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 |
---|---|---|---|---|---|
2011/12/30 | 184 | 189 | 183 | 188 | 33,000 |
2011/12/29 | 181 | 181 | 181 | 181 | 8,000 |
2011/12/28 | 182 | 183 | 181 | 181 | 10,000 |
2011/12/27 | 180 | 182 | 180 | 182 | 13,000 |
2011/12/26 | 183 | 183 | 180 | 181 | 51,000 |
2011/12/22 | 183 | 183 | 182 | 182 | 34,000 |
2011/12/21 | 184 | 185 | 183 | 184 | 78,000 |
2011/12/20 | 178 | 183 | 178 | 182 | 35,000 |
2011/12/19 | 181 | 181 | 177 | 177 | 34,000 |
2011/12/16 | 181 | 183 | 181 | 181 | 38,000 |
2011/12/15 | 183 | 184 | 181 | 181 | 66,000 |
2011/12/14 | 184 | 185 | 184 | 184 | 24,000 |
2011/12/13 | 185 | 188 | 185 | 186 | 31,000 |
2011/12/12 | 186 | 186 | 184 | 184 | 56,000 |
2011/12/09 | 183 | 184 | 181 | 182 | 128,000 |
2011/12/08 | 186 | 187 | 183 | 184 | 37,000 |
2011/12/07 | 184 | 187 | 182 | 185 | 67,000 |
2011/12/06 | 186 | 187 | 183 | 184 | 53,000 |
2011/12/05 | 187 | 188 | 187 | 187 | 28,000 |
2011/12/02 | 187 | 190 | 186 | 190 | 43,000 |
2011/12/01 | 182 | 186 | 182 | 186 | 49,000 |
2011/11/30 | 181 | 181 | 178 | 180 | 58,000 |
2011/11/29 | 178 | 181 | 178 | 181 | 51,000 |
2011/11/28 | 178 | 181 | 178 | 178 | 47,000 |
2011/11/25 | 177 | 178 | 177 | 177 | 58,000 |
2011/11/24 | 181 | 181 | 179 | 179 | 38,000 |
2011/11/22 | 177 | 181 | 177 | 181 | 24,000 |
2011/11/21 | 181 | 181 | 178 | 180 | 11,000 |
2011/11/18 | 180 | 181 | 179 | 181 | 35,000 |
2011/11/17 | 178 | 182 | 178 | 182 | 41,000 |
2011/11/16 | 181 | 181 | 178 | 178 | 31,000 |
2011/11/15 | 182 | 182 | 179 | 181 | 42,000 |
2011/11/14 | 180 | 182 | 179 | 182 | 32,000 |
2011/11/11 | 179 | 179 | 177 | 179 | 27,000 |
2011/11/10 | 179 | 179 | 179 | 179 | 25,000 |
2011/11/09 | 183 | 183 | 182 | 183 | 33,000 |
2011/11/08 | 180 | 182 | 179 | 179 | 37,000 |
2011/11/07 | 184 | 184 | 182 | 182 | 17,000 |
2011/11/04 | 184 | 184 | 181 | 184 | 29,000 |
2011/11/02 | 183 | 183 | 180 | 181 | 46,000 |
2011/11/01 | 185 | 185 | 183 | 183 | 84,000 |
2011/10/31 | 185 | 187 | 184 | 184 | 62,000 |
2011/10/28 | 186 | 190 | 185 | 185 | 53,000 |
2011/10/27 | 181 | 187 | 181 | 187 | 66,000 |
2011/10/26 | 182 | 182 | 181 | 182 | 14,000 |
2011/10/25 | 184 | 185 | 183 | 183 | 29,000 |
2011/10/24 | 185 | 186 | 184 | 185 | 30,000 |
2011/10/21 | 185 | 187 | 183 | 184 | 26,000 |
2011/10/20 | 186 | 186 | 184 | 186 | 28,000 |
2011/10/19 | 190 | 190 | 185 | 185 | 35,000 |
2011/10/18 | 190 | 190 | 187 | 187 | 17,000 |
2011/10/17 | 188 | 190 | 188 | 190 | 21,000 |
2011/10/14 | 193 | 193 | 187 | 187 | 44,000 |
2011/10/13 | 194 | 194 | 193 | 193 | 31,000 |
2011/10/12 | 189 | 193 | 189 | 191 | 41,000 |
2011/10/11 | 191 | 192 | 189 | 191 | 39,000 |
2011/10/07 | 190 | 191 | 188 | 190 | 30,000 |
2011/10/06 | 185 | 188 | 185 | 188 | 15,000 |
2011/10/05 | 187 | 187 | 182 | 182 | 41,000 |
2011/10/04 | 187 | 191 | 186 | 187 | 44,000 |
