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 |
---|---|---|---|---|---|
2015/12/30 | 351 | 354 | 347 | 349 | 106,000 |
2015/12/29 | 354 | 354 | 345 | 347 | 98,000 |
2015/12/28 | 345 | 358 | 345 | 352 | 55,000 |
2015/12/25 | 349 | 353 | 345 | 349 | 89,000 |
2015/12/24 | 364 | 367 | 353 | 355 | 48,000 |
2015/12/22 | 360 | 368 | 360 | 364 | 57,000 |
2015/12/21 | 359 | 369 | 355 | 364 | 85,000 |
2015/12/18 | 370 | 374 | 363 | 365 | 101,000 |
2015/12/17 | 372 | 376 | 367 | 370 | 115,000 |
2015/12/16 | 366 | 370 | 362 | 369 | 58,000 |
2015/12/15 | 377 | 377 | 365 | 365 | 67,000 |
2015/12/14 | 367 | 377 | 365 | 376 | 66,000 |
2015/12/11 | 381 | 381 | 375 | 378 | 160,000 |
2015/12/10 | 375 | 383 | 374 | 376 | 80,000 |
2015/12/09 | 384 | 384 | 373 | 375 | 82,000 |
2015/12/08 | 386 | 386 | 375 | 383 | 79,000 |
2015/12/07 | 386 | 387 | 383 | 383 | 64,000 |
2015/12/04 | 382 | 385 | 379 | 381 | 62,000 |
2015/12/03 | 389 | 392 | 386 | 389 | 68,000 |
2015/12/02 | 398 | 398 | 390 | 392 | 89,000 |
2015/12/01 | 397 | 397 | 389 | 393 | 56,000 |
2015/11/30 | 391 | 397 | 382 | 394 | 121,000 |
2015/11/27 | 389 | 391 | 381 | 387 | 95,000 |
2015/11/26 | 396 | 396 | 388 | 391 | 83,000 |
2015/11/25 | 397 | 397 | 390 | 396 | 51,000 |
2015/11/24 | 401 | 401 | 391 | 394 | 87,000 |
2015/11/20 | 400 | 403 | 396 | 403 | 92,000 |
2015/11/19 | 402 | 402 | 390 | 400 | 119,000 |
2015/11/18 | 396 | 402 | 392 | 400 | 145,000 |
2015/11/17 | 390 | 395 | 390 | 395 | 92,000 |
2015/11/16 | 380 | 390 | 380 | 388 | 66,000 |
2015/11/13 | 390 | 390 | 382 | 388 | 87,000 |
2015/11/12 | 383 | 391 | 383 | 390 | 135,000 |
2015/11/11 | 380 | 384 | 377 | 382 | 39,000 |
2015/11/10 | 372 | 384 | 372 | 380 | 105,000 |
2015/11/09 | 365 | 383 | 365 | 374 | 152,000 |
2015/11/06 | 372 | 374 | 360 | 363 | 94,000 |
2015/11/05 | 356 | 365 | 352 | 364 | 93,000 |
2015/11/04 | 359 | 361 | 351 | 356 | 93,000 |
2015/11/02 | 352 | 356 | 351 | 351 | 76,000 |
2015/10/30 | 361 | 362 | 354 | 355 | 167,000 |
2015/10/29 | 365 | 373 | 359 | 361 | 276,000 |
2015/10/28 | 366 | 369 | 343 | 365 | 105,000 |
2015/10/27 | 373 | 374 | 366 | 366 | 40,000 |
2015/10/26 | 377 | 378 | 370 | 375 | 41,000 |
2015/10/23 | 374 | 374 | 367 | 372 | 47,000 |
2015/10/22 | 365 | 369 | 364 | 366 | 53,000 |
2015/10/21 | 370 | 375 | 361 | 364 | 120,000 |
2015/10/20 | 382 | 382 | 365 | 365 | 59,000 |
2015/10/19 | 376 | 379 | 370 | 375 | 65,000 |
2015/10/16 | 381 | 383 | 374 | 376 | 67,000 |
2015/10/15 | 370 | 383 | 370 | 380 | 101,000 |
2015/10/14 | 380 | 382 | 372 | 378 | 84,000 |
2015/10/13 | 382 | 393 | 376 | 381 | 103,000 |
2015/10/09 | 372 | 392 | 370 | 383 | 155,000 |
2015/10/08 | 376 | 376 | 363 | 367 | 95,000 |
2015/10/07 | 370 | 377 | 362 | 376 | 113,000 |
2015/10/06 | 365 | 370 | 362 | 367 | 118,000 |
2015/10/05 | 357 | 364 | 356 | 363 | 50,000 |
2015/10/02 | 362 | 362 | 350 | 357 | 61,000 |
