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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,130 | 3,170 | 3,125 | 3,170 | 10,300 |
| 2017/12/28 | 3,160 | 3,170 | 3,115 | 3,120 | 11,600 |
| 2017/12/27 | 3,120 | 3,170 | 3,120 | 3,170 | 13,700 |
| 2017/12/26 | 3,175 | 3,185 | 3,100 | 3,115 | 21,000 |
| 2017/12/25 | 3,225 | 3,225 | 3,140 | 3,165 | 17,700 |
| 2017/12/22 | 3,165 | 3,190 | 3,135 | 3,165 | 15,300 |
| 2017/12/21 | 3,140 | 3,195 | 3,140 | 3,175 | 13,200 |
| 2017/12/20 | 3,095 | 3,230 | 3,095 | 3,140 | 20,300 |
| 2017/12/19 | 3,110 | 3,165 | 3,065 | 3,095 | 27,500 |
| 2017/12/18 | 3,290 | 3,295 | 3,090 | 3,105 | 45,300 |
| 2017/12/15 | 3,080 | 3,270 | 3,080 | 3,255 | 83,400 |
| 2017/12/14 | 3,050 | 3,115 | 3,010 | 3,060 | 33,000 |
| 2017/12/13 | 3,025 | 3,085 | 3,015 | 3,045 | 22,300 |
| 2017/12/12 | 3,085 | 3,100 | 2,966 | 3,005 | 22,300 |
| 2017/12/11 | 3,065 | 3,085 | 3,020 | 3,080 | 16,100 |
| 2017/12/08 | 2,936 | 3,065 | 2,936 | 3,050 | 36,600 |
| 2017/12/07 | 3,010 | 3,100 | 2,957 | 3,045 | 27,600 |
| 2017/12/06 | 3,040 | 3,065 | 2,955 | 2,975 | 30,000 |
| 2017/12/05 | 3,105 | 3,120 | 3,010 | 3,090 | 44,600 |
| 2017/12/04 | 3,145 | 3,150 | 3,035 | 3,045 | 24,600 |
| 2017/12/01 | 3,135 | 3,150 | 3,060 | 3,120 | 24,400 |
| 2017/11/30 | 3,140 | 3,140 | 3,080 | 3,095 | 33,800 |
| 2017/11/29 | 3,080 | 3,125 | 3,040 | 3,115 | 29,400 |
| 2017/11/28 | 2,980 | 3,075 | 2,966 | 3,020 | 20,000 |
| 2017/11/27 | 2,991 | 2,999 | 2,936 | 2,959 | 10,500 |
| 2017/11/24 | 2,978 | 3,015 | 2,949 | 2,949 | 30,700 |
| 2017/11/22 | 3,040 | 3,040 | 2,981 | 3,005 | 23,300 |
| 2017/11/21 | 3,010 | 3,050 | 3,000 | 3,015 | 41,000 |
| 2017/11/20 | 2,913 | 2,981 | 2,913 | 2,957 | 25,500 |
| 2017/11/17 | 2,942 | 2,992 | 2,935 | 2,958 | 29,000 |
| 2017/11/16 | 2,886 | 3,045 | 2,886 | 2,970 | 34,100 |
| 2017/11/15 | 2,991 | 2,991 | 2,826 | 2,886 | 60,000 |
| 2017/11/14 | 3,065 | 3,100 | 2,994 | 3,010 | 44,100 |
| 2017/11/13 | 3,150 | 3,170 | 3,080 | 3,080 | 12,600 |
| 2017/11/10 | 3,135 | 3,205 | 3,135 | 3,165 | 23,100 |
| 2017/11/09 | 3,285 | 3,365 | 3,145 | 3,200 | 50,000 |
| 2017/11/08 | 3,245 | 3,295 | 3,210 | 3,220 | 29,000 |
| 2017/11/07 | 3,130 | 3,360 | 3,130 | 3,280 | 51,600 |
| 2017/11/06 | 3,270 | 3,275 | 3,135 | 3,135 | 45,600 |
| 2017/11/02 | 3,305 | 3,350 | 3,165 | 3,175 | 50,500 |
| 2017/11/01 | 3,420 | 3,510 | 3,340 | 3,345 | 76,300 |
| 2017/10/31 | 3,100 | 3,590 | 3,095 | 3,490 | 187,300 |