2011/10/03 | 193 | 193 | 189 | 189 | 24,000 |
2011/09/30 | 190 | 195 | 188 | 194 | 61,000 |
2011/09/29 | 189 | 190 | 187 | 190 | 75,000 |
2011/09/28 | 187 | 189 | 180 | 189 | 96,000 |
2011/09/27 | 185 | 190 | 185 | 190 | 54,000 |
2011/09/26 | 185 | 186 | 182 | 184 | 38,000 |
2011/09/22 | 184 | 186 | 184 | 186 | 55,000 |
2011/09/21 | 186 | 187 | 186 | 186 | 18,000 |
2011/09/20 | 188 | 188 | 187 | 187 | 44,000 |
2011/09/16 | 189 | 190 | 186 | 190 | 83,000 |
2011/09/15 | 187 | 188 | 186 | 188 | 75,000 |
2011/09/14 | 188 | 190 | 186 | 186 | 51,000 |
2011/09/13 | 186 | 189 | 186 | 188 | 60,000 |
2011/09/12 | 189 | 189 | 186 | 186 | 29,000 |
2011/09/09 | 190 | 191 | 189 | 189 | 119,000 |
2011/09/08 | 193 | 193 | 191 | 192 | 18,000 |
2011/09/07 | 191 | 192 | 191 | 192 | 40,000 |
2011/09/06 | 192 | 192 | 189 | 191 | 44,000 |
2011/09/05 | 192 | 193 | 192 | 192 | 18,000 |
2011/09/02 | 193 | 197 | 193 | 196 | 27,000 |
2011/09/01 | 196 | 198 | 194 | 196 | 27,000 |
2011/08/31 | 198 | 198 | 194 | 194 | 39,000 |
2011/08/30 | 195 | 198 | 195 | 198 | 27,000 |
2011/08/29 | 194 | 194 | 192 | 193 | 31,000 |
2011/08/26 | 191 | 192 | 190 | 192 | 37,000 |
2011/08/25 | 188 | 194 | 188 | 190 | 94,000 |
2011/08/24 | 194 | 194 | 190 | 191 | 30,000 |
2011/08/23 | 193 | 194 | 193 | 194 | 22,000 |
2011/08/22 | 193 | 197 | 192 | 192 | 74,000 |
2011/08/19 | 192 | 193 | 191 | 192 | 26,000 |
2011/08/18 | 197 | 197 | 193 | 196 | 79,000 |
2011/08/17 | 196 | 198 | 196 | 198 | 35,000 |
2011/08/16 | 192 | 195 | 192 | 192 | 42,000 |
2011/08/15 | 194 | 196 | 192 | 192 | 58,000 |
2011/08/12 | 191 | 192 | 190 | 191 | 42,000 |
2011/08/11 | 187 | 189 | 187 | 188 | 27,000 |
2011/08/10 | 192 | 192 | 189 | 190 | 50,000 |
2011/08/09 | 188 | 189 | 184 | 189 | 60,000 |
2011/08/08 | 193 | 193 | 191 | 191 | 50,000 |
2011/08/05 | 195 | 196 | 190 | 195 | 84,000 |
2011/08/04 | 200 | 201 | 200 | 200 | 39,000 |
2011/08/03 | 202 | 203 | 200 | 200 | 60,000 |
2011/08/02 | 204 | 205 | 202 | 203 | 65,000 |
2011/08/01 | 206 | 209 | 205 | 207 | 79,000 |
2011/07/29 | 206 | 207 | 205 | 205 | 72,000 |
2011/07/28 | 206 | 209 | 205 | 208 | 58,000 |
2011/07/27 | 208 | 210 | 208 | 209 | 69,000 |
2011/07/26 | 210 | 210 | 209 | 209 | 31,000 |
2011/07/25 | 207 | 211 | 207 | 210 | 57,000 |
2011/07/22 | 212 | 213 | 212 | 212 | 36,000 |
2011/07/21 | 215 | 215 | 211 | 212 | 43,000 |
2011/07/20 | 214 | 215 | 213 | 215 | 33,000 |
2011/07/19 | 215 | 216 | 213 | 215 | 46,000 |
2011/07/15 | 218 | 218 | 216 | 217 | 77,000 |
2011/07/14 | 217 | 221 | 217 | 218 | 45,000 |
2011/07/13 | 218 | 223 | 218 | 221 | 54,000 |
2011/07/12 | 219 | 222 | 218 | 222 | 38,000 |
2011/07/11 | 224 | 224 | 220 | 222 | 43,000 |
2011/07/08 | 224 | 225 | 222 | 224 | 71,000 |
2011/07/07 | 219 | 223 | 219 | 223 | 70,000 |
2011/07/06 | 219 | 219 | 213 | 219 | 66,000 |
2011/07/05 | 214 | 220 | 214 | 218 | 60,000 |
