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 |
---|---|---|---|---|---|
2014/12/30 | 281 | 282 | 280 | 280 | 60,000 |
2014/12/29 | 280 | 281 | 277 | 280 | 65,000 |
2014/12/26 | 275 | 280 | 274 | 279 | 71,000 |
2014/12/25 | 271 | 274 | 271 | 273 | 111,000 |
2014/12/24 | 277 | 277 | 273 | 274 | 79,000 |
2014/12/22 | 275 | 276 | 273 | 275 | 104,000 |
2014/12/19 | 275 | 275 | 272 | 275 | 80,000 |
2014/12/18 | 274 | 276 | 271 | 271 | 105,000 |
2014/12/17 | 270 | 272 | 269 | 269 | 127,000 |
2014/12/16 | 270 | 272 | 269 | 269 | 106,000 |
2014/12/15 | 275 | 277 | 274 | 274 | 56,000 |
2014/12/12 | 278 | 281 | 276 | 276 | 155,000 |
2014/12/11 | 275 | 282 | 275 | 279 | 95,000 |
2014/12/10 | 281 | 281 | 276 | 278 | 115,000 |
2014/12/09 | 283 | 283 | 280 | 281 | 75,000 |
2014/12/08 | 287 | 287 | 282 | 284 | 95,000 |
2014/12/05 | 286 | 287 | 282 | 284 | 137,000 |
2014/12/04 | 281 | 285 | 280 | 284 | 124,000 |
2014/12/03 | 276 | 284 | 275 | 281 | 132,000 |
2014/12/02 | 277 | 278 | 273 | 277 | 63,000 |
2014/12/01 | 274 | 279 | 274 | 277 | 111,000 |
2014/11/28 | 271 | 272 | 270 | 272 | 65,000 |
2014/11/27 | 275 | 275 | 269 | 269 | 87,000 |
2014/11/26 | 273 | 275 | 272 | 272 | 92,000 |
2014/11/25 | 274 | 275 | 273 | 274 | 47,000 |
2014/11/21 | 271 | 273 | 270 | 273 | 95,000 |
2014/11/20 | 275 | 275 | 271 | 271 | 86,000 |
2014/11/19 | 275 | 276 | 272 | 272 | 40,000 |
2014/11/18 | 275 | 276 | 272 | 276 | 73,000 |
2014/11/17 | 276 | 276 | 272 | 272 | 52,000 |
2014/11/14 | 281 | 281 | 276 | 279 | 117,000 |
2014/11/13 | 273 | 278 | 273 | 278 | 81,000 |
2014/11/12 | 278 | 279 | 272 | 272 | 103,000 |
2014/11/11 | 278 | 279 | 274 | 277 | 119,000 |
2014/11/10 | 277 | 280 | 277 | 279 | 47,000 |
2014/11/07 | 281 | 283 | 278 | 282 | 120,000 |
2014/11/06 | 278 | 284 | 278 | 278 | 121,000 |
2014/11/05 | 278 | 281 | 278 | 280 | 97,000 |
2014/11/04 | 287 | 295 | 278 | 281 | 280,000 |
2014/10/31 | 263 | 284 | 263 | 279 | 270,000 |
2014/10/30 | 261 | 262 | 256 | 256 | 126,000 |
2014/10/29 | 256 | 260 | 256 | 259 | 103,000 |
2014/10/28 | 257 | 258 | 254 | 254 | 130,000 |
2014/10/27 | 258 | 260 | 256 | 258 | 64,000 |
2014/10/24 | 260 | 263 | 258 | 258 | 46,000 |
2014/10/23 | 260 | 263 | 256 | 257 | 62,000 |
2014/10/22 | 259 | 262 | 258 | 260 | 50,000 |
2014/10/21 | 259 | 259 | 256 | 256 | 60,000 |
2014/10/20 | 256 | 263 | 256 | 256 | 112,000 |
2014/10/17 | 257 | 257 | 247 | 249 | 130,000 |
2014/10/16 | 251 | 252 | 247 | 249 | 293,000 |
2014/10/15 | 265 | 265 | 262 | 263 | 127,000 |
2014/10/14 | 269 | 269 | 261 | 262 | 192,000 |
2014/10/10 | 268 | 271 | 267 | 267 | 197,000 |
2014/10/09 | 282 | 282 | 275 | 275 | 97,000 |
2014/10/08 | 280 | 280 | 276 | 277 | 90,000 |
2014/10/07 | 283 | 284 | 281 | 281 | 98,000 |
2014/10/06 | 283 | 284 | 282 | 283 | 63,000 |
2014/10/03 | 280 | 282 | 279 | 281 | 66,000 |
