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 |
|---|---|---|---|---|---|
| 2013/12/30 | 296 | 298 | 294 | 296 | 127,000 |
| 2013/12/27 | 286 | 295 | 286 | 294 | 108,000 |
| 2013/12/26 | 282 | 289 | 282 | 288 | 137,000 |
| 2013/12/25 | 280 | 284 | 280 | 281 | 229,000 |
| 2013/12/24 | 286 | 287 | 285 | 286 | 117,000 |
| 2013/12/20 | 286 | 288 | 284 | 286 | 112,000 |
| 2013/12/19 | 289 | 291 | 285 | 288 | 129,000 |
| 2013/12/18 | 291 | 291 | 288 | 290 | 110,000 |
| 2013/12/17 | 290 | 292 | 289 | 291 | 75,000 |
| 2013/12/16 | 292 | 292 | 288 | 288 | 47,000 |
| 2013/12/13 | 286 | 292 | 285 | 290 | 255,000 |
| 2013/12/12 | 291 | 292 | 288 | 291 | 56,000 |
| 2013/12/11 | 292 | 292 | 286 | 291 | 79,000 |
| 2013/12/10 | 295 | 295 | 293 | 294 | 40,000 |
| 2013/12/09 | 296 | 296 | 294 | 295 | 41,000 |
| 2013/12/06 | 294 | 297 | 290 | 296 | 113,000 |
| 2013/12/05 | 296 | 299 | 292 | 292 | 106,000 |
| 2013/12/04 | 297 | 298 | 292 | 294 | 86,000 |
| 2013/12/03 | 296 | 300 | 295 | 300 | 223,000 |
| 2013/12/02 | 292 | 296 | 291 | 292 | 200,000 |
| 2013/11/29 | 292 | 293 | 286 | 290 | 235,000 |
| 2013/11/28 | 288 | 300 | 288 | 296 | 394,000 |
| 2013/11/27 | 286 | 287 | 284 | 285 | 153,000 |
| 2013/11/26 | 286 | 287 | 284 | 286 | 89,000 |
| 2013/11/25 | 284 | 288 | 284 | 287 | 111,000 |
| 2013/11/22 | 290 | 290 | 286 | 287 | 70,000 |
| 2013/11/21 | 286 | 289 | 286 | 289 | 107,000 |
| 2013/11/20 | 282 | 287 | 279 | 285 | 281,000 |
| 2013/11/19 | 289 | 289 | 283 | 286 | 107,000 |
| 2013/11/18 | 291 | 291 | 282 | 285 | 97,000 |
| 2013/11/15 | 287 | 292 | 281 | 291 | 258,000 |
| 2013/11/14 | 274 | 281 | 274 | 281 | 71,000 |
| 2013/11/13 | 271 | 279 | 270 | 275 | 416,000 |
| 2013/11/12 | 271 | 272 | 270 | 271 | 155,000 |
| 2013/11/11 | 278 | 278 | 269 | 271 | 98,000 |
| 2013/11/08 | 273 | 279 | 273 | 274 | 86,000 |
| 2013/11/07 | 276 | 276 | 273 | 273 | 65,000 |
| 2013/11/06 | 281 | 281 | 276 | 277 | 40,000 |
| 2013/11/05 | 282 | 282 | 273 | 278 | 105,000 |
| 2013/11/01 | 287 | 288 | 282 | 282 | 33,000 |
| 2013/10/31 | 289 | 291 | 287 | 288 | 42,000 |
| 2013/10/30 | 289 | 291 | 288 | 289 | 54,000 |
| 2013/10/29 | 291 | 291 | 286 | 286 | 20,000 |
| 2013/10/28 | 292 | 292 | 287 | 288 | 38,000 |
| 2013/10/25 | 284 | 290 | 282 | 288 | 121,000 |
| 2013/10/24 | 282 | 287 | 282 | 286 | 49,000 |
| 2013/10/23 | 289 | 289 | 282 | 284 | 79,000 |
| 2013/10/22 | 284 | 289 | 282 | 286 | 104,000 |