2011/07/04 | 210 | 216 | 210 | 214 | 149,000 |
2011/07/01 | 202 | 208 | 202 | 208 | 83,000 |
2011/06/30 | 200 | 202 | 200 | 202 | 60,000 |
2011/06/29 | 199 | 202 | 197 | 202 | 109,000 |
2011/06/28 | 198 | 199 | 198 | 198 | 36,000 |
2011/06/27 | 202 | 202 | 197 | 197 | 108,000 |
2011/06/24 | 202 | 206 | 202 | 205 | 89,000 |
2011/06/23 | 204 | 207 | 204 | 204 | 70,000 |
2011/06/22 | 197 | 214 | 197 | 206 | 257,000 |
2011/06/21 | 196 | 197 | 195 | 196 | 44,000 |
2011/06/20 | 195 | 198 | 195 | 195 | 42,000 |
2011/06/17 | 195 | 195 | 193 | 194 | 123,000 |
2011/06/16 | 193 | 194 | 193 | 193 | 24,000 |
2011/06/15 | 196 | 196 | 195 | 196 | 38,000 |
2011/06/14 | 191 | 195 | 191 | 195 | 39,000 |
2011/06/13 | 192 | 192 | 188 | 190 | 72,000 |
2011/06/10 | 195 | 196 | 192 | 193 | 142,000 |
2011/06/09 | 191 | 191 | 188 | 188 | 55,000 |
2011/06/08 | 191 | 193 | 191 | 191 | 17,000 |
2011/06/07 | 188 | 192 | 188 | 191 | 44,000 |
2011/06/06 | 191 | 192 | 190 | 190 | 36,000 |
2011/06/03 | 194 | 194 | 191 | 191 | 37,000 |
2011/06/02 | 192 | 194 | 192 | 194 | 30,000 |
2011/06/01 | 199 | 199 | 192 | 194 | 24,000 |
2011/05/31 | 192 | 196 | 192 | 196 | 30,000 |
2011/05/30 | 193 | 193 | 191 | 192 | 16,000 |
2011/05/27 | 191 | 194 | 191 | 191 | 31,000 |
2011/05/26 | 194 | 198 | 191 | 191 | 42,000 |
2011/05/25 | 190 | 193 | 190 | 192 | 42,000 |
2011/05/24 | 194 | 195 | 192 | 192 | 24,000 |
2011/05/23 | 194 | 195 | 193 | 194 | 47,000 |
2011/05/20 | 195 | 196 | 194 | 194 | 40,000 |
2011/05/19 | 198 | 198 | 194 | 195 | 59,000 |
2011/05/18 | 197 | 203 | 197 | 198 | 68,000 |
2011/05/17 | 202 | 202 | 199 | 200 | 34,000 |
2011/05/16 | 202 | 205 | 202 | 204 | 32,000 |
2011/05/13 | 210 | 210 | 201 | 203 | 93,000 |
2011/05/12 | 206 | 208 | 206 | 208 | 33,000 |
2011/05/11 | 208 | 209 | 207 | 207 | 27,000 |
2011/05/10 | 210 | 210 | 205 | 207 | 77,000 |
2011/05/09 | 210 | 214 | 209 | 214 | 29,000 |
2011/05/06 | 211 | 211 | 209 | 209 | 13,000 |
2011/05/02 | 213 | 213 | 204 | 212 | 32,000 |
2011/04/28 | 206 | 210 | 205 | 209 | 37,000 |
2011/04/27 | 207 | 208 | 205 | 206 | 32,000 |
2011/04/26 | 208 | 208 | 206 | 206 | 35,000 |
2011/04/25 | 209 | 211 | 209 | 209 | 41,000 |
2011/04/22 | 209 | 213 | 208 | 213 | 52,000 |
2011/04/21 | 210 | 211 | 209 | 210 | 21,000 |
2011/04/20 | 207 | 212 | 207 | 209 | 33,000 |
2011/04/19 | 210 | 210 | 205 | 206 | 39,000 |
2011/04/18 | 212 | 214 | 211 | 212 | 34,000 |
2011/04/15 | 216 | 216 | 211 | 212 | 99,000 |
2011/04/14 | 209 | 215 | 209 | 214 | 60,000 |
2011/04/13 | 205 | 210 | 205 | 209 | 30,000 |
2011/04/12 | 205 | 208 | 205 | 205 | 31,000 |
2011/04/11 | 210 | 210 | 208 | 208 | 27,000 |
2011/04/08 | 203 | 211 | 201 | 210 | 72,000 |
2011/04/07 | 205 | 206 | 201 | 203 | 48,000 |
2011/04/06 | 215 | 215 | 205 | 206 | 79,000 |
2011/04/05 | 216 | 216 | 208 | 210 | 80,000 |
