |
| 2010/06/15 | 196 | 196 | 194 | 196 | 67,000 |
| 2010/06/14 | 195 | 195 | 193 | 193 | 44,000 |
| 2010/06/11 | 196 | 197 | 191 | 191 | 179,000 |
| 2010/06/10 | 191 | 197 | 191 | 195 | 129,000 |
| 2010/06/09 | 193 | 194 | 191 | 193 | 31,000 |
| 2010/06/08 | 195 | 195 | 193 | 193 | 43,000 |
| 2010/06/07 | 196 | 198 | 194 | 197 | 49,000 |
| 2010/06/04 | 199 | 202 | 199 | 201 | 26,000 |
| 2010/06/03 | 201 | 202 | 200 | 200 | 85,000 |
| 2010/06/02 | 198 | 202 | 198 | 201 | 51,000 |
| 2010/06/01 | 198 | 201 | 196 | 201 | 53,000 |
| 2010/05/31 | 196 | 200 | 195 | 199 | 38,000 |
| 2010/05/28 | 199 | 204 | 198 | 198 | 80,000 |
| 2010/05/27 | 196 | 199 | 195 | 196 | 89,000 |
| 2010/05/26 | 197 | 200 | 195 | 197 | 119,000 |
| 2010/05/25 | 202 | 210 | 195 | 197 | 132,000 |
| 2010/05/24 | 197 | 200 | 194 | 199 | 127,000 |
| 2010/05/21 | 200 | 200 | 195 | 197 | 83,000 |
| 2010/05/20 | 202 | 204 | 201 | 202 | 59,000 |
| 2010/05/19 | 207 | 207 | 201 | 205 | 63,000 |
| 2010/05/18 | 208 | 210 | 206 | 207 | 67,000 |
| 2010/05/17 | 218 | 218 | 208 | 210 | 66,000 |
| 2010/05/14 | 220 | 224 | 219 | 223 | 127,000 |
| 2010/05/13 | 223 | 223 | 218 | 222 | 145,000 |
| 2010/05/12 | 218 | 221 | 218 | 221 | 136,000 |
| 2010/05/11 | 216 | 224 | 211 | 218 | 394,000 |
| 2010/05/10 | 201 | 211 | 201 | 210 | 80,000 |
| 2010/05/07 | 204 | 207 | 204 | 204 | 112,000 |
| 2010/05/06 | 205 | 215 | 204 | 211 | 156,000 |
| 2010/04/30 | 210 | 214 | 210 | 213 | 29,000 |
| 2010/04/28 | 210 | 211 | 208 | 209 | 101,000 |
| 2010/04/27 | 216 | 217 | 214 | 215 | 71,000 |
| 2010/04/26 | 215 | 218 | 215 | 216 | 87,000 |
| 2010/04/23 | 215 | 215 | 212 | 215 | 67,000 |
| 2010/04/22 | 213 | 216 | 210 | 215 | 98,000 |
| 2010/04/21 | 211 | 214 | 211 | 214 | 66,000 |
| 2010/04/20 | 209 | 211 | 209 | 210 | 51,000 |
| 2010/04/19 | 208 | 212 | 208 | 209 | 146,000 |
| 2010/04/16 | 215 | 216 | 212 | 214 | 75,000 |
| 2010/04/15 | 216 | 218 | 214 | 216 | 81,000 |
| 2010/04/14 | 215 | 218 | 214 | 216 | 133,000 |
| 2010/04/13 | 216 | 216 | 213 | 213 | 60,000 |
| 2010/04/12 | 217 | 218 | 213 | 216 | 60,000 |
| 2010/04/09 | 214 | 215 | 212 | 213 | 70,000 |
| 2010/04/08 | 212 | 215 | 212 | 213 | 55,000 |
| 2010/04/07 | 212 | 219 | 211 | 215 | 105,000 |
| 2010/04/06 | 218 | 218 | 216 | 216 | 83,000 |
| 2010/04/05 | 224 | 225 | 216 | 219 | 177,000 |
| 2010/04/02 | 218 | 218 | 211 | 213 | 101,000 |
| 2010/04/01 | 215 | 215 | 211 | 215 | 94,000 |
| 2010/03/31 | 209 | 217 | 206 | 216 | 151,000 |
| 2010/03/30 | 205 | 209 | 204 | 209 | 90,000 |
| 2010/03/29 | 204 | 204 | 202 | 204 | 52,000 |
| 2010/03/26 | 203 | 207 | 203 | 207 | 98,000 |
| 2010/03/25 | 205 | 205 | 202 | 203 | 117,000 |