| 2013/10/21 | 276 | 284 | 276 | 284 | 126,000 |
| 2013/10/18 | 280 | 280 | 272 | 273 | 186,000 |
| 2013/10/17 | 284 | 286 | 273 | 279 | 129,000 |
| 2013/10/16 | 286 | 287 | 281 | 284 | 66,000 |
| 2013/10/15 | 289 | 289 | 283 | 284 | 74,000 |
| 2013/10/11 | 282 | 286 | 282 | 286 | 85,000 |
| 2013/10/10 | 283 | 283 | 280 | 281 | 63,000 |
| 2013/10/09 | 276 | 285 | 270 | 284 | 72,000 |
| 2013/10/08 | 275 | 279 | 275 | 276 | 48,000 |
| 2013/10/07 | 280 | 280 | 270 | 275 | 92,000 |
| 2013/10/04 | 281 | 281 | 275 | 279 | 90,000 |
| 2013/10/03 | 282 | 285 | 280 | 284 | 102,000 |
| 2013/10/02 | 286 | 287 | 277 | 279 | 107,000 |
| 2013/10/01 | 285 | 286 | 283 | 285 | 72,000 |
| 2013/09/30 | 284 | 284 | 281 | 281 | 93,000 |
| 2013/09/27 | 291 | 292 | 287 | 288 | 94,000 |
| 2013/09/26 | 285 | 290 | 284 | 289 | 84,000 |
| 2013/09/25 | 287 | 291 | 286 | 291 | 76,000 |
| 2013/09/24 | 290 | 291 | 287 | 291 | 78,000 |
| 2013/09/20 | 290 | 294 | 290 | 292 | 84,000 |
| 2013/09/19 | 292 | 292 | 290 | 292 | 92,000 |
| 2013/09/18 | 290 | 291 | 287 | 289 | 57,000 |
| 2013/09/17 | 295 | 295 | 289 | 289 | 75,000 |
| 2013/09/13 | 289 | 293 | 289 | 289 | 151,000 |
| 2013/09/12 | 292 | 296 | 289 | 294 | 79,000 |
| 2013/09/11 | 295 | 297 | 294 | 296 | 48,000 |
| 2013/09/10 | 293 | 295 | 292 | 295 | 52,000 |
| 2013/09/09 | 286 | 292 | 286 | 292 | 73,000 |
| 2013/09/06 | 280 | 280 | 277 | 278 | 18,000 |
| 2013/09/05 | 281 | 281 | 277 | 277 | 16,000 |
| 2013/09/04 | 276 | 280 | 275 | 279 | 21,000 |
| 2013/09/03 | 277 | 277 | 272 | 276 | 39,000 |
| 2013/09/02 | 271 | 271 | 264 | 268 | 33,000 |
| 2013/08/30 | 275 | 275 | 265 | 265 | 79,000 |
| 2013/08/29 | 280 | 280 | 273 | 274 | 25,000 |
| 2013/08/28 | 274 | 281 | 272 | 278 | 83,000 |
| 2013/08/27 | 276 | 279 | 274 | 279 | 71,000 |
| 2013/08/26 | 279 | 280 | 277 | 277 | 50,000 |
| 2013/08/23 | 280 | 281 | 279 | 279 | 95,000 |
| 2013/08/22 | 287 | 287 | 282 | 283 | 76,000 |
| 2013/08/21 | 281 | 284 | 281 | 283 | 104,000 |
| 2013/08/20 | 285 | 285 | 281 | 281 | 7,000 |
| 2013/08/19 | 285 | 289 | 285 | 288 | 54,000 |
| 2013/08/16 | 279 | 284 | 278 | 282 | 43,000 |
| 2013/08/15 | 283 | 285 | 281 | 283 | 66,000 |
| 2013/08/14 | 280 | 283 | 279 | 283 | 35,000 |
| 2013/08/13 | 276 | 277 | 273 | 276 | 43,000 |
| 2013/08/12 | 275 | 275 | 272 | 273 | 33,000 |
| 2013/08/09 | 279 | 279 | 272 | 272 | 42,000 |