2015/10/01 | 345 | 365 | 345 | 363 | 108,000 |
2015/09/30 | 341 | 348 | 339 | 344 | 66,000 |
2015/09/29 | 349 | 350 | 335 | 341 | 135,000 |
2015/09/28 | 354 | 354 | 346 | 352 | 89,000 |
2015/09/25 | 348 | 354 | 343 | 353 | 131,000 |
2015/09/24 | 355 | 358 | 347 | 348 | 97,000 |
2015/09/18 | 364 | 364 | 355 | 359 | 122,000 |
2015/09/17 | 362 | 362 | 355 | 362 | 77,000 |
2015/09/16 | 363 | 363 | 353 | 355 | 76,000 |
2015/09/15 | 354 | 358 | 351 | 356 | 90,000 |
2015/09/14 | 356 | 357 | 343 | 349 | 70,000 |
2015/09/11 | 347 | 359 | 347 | 354 | 165,000 |
2015/09/10 | 348 | 357 | 343 | 353 | 120,000 |
2015/09/09 | 338 | 354 | 337 | 354 | 108,000 |
2015/09/08 | 337 | 347 | 323 | 330 | 117,000 |
2015/09/07 | 337 | 342 | 329 | 335 | 51,000 |
2015/09/04 | 348 | 353 | 341 | 341 | 110,000 |
2015/09/03 | 351 | 360 | 347 | 348 | 81,000 |
2015/09/02 | 337 | 364 | 337 | 349 | 119,000 |
2015/09/01 | 366 | 368 | 345 | 349 | 165,000 |
2015/08/31 | 372 | 372 | 368 | 369 | 96,000 |
2015/08/28 | 368 | 372 | 363 | 371 | 75,000 |
2015/08/27 | 368 | 370 | 359 | 361 | 146,000 |
2015/08/26 | 336 | 361 | 336 | 359 | 188,000 |
2015/08/25 | 327 | 359 | 325 | 336 | 186,000 |
2015/08/24 | 373 | 376 | 357 | 359 | 147,000 |
2015/08/21 | 387 | 389 | 375 | 382 | 154,000 |
2015/08/20 | 405 | 405 | 393 | 394 | 86,000 |
2015/08/19 | 406 | 412 | 403 | 406 | 105,000 |
2015/08/18 | 403 | 410 | 402 | 410 | 66,000 |
2015/08/17 | 401 | 405 | 400 | 404 | 67,000 |
2015/08/14 | 405 | 405 | 398 | 401 | 59,000 |
2015/08/13 | 400 | 406 | 393 | 403 | 151,000 |
2015/08/12 | 403 | 405 | 396 | 399 | 123,000 |
2015/08/11 | 405 | 412 | 400 | 410 | 144,000 |
2015/08/10 | 400 | 405 | 395 | 405 | 86,000 |
2015/08/07 | 403 | 405 | 395 | 398 | 166,000 |
2015/08/06 | 392 | 415 | 388 | 406 | 474,000 |
2015/08/05 | 378 | 382 | 374 | 380 | 153,000 |
2015/08/04 | 382 | 383 | 377 | 380 | 118,000 |
2015/08/03 | 382 | 387 | 382 | 384 | 72,000 |
2015/07/31 | 382 | 390 | 379 | 390 | 184,000 |
2015/07/30 | 383 | 386 | 378 | 379 | 153,000 |
2015/07/29 | 387 | 389 | 382 | 383 | 94,000 |
2015/07/28 | 387 | 389 | 381 | 386 | 82,000 |
2015/07/27 | 390 | 395 | 385 | 392 | 138,000 |
2015/07/24 | 388 | 392 | 383 | 389 | 117,000 |
2015/07/23 | 386 | 395 | 384 | 393 | 157,000 |
2015/07/22 | 386 | 389 | 381 | 385 | 129,000 |
2015/07/21 | 377 | 389 | 377 | 386 | 180,000 |
2015/07/17 | 385 | 390 | 376 | 377 | 137,000 |
2015/07/16 | 377 | 388 | 372 | 388 | 270,000 |
2015/07/15 | 371 | 374 | 367 | 373 | 162,000 |
2015/07/14 | 366 | 366 | 361 | 365 | 141,000 |
2015/07/13 | 349 | 357 | 347 | 356 | 82,000 |
2015/07/10 | 350 | 353 | 340 | 342 | 176,000 |
2015/07/09 | 335 | 351 | 335 | 346 | 271,000 |
2015/07/08 | 368 | 368 | 351 | 351 | 261,000 |
2015/07/07 | 372 | 381 | 372 | 374 | 146,000 |
2015/07/06 | 377 | 381 | 370 | 371 | 192,000 |
2015/07/03 | 396 | 396 | 382 | 384 | 202,000 |
2015/07/02 | 382 | 398 | 382 | 394 | 388,000 |