| 2017/10/30 | 3,045 | 3,085 | 3,015 | 3,050 | 41,500 |
| 2017/10/27 | 3,055 | 3,085 | 3,035 | 3,080 | 21,500 |
| 2017/10/26 | 3,035 | 3,060 | 3,015 | 3,030 | 20,700 |
| 2017/10/25 | 3,075 | 3,080 | 3,025 | 3,040 | 27,100 |
| 2017/10/24 | 3,020 | 3,075 | 3,010 | 3,045 | 43,400 |
| 2017/10/23 | 2,955 | 3,025 | 2,928 | 3,020 | 36,300 |
| 2017/10/20 | 2,902 | 2,960 | 2,894 | 2,924 | 19,300 |
| 2017/10/19 | 2,972 | 2,984 | 2,923 | 2,936 | 17,800 |
| 2017/10/18 | 2,965 | 2,986 | 2,922 | 2,972 | 30,600 |
| 2017/10/17 | 2,970 | 2,994 | 2,903 | 2,974 | 35,100 |
| 2017/10/16 | 2,945 | 2,996 | 2,943 | 2,983 | 19,300 |
| 2017/10/13 | 2,950 | 2,994 | 2,900 | 2,968 | 25,000 |
| 2017/10/12 | 2,937 | 2,969 | 2,911 | 2,912 | 22,700 |
| 2017/10/11 | 2,954 | 2,959 | 2,891 | 2,929 | 22,600 |
| 2017/10/10 | 2,900 | 2,971 | 2,895 | 2,915 | 42,900 |
| 2017/10/06 | 2,901 | 2,909 | 2,864 | 2,880 | 16,700 |
| 2017/10/05 | 2,862 | 2,900 | 2,857 | 2,894 | 21,000 |
| 2017/10/04 | 2,872 | 2,890 | 2,833 | 2,862 | 18,900 |
| 2017/10/03 | 2,895 | 2,895 | 2,841 | 2,876 | 20,900 |
| 2017/10/02 | 2,881 | 2,896 | 2,847 | 2,859 | 23,000 |
| 2017/09/29 | 2,917 | 2,934 | 2,891 | 2,917 | 12,600 |
| 2017/09/28 | 2,931 | 2,950 | 2,845 | 2,928 | 32,700 |
| 2017/09/27 | 2,895 | 2,947 | 2,815 | 2,892 | 15,200 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 577 | 594 | 577 | 594 | 114,000 |
| 2017/09/25 | 588 | 590 | 578 | 587 | 90,000 |
| 2017/09/22 | 592 | 592 | 572 | 581 | 140,000 |
| 2017/09/21 | 589 | 599 | 586 | 589 | 183,000 |
| 2017/09/20 | 598 | 601 | 590 | 594 | 131,000 |
| 2017/09/19 | 584 | 603 | 583 | 597 | 291,000 |
| 2017/09/15 | 576 | 593 | 547 | 590 | 341,000 |
| 2017/09/14 | 580 | 590 | 578 | 586 | 149,000 |
| 2017/09/13 | 590 | 590 | 579 | 584 | 125,000 |
| 2017/09/12 | 586 | 589 | 572 | 580 | 270,000 |
| 2017/09/11 | 582 | 582 | 563 | 566 | 208,000 |
| 2017/09/08 | 599 | 599 | 581 | 585 | 276,000 |
| 2017/09/07 | 552 | 599 | 552 | 598 | 426,000 |
| 2017/09/06 | 528 | 561 | 526 | 558 | 244,000 |
| 2017/09/05 | 541 | 549 | 530 | 538 | 207,000 |
| 2017/09/04 | 556 | 559 | 540 | 545 | 175,000 |
| 2017/09/01 | 536 | 560 | 532 | 557 | 167,000 |
| 2017/08/31 | 544 | 547 | 535 | 539 | 138,000 |
| 2017/08/30 | 537 | 548 | 534 | 544 | 138,000 |
| 2017/08/29 | 537 | 540 | 527 | 530 | 144,000 |
| 2017/08/28 | 538 | 542 | 527 | 542 | 85,000 |
| 2017/08/25 | 540 | 549 | 533 | 536 | 180,000 |