| 2013/08/08 | 276 | 278 | 275 | 275 | 73,000 |
| 2013/08/07 | 283 | 283 | 279 | 279 | 113,000 |
| 2013/08/06 | 293 | 293 | 286 | 290 | 39,000 |
| 2013/08/05 | 293 | 293 | 291 | 293 | 30,000 |
| 2013/08/02 | 286 | 294 | 285 | 294 | 64,000 |
| 2013/08/01 | 285 | 285 | 279 | 282 | 63,000 |
| 2013/07/31 | 284 | 287 | 282 | 282 | 95,000 |
| 2013/07/30 | 281 | 289 | 279 | 283 | 147,000 |
| 2013/07/29 | 288 | 288 | 281 | 284 | 134,000 |
| 2013/07/26 | 291 | 295 | 290 | 291 | 100,000 |
| 2013/07/25 | 301 | 301 | 295 | 296 | 82,000 |
| 2013/07/24 | 298 | 299 | 293 | 298 | 77,000 |
| 2013/07/23 | 296 | 302 | 294 | 301 | 139,000 |
| 2013/07/22 | 294 | 296 | 293 | 296 | 63,000 |
| 2013/07/19 | 295 | 296 | 287 | 294 | 146,000 |
| 2013/07/18 | 290 | 296 | 289 | 295 | 94,000 |
| 2013/07/17 | 288 | 292 | 288 | 291 | 66,000 |
| 2013/07/16 | 290 | 293 | 287 | 290 | 85,000 |
| 2013/07/12 | 290 | 291 | 284 | 289 | 107,000 |
| 2013/07/11 | 285 | 289 | 285 | 288 | 62,000 |
| 2013/07/10 | 287 | 290 | 286 | 287 | 56,000 |
| 2013/07/09 | 287 | 291 | 282 | 284 | 58,000 |
| 2013/07/08 | 296 | 296 | 283 | 283 | 55,000 |
| 2013/07/05 | 284 | 292 | 282 | 292 | 167,000 |
| 2013/07/04 | 281 | 284 | 276 | 283 | 34,000 |
| 2013/07/03 | 282 | 285 | 278 | 281 | 130,000 |
| 2013/07/02 | 280 | 282 | 276 | 280 | 56,000 |
| 2013/07/01 | 269 | 277 | 267 | 277 | 48,000 |
| 2013/06/28 | 261 | 273 | 260 | 268 | 110,000 |
| 2013/06/27 | 259 | 260 | 254 | 258 | 50,000 |
| 2013/06/26 | 262 | 263 | 254 | 254 | 29,000 |
| 2013/06/25 | 257 | 264 | 255 | 262 | 61,000 |
| 2013/06/24 | 268 | 268 | 261 | 263 | 18,000 |
| 2013/06/21 | 256 | 267 | 253 | 267 | 91,000 |
| 2013/06/20 | 266 | 266 | 261 | 265 | 79,000 |
| 2013/06/19 | 265 | 267 | 260 | 264 | 43,000 |
| 2013/06/18 | 263 | 264 | 259 | 259 | 18,000 |
| 2013/06/17 | 254 | 263 | 249 | 263 | 77,000 |
| 2013/06/14 | 246 | 253 | 245 | 250 | 244,000 |
| 2013/06/13 | 249 | 249 | 241 | 243 | 109,000 |
| 2013/06/12 | 244 | 253 | 242 | 253 | 73,000 |
| 2013/06/11 | 258 | 261 | 250 | 250 | 100,000 |
| 2013/06/10 | 254 | 256 | 248 | 254 | 107,000 |
| 2013/06/07 | 251 | 255 | 242 | 247 | 188,000 |
| 2013/06/06 | 253 | 265 | 250 | 262 | 198,000 |
| 2013/06/05 | 263 | 265 | 253 | 253 | 70,000 |
| 2013/06/04 | 254 | 261 | 249 | 261 | 150,000 |
| 2013/06/03 | 262 | 268 | 253 | 253 | 151,000 |
| 2013/05/31 | 262 | 267 | 261 | 261 | 90,000 |
| 2013/05/30 | 276 | 276 | 262 | 262 | 96,000 |