2014/10/02 | 284 | 285 | 280 | 280 | 98,000 |
2014/10/01 | 285 | 292 | 285 | 285 | 148,000 |
2014/09/30 | 293 | 293 | 288 | 288 | 101,000 |
2014/09/29 | 292 | 295 | 292 | 294 | 36,000 |
2014/09/26 | 288 | 295 | 288 | 292 | 47,000 |
2014/09/25 | 293 | 300 | 290 | 300 | 162,000 |
2014/09/24 | 292 | 294 | 291 | 294 | 22,000 |
2014/09/22 | 294 | 295 | 291 | 292 | 65,000 |
2014/09/19 | 291 | 299 | 291 | 299 | 147,000 |
2014/09/18 | 289 | 291 | 289 | 290 | 56,000 |
2014/09/17 | 288 | 291 | 288 | 288 | 42,000 |
2014/09/16 | 288 | 291 | 287 | 290 | 40,000 |
2014/09/12 | 292 | 293 | 287 | 287 | 182,000 |
2014/09/11 | 291 | 291 | 289 | 291 | 39,000 |
2014/09/10 | 289 | 290 | 287 | 290 | 48,000 |
2014/09/09 | 288 | 289 | 288 | 289 | 48,000 |
2014/09/08 | 286 | 288 | 286 | 286 | 71,000 |
2014/09/05 | 288 | 290 | 284 | 286 | 89,000 |
2014/09/04 | 290 | 290 | 288 | 289 | 40,000 |
2014/09/03 | 290 | 292 | 290 | 292 | 47,000 |
2014/09/02 | 288 | 290 | 288 | 290 | 46,000 |
2014/09/01 | 288 | 289 | 287 | 289 | 40,000 |
2014/08/29 | 286 | 288 | 285 | 286 | 29,000 |
2014/08/28 | 287 | 287 | 286 | 287 | 19,000 |
2014/08/27 | 287 | 288 | 286 | 287 | 12,000 |
2014/08/26 | 289 | 289 | 287 | 287 | 25,000 |
2014/08/25 | 287 | 288 | 287 | 287 | 27,000 |
2014/08/22 | 287 | 290 | 287 | 289 | 35,000 |
2014/08/21 | 284 | 288 | 284 | 288 | 79,000 |
2014/08/20 | 289 | 289 | 284 | 284 | 61,000 |
2014/08/19 | 290 | 290 | 287 | 288 | 68,000 |
2014/08/18 | 287 | 289 | 286 | 287 | 14,000 |
2014/08/15 | 289 | 291 | 286 | 287 | 56,000 |
2014/08/14 | 283 | 289 | 283 | 287 | 87,000 |
2014/08/13 | 281 | 284 | 281 | 283 | 88,000 |
2014/08/12 | 282 | 285 | 280 | 282 | 136,000 |
2014/08/11 | 280 | 286 | 280 | 286 | 58,000 |
2014/08/08 | 284 | 285 | 277 | 278 | 87,000 |
2014/08/07 | 284 | 288 | 282 | 283 | 123,000 |
2014/08/06 | 295 | 295 | 288 | 288 | 72,000 |
2014/08/05 | 298 | 301 | 295 | 295 | 84,000 |
2014/08/04 | 301 | 301 | 297 | 297 | 41,000 |
2014/08/01 | 300 | 305 | 294 | 301 | 44,000 |
2014/07/31 | 308 | 310 | 307 | 308 | 58,000 |
2014/07/30 | 310 | 311 | 305 | 307 | 62,000 |
2014/07/29 | 308 | 311 | 306 | 310 | 52,000 |
2014/07/28 | 305 | 311 | 304 | 305 | 83,000 |
2014/07/25 | 300 | 308 | 300 | 308 | 125,000 |
2014/07/24 | 297 | 300 | 296 | 297 | 110,000 |
2014/07/23 | 295 | 295 | 291 | 293 | 64,000 |
2014/07/22 | 292 | 297 | 292 | 295 | 23,000 |
2014/07/18 | 291 | 294 | 291 | 292 | 90,000 |
2014/07/17 | 294 | 296 | 294 | 295 | 44,000 |
2014/07/16 | 293 | 296 | 293 | 294 | 48,000 |
2014/07/15 | 300 | 300 | 296 | 297 | 76,000 |
2014/07/14 | 292 | 295 | 292 | 295 | 40,000 |
2014/07/11 | 292 | 292 | 290 | 291 | 32,000 |
2014/07/10 | 295 | 296 | 293 | 293 | 41,000 |
2014/07/09 | 298 | 298 | 291 | 294 | 68,000 |
2014/07/08 | 300 | 303 | 299 | 299 | 79,000 |
2014/07/07 | 303 | 303 | 299 | 300 | 32,000 |
2014/07/04 | 300 | 300 | 297 | 298 | 61,000 |