| 2010/03/24 | 205 | 207 | 204 | 207 | 76,000 |
| 2010/03/23 | 205 | 208 | 204 | 204 | 69,000 |
| 2010/03/19 | 201 | 208 | 201 | 205 | 167,000 |
| 2010/03/18 | 201 | 204 | 200 | 201 | 58,000 |
| 2010/03/17 | 199 | 201 | 197 | 201 | 69,000 |
| 2010/03/16 | 199 | 201 | 197 | 199 | 61,000 |
| 2010/03/15 | 203 | 203 | 198 | 200 | 115,000 |
| 2010/03/12 | 195 | 201 | 195 | 201 | 176,000 |
| 2010/03/11 | 197 | 198 | 194 | 196 | 109,000 |
| 2010/03/10 | 188 | 198 | 186 | 197 | 343,000 |
| 2010/03/09 | 185 | 188 | 185 | 187 | 40,000 |
| 2010/03/08 | 188 | 188 | 185 | 187 | 128,000 |
| 2010/03/05 | 186 | 189 | 186 | 187 | 67,000 |
| 2010/03/04 | 187 | 188 | 185 | 186 | 79,000 |
| 2010/03/03 | 187 | 188 | 186 | 188 | 69,000 |
| 2010/03/02 | 182 | 188 | 182 | 188 | 205,000 |
| 2010/03/01 | 181 | 184 | 181 | 181 | 67,000 |
| 2010/02/26 | 180 | 183 | 180 | 181 | 134,000 |
| 2010/02/25 | 181 | 181 | 179 | 181 | 113,000 |
| 2010/02/24 | 181 | 181 | 178 | 179 | 142,000 |
| 2010/02/23 | 183 | 183 | 180 | 181 | 174,000 |
| 2010/02/22 | 180 | 182 | 180 | 182 | 195,000 |
| 2010/02/19 | 181 | 181 | 180 | 180 | 58,000 |
| 2010/02/18 | 181 | 185 | 179 | 180 | 230,000 |
| 2010/02/17 | 181 | 182 | 180 | 181 | 103,000 |
| 2010/02/16 | 182 | 182 | 180 | 180 | 131,000 |
| 2010/02/15 | 182 | 182 | 180 | 180 | 40,000 |
| 2010/02/12 | 184 | 184 | 181 | 182 | 55,000 |
| 2010/02/10 | 186 | 186 | 182 | 183 | 36,000 |
| 2010/02/09 | 180 | 185 | 178 | 184 | 95,000 |
| 2010/02/08 | 189 | 189 | 183 | 183 | 59,000 |
| 2010/02/05 | 189 | 190 | 185 | 189 | 77,000 |
| 2010/02/04 | 190 | 191 | 189 | 191 | 29,000 |
| 2010/02/03 | 192 | 192 | 189 | 189 | 85,000 |
| 2010/02/02 | 187 | 191 | 187 | 190 | 44,000 |
| 2010/02/01 | 192 | 192 | 185 | 189 | 72,000 |
| 2010/01/29 | 190 | 196 | 189 | 192 | 153,000 |
| 2010/01/28 | 190 | 192 | 190 | 191 | 58,000 |
| 2010/01/27 | 190 | 197 | 189 | 190 | 189,000 |
| 2010/01/26 | 194 | 194 | 190 | 190 | 71,000 |
| 2010/01/25 | 197 | 198 | 194 | 194 | 110,000 |
| 2010/01/22 | 195 | 196 | 195 | 196 | 71,000 |
| 2010/01/21 | 196 | 198 | 195 | 196 | 170,000 |
| 2010/01/20 | 200 | 200 | 197 | 198 | 79,000 |
| 2010/01/19 | 200 | 200 | 199 | 199 | 52,000 |
| 2010/01/18 | 199 | 201 | 199 | 200 | 72,000 |
| 2010/01/15 | 201 | 203 | 199 | 201 | 168,000 |
| 2010/01/14 | 202 | 202 | 198 | 200 | 331,000 |
| 2010/01/13 | 207 | 207 | 201 | 203 | 121,000 |
| 2010/01/12 | 207 | 209 | 202 | 207 | 154,000 |
| 2010/01/08 | 206 | 206 | 203 | 205 | 97,000 |
| 2010/01/07 | 202 | 204 | 200 | 202 | 103,000 |
| 2010/01/06 | 200 | 201 | 199 | 200 | 103,000 |
| 2010/01/05 | 200 | 200 | 198 | 199 | 78,000 |
| 2010/01/04 | 202 | 203 | 198 | 200 | 101,000 |