| 2013/05/29 | 276 | 278 | 267 | 273 | 87,000 |
| 2013/05/28 | 267 | 272 | 265 | 267 | 130,000 |
| 2013/05/27 | 267 | 273 | 265 | 267 | 132,000 |
| 2013/05/24 | 282 | 288 | 271 | 273 | 240,000 |
| 2013/05/23 | 301 | 305 | 283 | 290 | 300,000 |
| 2013/05/22 | 293 | 302 | 290 | 300 | 200,000 |
| 2013/05/21 | 288 | 295 | 283 | 292 | 143,000 |
| 2013/05/20 | 289 | 289 | 284 | 284 | 88,000 |
| 2013/05/17 | 280 | 289 | 280 | 284 | 47,000 |
| 2013/05/16 | 289 | 289 | 277 | 283 | 113,000 |
| 2013/05/15 | 294 | 296 | 284 | 289 | 121,000 |
| 2013/05/14 | 299 | 299 | 295 | 296 | 67,000 |
| 2013/05/13 | 293 | 299 | 286 | 298 | 172,000 |
| 2013/05/10 | 290 | 292 | 286 | 288 | 59,000 |
| 2013/05/09 | 290 | 292 | 286 | 288 | 124,000 |
| 2013/05/08 | 284 | 291 | 284 | 285 | 97,000 |
| 2013/05/07 | 284 | 290 | 282 | 282 | 55,000 |
| 2013/05/02 | 281 | 285 | 279 | 280 | 36,000 |
| 2013/05/01 | 286 | 286 | 281 | 281 | 35,000 |
| 2013/04/30 | 287 | 289 | 282 | 286 | 44,000 |
| 2013/04/26 | 297 | 297 | 284 | 284 | 127,000 |
| 2013/04/25 | 283 | 295 | 283 | 295 | 147,000 |
| 2013/04/24 | 289 | 289 | 282 | 286 | 111,000 |
| 2013/04/23 | 284 | 288 | 281 | 286 | 119,000 |
| 2013/04/22 | 285 | 285 | 281 | 284 | 82,000 |
| 2013/04/19 | 278 | 286 | 274 | 283 | 103,000 |
| 2013/04/18 | 273 | 283 | 273 | 277 | 127,000 |
| 2013/04/17 | 272 | 277 | 269 | 273 | 48,000 |
| 2013/04/16 | 264 | 270 | 263 | 268 | 124,000 |
| 2013/04/15 | 280 | 280 | 274 | 274 | 58,000 |
| 2013/04/12 | 271 | 281 | 268 | 281 | 163,000 |
| 2013/04/11 | 272 | 275 | 267 | 271 | 75,000 |
| 2013/04/10 | 278 | 278 | 271 | 272 | 109,000 |
| 2013/04/09 | 274 | 279 | 274 | 274 | 181,000 |
| 2013/04/08 | 270 | 276 | 270 | 272 | 254,000 |
| 2013/04/05 | 264 | 268 | 261 | 265 | 264,000 |
| 2013/04/04 | 249 | 258 | 247 | 256 | 112,000 |
| 2013/04/03 | 247 | 252 | 247 | 249 | 129,000 |
| 2013/04/02 | 245 | 253 | 240 | 243 | 110,000 |
| 2013/04/01 | 265 | 265 | 245 | 247 | 153,000 |
| 2013/03/29 | 267 | 268 | 265 | 266 | 125,000 |
| 2013/03/28 | 277 | 277 | 267 | 269 | 86,000 |
| 2013/03/27 | 277 | 280 | 276 | 277 | 74,000 |
| 2013/03/26 | 279 | 279 | 275 | 277 | 92,000 |
| 2013/03/25 | 280 | 283 | 277 | 279 | 193,000 |
| 2013/03/22 | 295 | 295 | 280 | 280 | 111,000 |
| 2013/03/21 | 294 | 300 | 291 | 297 | 170,000 |
| 2013/03/19 | 289 | 292 | 286 | 291 | 122,000 |
| 2013/03/18 | 291 | 291 | 284 | 287 | 197,000 |