2014/07/03 | 300 | 302 | 296 | 297 | 47,000 |
2014/07/02 | 301 | 305 | 296 | 297 | 88,000 |
2014/07/01 | 307 | 307 | 301 | 302 | 91,000 |
2014/06/30 | 299 | 305 | 299 | 303 | 51,000 |
2014/06/27 | 301 | 303 | 298 | 301 | 53,000 |
2014/06/26 | 303 | 303 | 299 | 299 | 32,000 |
2014/06/25 | 298 | 303 | 298 | 298 | 84,000 |
2014/06/24 | 306 | 306 | 299 | 302 | 106,000 |
2014/06/23 | 309 | 310 | 309 | 309 | 39,000 |
2014/06/20 | 312 | 315 | 312 | 312 | 120,000 |
2014/06/19 | 312 | 316 | 311 | 315 | 70,000 |
2014/06/18 | 314 | 314 | 309 | 312 | 83,000 |
2014/06/17 | 313 | 313 | 300 | 311 | 66,000 |
2014/06/16 | 314 | 314 | 307 | 312 | 64,000 |
2014/06/13 | 307 | 313 | 306 | 311 | 197,000 |
2014/06/12 | 301 | 308 | 301 | 306 | 99,000 |
2014/06/11 | 300 | 307 | 300 | 304 | 87,000 |
2014/06/10 | 305 | 305 | 288 | 300 | 71,000 |
2014/06/09 | 304 | 305 | 300 | 304 | 65,000 |
2014/06/06 | 297 | 303 | 297 | 302 | 69,000 |
2014/06/05 | 301 | 301 | 294 | 297 | 53,000 |
2014/06/04 | 300 | 301 | 298 | 301 | 40,000 |
2014/06/03 | 303 | 303 | 298 | 300 | 68,000 |
2014/06/02 | 296 | 301 | 296 | 300 | 46,000 |
2014/05/30 | 294 | 298 | 294 | 296 | 39,000 |
2014/05/29 | 296 | 296 | 294 | 294 | 26,000 |
2014/05/28 | 294 | 297 | 290 | 295 | 75,000 |
2014/05/27 | 289 | 294 | 289 | 293 | 55,000 |
2014/05/26 | 292 | 294 | 291 | 293 | 47,000 |
2014/05/23 | 292 | 298 | 292 | 295 | 83,000 |
2014/05/22 | 290 | 294 | 288 | 294 | 40,000 |
2014/05/21 | 286 | 286 | 281 | 284 | 53,000 |
2014/05/20 | 290 | 290 | 287 | 287 | 37,000 |
2014/05/19 | 297 | 297 | 288 | 288 | 47,000 |
2014/05/16 | 298 | 298 | 287 | 291 | 151,000 |
2014/05/15 | 294 | 300 | 294 | 298 | 103,000 |
2014/05/14 | 298 | 301 | 297 | 301 | 63,000 |
2014/05/13 | 299 | 301 | 295 | 301 | 182,000 |
2014/05/12 | 287 | 293 | 287 | 290 | 46,000 |
2014/05/09 | 290 | 291 | 286 | 290 | 108,000 |
2014/05/08 | 287 | 293 | 287 | 287 | 61,000 |
2014/05/07 | 290 | 293 | 282 | 284 | 127,000 |
2014/05/02 | 293 | 293 | 290 | 291 | 11,000 |
2014/05/01 | 290 | 293 | 290 | 293 | 46,000 |
2014/04/30 | 293 | 293 | 286 | 288 | 28,000 |
2014/04/28 | 287 | 294 | 285 | 289 | 46,000 |
2014/04/25 | 290 | 294 | 290 | 291 | 45,000 |
2014/04/24 | 288 | 299 | 288 | 297 | 108,000 |
2014/04/23 | 289 | 289 | 285 | 286 | 23,000 |
2014/04/22 | 292 | 292 | 286 | 286 | 22,000 |
2014/04/21 | 287 | 292 | 287 | 290 | 26,000 |
2014/04/18 | 288 | 291 | 288 | 291 | 20,000 |
2014/04/17 | 285 | 290 | 285 | 288 | 96,000 |
2014/04/16 | 282 | 283 | 279 | 281 | 78,000 |
2014/04/15 | 278 | 281 | 274 | 276 | 112,000 |
2014/04/14 | 272 | 279 | 272 | 272 | 73,000 |
2014/04/11 | 271 | 276 | 271 | 272 | 80,000 |
2014/04/10 | 281 | 283 | 275 | 275 | 48,000 |
2014/04/09 | 280 | 281 | 273 | 273 | 80,000 |
2014/04/08 | 290 | 290 | 281 | 282 | 81,000 |
2014/04/07 | 288 | 290 | 287 | 288 | 24,000 |
2014/04/04 | 292 | 294 | 288 | 292 | 63,000 |