| 2017/08/24 | 536 | 538 | 526 | 532 | 145,000 |
| 2017/08/23 | 531 | 538 | 523 | 536 | 159,000 |
| 2017/08/22 | 546 | 546 | 517 | 521 | 191,000 |
| 2017/08/21 | 544 | 544 | 536 | 541 | 89,000 |
| 2017/08/18 | 549 | 556 | 534 | 536 | 153,000 |
| 2017/08/17 | 553 | 569 | 551 | 559 | 230,000 |
| 2017/08/16 | 550 | 555 | 546 | 552 | 128,000 |
| 2017/08/15 | 541 | 551 | 532 | 549 | 144,000 |
| 2017/08/14 | 550 | 550 | 529 | 533 | 146,000 |
| 2017/08/10 | 541 | 552 | 535 | 551 | 220,000 |
| 2017/08/09 | 541 | 541 | 523 | 533 | 164,000 |
| 2017/08/08 | 545 | 552 | 541 | 545 | 213,000 |
| 2017/08/07 | 538 | 545 | 538 | 542 | 97,000 |
| 2017/08/04 | 530 | 541 | 530 | 540 | 120,000 |
| 2017/08/03 | 529 | 535 | 528 | 533 | 147,000 |
| 2017/08/02 | 537 | 537 | 525 | 531 | 125,000 |
| 2017/08/01 | 533 | 535 | 524 | 531 | 141,000 |
| 2017/07/31 | 535 | 535 | 528 | 533 | 113,000 |
| 2017/07/28 | 527 | 535 | 520 | 535 | 227,000 |
| 2017/07/27 | 532 | 533 | 519 | 524 | 155,000 |
| 2017/07/26 | 544 | 546 | 533 | 534 | 103,000 |
| 2017/07/25 | 554 | 554 | 543 | 545 | 199,000 |
| 2017/07/24 | 548 | 550 | 539 | 550 | 164,000 |
| 2017/07/21 | 547 | 548 | 543 | 548 | 222,000 |
| 2017/07/20 | 543 | 546 | 538 | 543 | 151,000 |
| 2017/07/19 | 534 | 538 | 528 | 536 | 176,000 |
| 2017/07/18 | 538 | 538 | 523 | 531 | 145,000 |
| 2017/07/14 | 540 | 545 | 533 | 534 | 179,000 |
| 2017/07/13 | 542 | 543 | 534 | 540 | 173,000 |
| 2017/07/12 | 542 | 543 | 532 | 537 | 264,000 |
| 2017/07/11 | 531 | 543 | 521 | 539 | 243,000 |
| 2017/07/10 | 517 | 523 | 514 | 519 | 181,000 |
| 2017/07/07 | 528 | 532 | 517 | 519 | 209,000 |
| 2017/07/06 | 545 | 547 | 532 | 534 | 220,000 |
| 2017/07/05 | 538 | 540 | 528 | 537 | 176,000 |
| 2017/07/04 | 549 | 549 | 533 | 538 | 164,000 |
| 2017/07/03 | 544 | 546 | 540 | 542 | 180,000 |
| 2017/06/30 | 548 | 548 | 541 | 544 | 135,000 |
| 2017/06/29 | 535 | 549 | 535 | 547 | 281,000 |
| 2017/06/28 | 542 | 545 | 533 | 539 | 183,000 |
| 2017/06/27 | 547 | 549 | 540 | 542 | 234,000 |
| 2017/06/26 | 540 | 551 | 531 | 547 | 380,000 |
| 2017/06/23 | 519 | 550 | 516 | 550 | 488,000 |
| 2017/06/22 | 518 | 518 | 506 | 509 | 137,000 |
| 2017/06/21 | 513 | 516 | 507 | 511 | 171,000 |
| 2017/06/20 | 502 | 522 | 498 | 509 | 377,000 |
| 2017/06/19 | 496 | 502 | 486 | 494 | 295,000 |
| 2017/06/16 | 485 | 502 | 481 | 492 | 311,000 |
| 2017/06/15 | 503 | 504 | 485 | 487 | 170,000 |
| 2017/06/14 | 498 | 505 | 494 | 501 | 162,000 |