2015/07/01 | 368 | 379 | 365 | 374 | 213,000 |
2015/06/30 | 366 | 371 | 355 | 366 | 302,000 |
2015/06/29 | 356 | 362 | 356 | 358 | 120,000 |
2015/06/26 | 375 | 375 | 364 | 365 | 188,000 |
2015/06/25 | 360 | 381 | 360 | 375 | 325,000 |
2015/06/24 | 366 | 384 | 366 | 382 | 262,000 |
2015/06/23 | 368 | 370 | 362 | 365 | 211,000 |
2015/06/22 | 364 | 371 | 361 | 363 | 195,000 |
2015/06/19 | 366 | 374 | 361 | 361 | 320,000 |
2015/06/18 | 367 | 378 | 360 | 372 | 315,000 |
2015/06/17 | 370 | 370 | 354 | 364 | 451,000 |
2015/06/16 | 375 | 376 | 368 | 369 | 129,000 |
2015/06/15 | 382 | 383 | 371 | 373 | 170,000 |
2015/06/12 | 384 | 384 | 373 | 378 | 393,000 |
2015/06/11 | 380 | 391 | 380 | 387 | 186,000 |
2015/06/10 | 378 | 389 | 372 | 381 | 249,000 |
2015/06/09 | 378 | 389 | 372 | 385 | 225,000 |
2015/06/08 | 372 | 385 | 369 | 384 | 393,000 |
2015/06/05 | 360 | 371 | 359 | 368 | 204,000 |
2015/06/04 | 370 | 370 | 360 | 365 | 199,000 |
2015/06/03 | 351 | 374 | 351 | 373 | 391,000 |
2015/06/02 | 348 | 353 | 345 | 350 | 261,000 |
2015/06/01 | 340 | 348 | 338 | 346 | 133,000 |
2015/05/29 | 337 | 343 | 335 | 342 | 185,000 |
2015/05/28 | 332 | 336 | 332 | 335 | 109,000 |
2015/05/27 | 326 | 331 | 324 | 330 | 216,000 |
2015/05/26 | 341 | 341 | 322 | 325 | 391,000 |
2015/05/25 | 349 | 349 | 334 | 336 | 175,000 |
2015/05/22 | 342 | 348 | 338 | 348 | 118,000 |
2015/05/21 | 335 | 347 | 335 | 342 | 213,000 |
2015/05/20 | 336 | 338 | 327 | 332 | 211,000 |
2015/05/19 | 341 | 348 | 336 | 336 | 171,000 |
2015/05/18 | 347 | 347 | 339 | 343 | 90,000 |
2015/05/15 | 337 | 344 | 337 | 343 | 145,000 |
2015/05/14 | 342 | 348 | 334 | 335 | 279,000 |
2015/05/13 | 350 | 351 | 337 | 344 | 280,000 |
2015/05/12 | 338 | 353 | 338 | 350 | 589,000 |
2015/05/11 | 322 | 330 | 322 | 330 | 276,000 |
2015/05/08 | 318 | 323 | 318 | 322 | 189,000 |
2015/05/07 | 318 | 320 | 315 | 317 | 65,000 |
2015/05/01 | 321 | 322 | 317 | 318 | 115,000 |
2015/04/30 | 323 | 324 | 320 | 322 | 170,000 |
2015/04/28 | 322 | 324 | 321 | 324 | 124,000 |
2015/04/27 | 319 | 321 | 319 | 320 | 16,000 |
2015/04/24 | 321 | 324 | 320 | 321 | 103,000 |
2015/04/23 | 321 | 324 | 320 | 322 | 137,000 |
2015/04/22 | 319 | 324 | 318 | 323 | 251,000 |
2015/04/21 | 317 | 320 | 314 | 318 | 248,000 |
2015/04/20 | 316 | 321 | 314 | 317 | 202,000 |
2015/04/17 | 316 | 319 | 314 | 318 | 117,000 |
2015/04/16 | 316 | 319 | 312 | 319 | 85,000 |
2015/04/15 | 313 | 319 | 309 | 314 | 194,000 |
2015/04/14 | 308 | 313 | 305 | 312 | 141,000 |
2015/04/13 | 308 | 309 | 306 | 306 | 81,000 |
2015/04/10 | 306 | 308 | 303 | 305 | 101,000 |
2015/04/09 | 303 | 305 | 300 | 300 | 201,000 |
2015/04/08 | 307 | 308 | 301 | 302 | 135,000 |
2015/04/07 | 304 | 309 | 303 | 304 | 76,000 |
2015/04/06 | 304 | 307 | 300 | 300 | 117,000 |
2015/04/03 | 306 | 310 | 300 | 309 | 136,000 |
2015/04/02 | 303 | 310 | 301 | 308 | 114,000 |