| 2013/03/15 | 278 | 291 | 278 | 287 | 242,000 |
| 2013/03/14 | 279 | 287 | 277 | 285 | 271,000 |
| 2013/03/13 | 275 | 279 | 274 | 276 | 82,000 |
| 2013/03/12 | 286 | 286 | 275 | 275 | 146,000 |
| 2013/03/11 | 296 | 296 | 284 | 287 | 128,000 |
| 2013/03/08 | 272 | 284 | 271 | 283 | 357,000 |
| 2013/03/07 | 278 | 281 | 274 | 275 | 148,000 |
| 2013/03/06 | 276 | 278 | 275 | 277 | 108,000 |
| 2013/03/05 | 301 | 302 | 274 | 276 | 440,000 |
| 2013/03/04 | 275 | 282 | 270 | 271 | 398,000 |
| 2013/03/01 | 250 | 272 | 250 | 267 | 562,000 |
| 2013/02/28 | 238 | 254 | 237 | 253 | 331,000 |
| 2013/02/27 | 237 | 240 | 236 | 236 | 97,000 |
| 2013/02/26 | 236 | 238 | 235 | 236 | 91,000 |
| 2013/02/25 | 238 | 242 | 238 | 240 | 103,000 |
| 2013/02/22 | 236 | 239 | 236 | 237 | 89,000 |
| 2013/02/21 | 242 | 247 | 238 | 238 | 85,000 |
| 2013/02/20 | 239 | 244 | 239 | 244 | 92,000 |
| 2013/02/19 | 234 | 240 | 234 | 240 | 78,000 |
| 2013/02/18 | 230 | 238 | 230 | 237 | 89,000 |
| 2013/02/15 | 234 | 234 | 229 | 231 | 160,000 |
| 2013/02/14 | 235 | 239 | 234 | 238 | 134,000 |
| 2013/02/13 | 238 | 239 | 236 | 236 | 98,000 |
| 2013/02/12 | 246 | 247 | 240 | 240 | 129,000 |
| 2013/02/08 | 245 | 247 | 238 | 246 | 138,000 |
| 2013/02/07 | 250 | 251 | 239 | 241 | 154,000 |
| 2013/02/06 | 245 | 252 | 244 | 249 | 247,000 |
| 2013/02/05 | 240 | 247 | 240 | 244 | 188,000 |
| 2013/02/04 | 240 | 250 | 239 | 244 | 484,000 |
| 2013/02/01 | 225 | 228 | 223 | 225 | 109,000 |
| 2013/01/31 | 229 | 229 | 224 | 225 | 103,000 |
| 2013/01/30 | 221 | 232 | 221 | 229 | 246,000 |
| 2013/01/29 | 220 | 222 | 220 | 220 | 55,000 |
| 2013/01/28 | 223 | 224 | 220 | 221 | 82,000 |
| 2013/01/25 | 218 | 227 | 218 | 224 | 182,000 |
| 2013/01/24 | 215 | 219 | 215 | 218 | 37,000 |
| 2013/01/23 | 220 | 220 | 218 | 219 | 52,000 |
| 2013/01/22 | 220 | 224 | 219 | 221 | 105,000 |
| 2013/01/21 | 222 | 224 | 221 | 222 | 50,000 |
| 2013/01/18 | 218 | 223 | 218 | 221 | 74,000 |
| 2013/01/17 | 218 | 219 | 215 | 216 | 55,000 |
| 2013/01/16 | 222 | 222 | 218 | 219 | 63,000 |
| 2013/01/15 | 224 | 225 | 220 | 222 | 117,000 |
| 2013/01/11 | 224 | 224 | 222 | 223 | 88,000 |
| 2013/01/10 | 219 | 222 | 218 | 222 | 78,000 |
| 2013/01/09 | 216 | 221 | 212 | 220 | 101,000 |
| 2013/01/08 | 224 | 224 | 220 | 220 | 70,000 |
| 2013/01/07 | 225 | 226 | 222 | 224 | 154,000 |
| 2013/01/04 | 218 | 225 | 214 | 222 | 264,000 |