| 2017/06/13 | 499 | 504 | 488 | 491 | 146,000 |
| 2017/06/12 | 489 | 500 | 488 | 500 | 226,000 |
| 2017/06/09 | 478 | 490 | 473 | 490 | 206,000 |
| 2017/06/08 | 482 | 482 | 474 | 474 | 136,000 |
| 2017/06/07 | 480 | 482 | 470 | 477 | 164,000 |
| 2017/06/06 | 483 | 483 | 470 | 473 | 134,000 |
| 2017/06/05 | 480 | 491 | 470 | 489 | 205,000 |
| 2017/06/02 | 457 | 479 | 456 | 479 | 262,000 |
| 2017/06/01 | 435 | 456 | 434 | 454 | 228,000 |
| 2017/05/31 | 448 | 448 | 429 | 435 | 160,000 |
| 2017/05/30 | 443 | 446 | 436 | 446 | 82,000 |
| 2017/05/29 | 451 | 451 | 446 | 448 | 68,000 |
| 2017/05/26 | 446 | 452 | 446 | 451 | 162,000 |
| 2017/05/25 | 445 | 450 | 443 | 449 | 100,000 |
| 2017/05/24 | 449 | 449 | 444 | 446 | 105,000 |
| 2017/05/23 | 439 | 446 | 438 | 444 | 94,000 |
| 2017/05/22 | 435 | 442 | 431 | 438 | 91,000 |
| 2017/05/19 | 445 | 445 | 435 | 438 | 64,000 |
| 2017/05/18 | 431 | 445 | 424 | 445 | 178,000 |
| 2017/05/17 | 431 | 433 | 425 | 432 | 101,000 |
| 2017/05/16 | 412 | 440 | 412 | 437 | 128,000 |
| 2017/05/15 | 428 | 439 | 413 | 418 | 245,000 |
| 2017/05/12 | 428 | 438 | 428 | 437 | 169,000 |
| 2017/05/11 | 428 | 444 | 427 | 436 | 272,000 |
| 2017/05/10 | 401 | 433 | 400 | 433 | 414,000 |
| 2017/05/09 | 392 | 398 | 392 | 394 | 102,000 |
| 2017/05/08 | 389 | 401 | 387 | 400 | 139,000 |
| 2017/05/02 | 380 | 392 | 374 | 389 | 151,000 |
| 2017/05/01 | 372 | 384 | 372 | 384 | 45,000 |
| 2017/04/28 | 375 | 379 | 375 | 375 | 51,000 |
| 2017/04/27 | 373 | 382 | 373 | 379 | 85,000 |
| 2017/04/26 | 380 | 380 | 376 | 378 | 34,000 |
| 2017/04/25 | 375 | 380 | 374 | 380 | 85,000 |
| 2017/04/24 | 373 | 375 | 367 | 374 | 70,000 |
| 2017/04/21 | 365 | 367 | 363 | 366 | 47,000 |
| 2017/04/20 | 364 | 365 | 359 | 363 | 46,000 |
| 2017/04/19 | 364 | 367 | 361 | 361 | 57,000 |
| 2017/04/18 | 360 | 369 | 360 | 363 | 52,000 |
| 2017/04/17 | 364 | 365 | 358 | 360 | 58,000 |
| 2017/04/14 | 362 | 364 | 357 | 358 | 63,000 |
| 2017/04/13 | 361 | 367 | 361 | 362 | 76,000 |
| 2017/04/12 | 360 | 362 | 356 | 361 | 48,000 |
| 2017/04/11 | 361 | 366 | 360 | 361 | 44,000 |
| 2017/04/10 | 362 | 365 | 360 | 361 | 57,000 |
| 2017/04/07 | 363 | 366 | 359 | 362 | 78,000 |
| 2017/04/06 | 363 | 370 | 362 | 363 | 82,000 |
| 2017/04/05 | 368 | 375 | 368 | 369 | 91,000 |
| 2017/04/04 | 376 | 376 | 357 | 371 | 91,000 |
| 2017/04/03 | 373 | 379 | 372 | 375 | 59,000 |
| 2017/03/31 | 384 | 384 | 372 | 372 | 94,000 |