2015/04/01 | 303 | 304 | 299 | 301 | 118,000 |
2015/03/31 | 309 | 309 | 304 | 306 | 104,000 |
2015/03/30 | 304 | 307 | 299 | 301 | 147,000 |
2015/03/27 | 312 | 312 | 303 | 304 | 116,000 |
2015/03/26 | 319 | 319 | 313 | 315 | 122,000 |
2015/03/25 | 318 | 321 | 314 | 321 | 131,000 |
2015/03/24 | 320 | 323 | 315 | 319 | 154,000 |
2015/03/23 | 324 | 324 | 317 | 322 | 129,000 |
2015/03/20 | 321 | 323 | 313 | 323 | 178,000 |
2015/03/19 | 325 | 325 | 317 | 321 | 154,000 |
2015/03/18 | 318 | 325 | 315 | 324 | 132,000 |
2015/03/17 | 319 | 320 | 315 | 316 | 119,000 |
2015/03/16 | 310 | 315 | 310 | 314 | 88,000 |
2015/03/13 | 305 | 318 | 304 | 313 | 409,000 |
2015/03/12 | 303 | 307 | 299 | 305 | 163,000 |
2015/03/11 | 299 | 305 | 298 | 300 | 128,000 |
2015/03/10 | 307 | 308 | 297 | 302 | 350,000 |
2015/03/09 | 309 | 309 | 305 | 306 | 94,000 |
2015/03/06 | 311 | 314 | 309 | 310 | 126,000 |
2015/03/05 | 307 | 315 | 307 | 310 | 87,000 |
2015/03/04 | 307 | 313 | 303 | 307 | 199,000 |
2015/03/03 | 315 | 318 | 308 | 309 | 225,000 |
2015/03/02 | 320 | 320 | 316 | 316 | 140,000 |
2015/02/27 | 322 | 325 | 318 | 321 | 157,000 |
2015/02/26 | 323 | 327 | 321 | 324 | 190,000 |
2015/02/25 | 320 | 324 | 319 | 322 | 144,000 |
2015/02/24 | 316 | 322 | 308 | 319 | 220,000 |
2015/02/23 | 319 | 321 | 310 | 313 | 290,000 |
2015/02/20 | 311 | 318 | 310 | 317 | 334,000 |
2015/02/19 | 310 | 311 | 309 | 311 | 225,000 |
2015/02/18 | 308 | 310 | 307 | 309 | 202,000 |
2015/02/17 | 304 | 306 | 303 | 306 | 175,000 |
2015/02/16 | 303 | 307 | 301 | 304 | 154,000 |
2015/02/13 | 304 | 306 | 301 | 302 | 266,000 |
2015/02/12 | 300 | 304 | 300 | 302 | 201,000 |
2015/02/10 | 301 | 301 | 296 | 299 | 90,000 |
2015/02/09 | 299 | 304 | 299 | 301 | 403,000 |
2015/02/06 | 295 | 300 | 294 | 299 | 150,000 |
2015/02/05 | 298 | 298 | 293 | 295 | 236,000 |
2015/02/04 | 300 | 300 | 295 | 298 | 243,000 |
2015/02/03 | 295 | 297 | 292 | 294 | 139,000 |
2015/02/02 | 294 | 296 | 293 | 293 | 170,000 |
2015/01/30 | 294 | 299 | 291 | 294 | 211,000 |
2015/01/29 | 292 | 297 | 289 | 290 | 229,000 |
2015/01/28 | 286 | 295 | 286 | 294 | 257,000 |
2015/01/27 | 286 | 288 | 284 | 288 | 137,000 |
2015/01/26 | 283 | 285 | 283 | 285 | 76,000 |
2015/01/23 | 282 | 285 | 281 | 282 | 88,000 |
2015/01/22 | 284 | 284 | 278 | 280 | 106,000 |
2015/01/21 | 281 | 288 | 281 | 283 | 123,000 |
2015/01/20 | 280 | 285 | 280 | 284 | 171,000 |
2015/01/19 | 282 | 286 | 280 | 281 | 111,000 |
2015/01/16 | 284 | 284 | 276 | 279 | 139,000 |
2015/01/15 | 283 | 285 | 279 | 284 | 159,000 |
2015/01/14 | 284 | 285 | 279 | 280 | 77,000 |
2015/01/13 | 282 | 283 | 277 | 283 | 163,000 |
2015/01/09 | 280 | 284 | 280 | 282 | 143,000 |
2015/01/08 | 278 | 280 | 276 | 278 | 139,000 |
2015/01/07 | 272 | 280 | 272 | 274 | 119,000 |
2015/01/06 | 278 | 279 | 274 | 274 | 97,000 |
2015/01/05 | 280 | 281 | 279 | 280 | 68,000 |