2014/04/03 | 293 | 298 | 293 | 295 | 80,000 |
2014/04/02 | 295 | 297 | 292 | 293 | 121,000 |
2014/04/01 | 295 | 296 | 287 | 295 | 97,000 |
2014/03/31 | 296 | 296 | 290 | 294 | 119,000 |
2014/03/28 | 287 | 295 | 286 | 294 | 127,000 |
2014/03/27 | 287 | 289 | 281 | 286 | 109,000 |
2014/03/26 | 282 | 285 | 278 | 282 | 137,000 |
2014/03/25 | 282 | 283 | 277 | 281 | 110,000 |
2014/03/24 | 273 | 280 | 273 | 274 | 127,000 |
2014/03/20 | 267 | 271 | 262 | 265 | 208,000 |
2014/03/19 | 270 | 273 | 267 | 271 | 27,000 |
2014/03/18 | 269 | 278 | 269 | 270 | 78,000 |
2014/03/17 | 272 | 273 | 261 | 264 | 129,000 |
2014/03/14 | 273 | 275 | 268 | 269 | 222,000 |
2014/03/13 | 279 | 280 | 277 | 277 | 26,000 |
2014/03/12 | 279 | 280 | 276 | 279 | 62,000 |
2014/03/11 | 285 | 285 | 281 | 282 | 43,000 |
2014/03/10 | 285 | 286 | 281 | 282 | 36,000 |
2014/03/07 | 282 | 284 | 281 | 283 | 60,000 |
2014/03/06 | 274 | 281 | 273 | 281 | 64,000 |
2014/03/05 | 278 | 278 | 273 | 274 | 49,000 |
2014/03/04 | 267 | 277 | 267 | 277 | 82,000 |
2014/03/03 | 276 | 276 | 268 | 272 | 62,000 |
2014/02/28 | 287 | 287 | 276 | 279 | 74,000 |
2014/02/27 | 284 | 284 | 280 | 280 | 51,000 |
2014/02/26 | 286 | 286 | 283 | 284 | 64,000 |
2014/02/25 | 282 | 287 | 282 | 287 | 78,000 |
2014/02/24 | 283 | 284 | 279 | 282 | 92,000 |
2014/02/21 | 284 | 287 | 279 | 284 | 77,000 |
2014/02/20 | 281 | 282 | 275 | 276 | 29,000 |
2014/02/19 | 285 | 285 | 282 | 284 | 112,000 |
2014/02/18 | 272 | 285 | 272 | 283 | 114,000 |
2014/02/17 | 271 | 276 | 269 | 275 | 80,000 |
2014/02/14 | 278 | 280 | 270 | 273 | 76,000 |
2014/02/13 | 285 | 285 | 272 | 277 | 110,000 |
2014/02/12 | 285 | 287 | 282 | 283 | 82,000 |
2014/02/10 | 281 | 284 | 279 | 279 | 71,000 |
2014/02/07 | 274 | 279 | 271 | 279 | 180,000 |
2014/02/06 | 258 | 265 | 258 | 258 | 208,000 |
2014/02/05 | 261 | 263 | 257 | 258 | 173,000 |
2014/02/04 | 269 | 274 | 251 | 257 | 322,000 |
2014/02/03 | 280 | 281 | 274 | 277 | 165,000 |
2014/01/31 | 285 | 285 | 280 | 283 | 119,000 |
2014/01/30 | 286 | 286 | 281 | 282 | 221,000 |
2014/01/29 | 293 | 293 | 288 | 288 | 203,000 |
2014/01/28 | 287 | 290 | 285 | 285 | 216,000 |
2014/01/27 | 286 | 287 | 283 | 283 | 138,000 |
2014/01/24 | 297 | 298 | 290 | 293 | 225,000 |
2014/01/23 | 309 | 309 | 299 | 300 | 81,000 |
2014/01/22 | 310 | 311 | 306 | 306 | 78,000 |
2014/01/21 | 302 | 314 | 302 | 309 | 353,000 |
2014/01/20 | 297 | 305 | 297 | 305 | 243,000 |
2014/01/17 | 292 | 296 | 292 | 295 | 70,000 |
2014/01/16 | 296 | 298 | 292 | 292 | 84,000 |
2014/01/15 | 294 | 296 | 292 | 294 | 114,000 |
2014/01/14 | 295 | 297 | 291 | 293 | 114,000 |
2014/01/10 | 295 | 298 | 295 | 298 | 123,000 |
2014/01/09 | 297 | 299 | 294 | 298 | 90,000 |
2014/01/08 | 296 | 296 | 293 | 296 | 43,000 |
2014/01/07 | 295 | 295 | 292 | 293 | 46,000 |
2014/01/06 | 294 | 297 | 294 | 297 | 60,000 |