2011/04/04 | 223 | 223 | 217 | 218 | 30,000 |
2011/04/01 | 224 | 225 | 220 | 221 | 58,000 |
2011/03/31 | 227 | 227 | 221 | 224 | 60,000 |
2011/03/30 | 215 | 226 | 215 | 226 | 72,000 |
2011/03/29 | 218 | 218 | 210 | 218 | 82,000 |
2011/03/28 | 217 | 219 | 215 | 219 | 57,000 |
2011/03/25 | 216 | 219 | 214 | 214 | 100,000 |
2011/03/24 | 213 | 217 | 212 | 212 | 51,000 |
2011/03/23 | 213 | 217 | 211 | 215 | 58,000 |
2011/03/22 | 216 | 217 | 205 | 212 | 72,000 |
2011/03/18 | 193 | 200 | 192 | 198 | 128,000 |
2011/03/17 | 176 | 191 | 173 | 188 | 138,000 |
2011/03/16 | 169 | 184 | 169 | 180 | 125,000 |
2011/03/15 | 195 | 195 | 161 | 169 | 211,000 |
2011/03/14 | 202 | 215 | 198 | 201 | 91,000 |
2011/03/11 | 231 | 231 | 225 | 226 | 229,000 |
2011/03/10 | 232 | 232 | 226 | 228 | 45,000 |
2011/03/09 | 229 | 233 | 229 | 232 | 41,000 |
2011/03/08 | 228 | 230 | 228 | 228 | 44,000 |
2011/03/07 | 231 | 231 | 228 | 229 | 51,000 |
2011/03/04 | 234 | 235 | 231 | 232 | 49,000 |
2011/03/03 | 229 | 231 | 229 | 230 | 37,000 |
2011/03/02 | 235 | 235 | 229 | 229 | 67,000 |
2011/03/01 | 235 | 238 | 235 | 236 | 104,000 |
2011/02/28 | 232 | 233 | 227 | 232 | 83,000 |
2011/02/25 | 231 | 231 | 229 | 230 | 59,000 |
2011/02/24 | 232 | 232 | 227 | 230 | 67,000 |
2011/02/23 | 231 | 238 | 230 | 235 | 71,000 |
2011/02/22 | 245 | 245 | 237 | 238 | 117,000 |
2011/02/21 | 249 | 249 | 245 | 247 | 50,000 |
2011/02/18 | 249 | 250 | 249 | 249 | 34,000 |
2011/02/17 | 250 | 251 | 247 | 250 | 85,000 |
2011/02/16 | 253 | 255 | 250 | 250 | 96,000 |
2011/02/15 | 252 | 253 | 251 | 252 | 50,000 |
2011/02/14 | 249 | 251 | 249 | 250 | 94,000 |
2011/02/10 | 241 | 248 | 241 | 248 | 98,000 |
2011/02/09 | 246 | 249 | 246 | 246 | 60,000 |
2011/02/08 | 249 | 249 | 246 | 246 | 118,000 |
2011/02/07 | 242 | 247 | 242 | 247 | 61,000 |
2011/02/04 | 241 | 245 | 240 | 243 | 72,000 |
2011/02/03 | 238 | 240 | 235 | 240 | 97,000 |
2011/02/02 | 233 | 240 | 233 | 238 | 324,000 |
2011/02/01 | 232 | 234 | 232 | 233 | 97,000 |
2011/01/31 | 226 | 234 | 225 | 232 | 93,000 |
2011/01/28 | 231 | 231 | 226 | 226 | 113,000 |
2011/01/27 | 230 | 232 | 230 | 231 | 87,000 |
2011/01/26 | 227 | 232 | 227 | 230 | 62,000 |
2011/01/25 | 228 | 232 | 228 | 230 | 88,000 |
2011/01/24 | 226 | 228 | 225 | 227 | 64,000 |
2011/01/21 | 228 | 228 | 225 | 226 | 66,000 |
2011/01/20 | 230 | 230 | 226 | 228 | 50,000 |
2011/01/19 | 230 | 230 | 228 | 230 | 44,000 |
2011/01/18 | 231 | 231 | 228 | 229 | 30,000 |
2011/01/17 | 232 | 232 | 230 | 231 | 46,000 |
2011/01/14 | 234 | 234 | 231 | 231 | 91,000 |
2011/01/13 | 229 | 231 | 227 | 229 | 123,000 |
2011/01/12 | 221 | 232 | 221 | 225 | 131,000 |
2011/01/11 | 215 | 220 | 214 | 220 | 79,000 |
2011/01/07 | 215 | 215 | 214 | 215 | 53,000 |
2011/01/06 | 211 | 214 | 211 | 212 | 46,000 |
2011/01/05 | 209 | 211 | 209 | 210 | 46,000 |
2011/01/04 | 208 | 212 | 208 | 209 | 30,000 |