| 2017/03/30 | 380 | 389 | 380 | 382 | 67,000 |
| 2017/03/29 | 392 | 392 | 380 | 385 | 90,000 |
| 2017/03/28 | 378 | 388 | 378 | 388 | 144,000 |
| 2017/03/27 | 373 | 380 | 372 | 376 | 128,000 |
| 2017/03/24 | 378 | 380 | 371 | 377 | 195,000 |
| 2017/03/23 | 374 | 375 | 365 | 372 | 110,000 |
| 2017/03/22 | 374 | 374 | 368 | 370 | 147,000 |
| 2017/03/21 | 374 | 374 | 371 | 372 | 69,000 |
| 2017/03/17 | 371 | 376 | 367 | 376 | 460,000 |
| 2017/03/16 | 367 | 370 | 364 | 370 | 98,000 |
| 2017/03/15 | 372 | 372 | 365 | 367 | 87,000 |
| 2017/03/14 | 372 | 375 | 369 | 372 | 69,000 |
| 2017/03/13 | 370 | 371 | 368 | 371 | 68,000 |
| 2017/03/10 | 368 | 374 | 366 | 368 | 174,000 |
| 2017/03/09 | 366 | 370 | 362 | 364 | 103,000 |
| 2017/03/08 | 366 | 367 | 360 | 365 | 100,000 |
| 2017/03/07 | 367 | 371 | 367 | 367 | 52,000 |
| 2017/03/06 | 367 | 369 | 365 | 368 | 79,000 |
| 2017/03/03 | 374 | 374 | 368 | 368 | 74,000 |
| 2017/03/02 | 380 | 380 | 370 | 374 | 81,000 |
| 2017/03/01 | 379 | 379 | 371 | 377 | 76,000 |
| 2017/02/28 | 371 | 379 | 371 | 378 | 141,000 |
| 2017/02/27 | 369 | 370 | 363 | 369 | 68,000 |
| 2017/02/24 | 378 | 378 | 368 | 376 | 124,000 |
| 2017/02/23 | 370 | 378 | 367 | 377 | 106,000 |
| 2017/02/22 | 367 | 372 | 362 | 370 | 89,000 |
| 2017/02/21 | 365 | 368 | 362 | 368 | 57,000 |
| 2017/02/20 | 362 | 365 | 362 | 364 | 30,000 |
| 2017/02/17 | 360 | 367 | 359 | 365 | 100,000 |
| 2017/02/16 | 355 | 366 | 355 | 362 | 135,000 |
| 2017/02/15 | 354 | 356 | 351 | 356 | 124,000 |
| 2017/02/14 | 349 | 353 | 346 | 350 | 122,000 |
| 2017/02/13 | 352 | 352 | 345 | 348 | 106,000 |
| 2017/02/10 | 345 | 348 | 342 | 348 | 73,000 |
| 2017/02/09 | 346 | 346 | 341 | 341 | 89,000 |
| 2017/02/08 | 338 | 345 | 335 | 345 | 135,000 |
| 2017/02/07 | 338 | 343 | 328 | 332 | 134,000 |
| 2017/02/06 | 343 | 343 | 337 | 338 | 107,000 |
| 2017/02/03 | 344 | 344 | 340 | 343 | 79,000 |
| 2017/02/02 | 351 | 351 | 343 | 344 | 94,000 |
| 2017/02/01 | 347 | 352 | 346 | 349 | 151,000 |
| 2017/01/31 | 355 | 355 | 348 | 349 | 97,000 |
| 2017/01/30 | 363 | 365 | 357 | 361 | 108,000 |
| 2017/01/27 | 375 | 375 | 365 | 365 | 94,000 |
| 2017/01/26 | 373 | 374 | 367 | 373 | 87,000 |
| 2017/01/25 | 373 | 374 | 368 | 372 | 156,000 |
| 2017/01/24 | 358 | 366 | 357 | 366 | 146,000 |
| 2017/01/23 | 365 | 365 | 357 | 357 | 65,000 |
| 2017/01/20 | 364 | 369 | 364 | 365 | 75,000 |
| 2017/01/19 | 364 | 367 | 359 | 367 | 89,000 |
| 2017/01/18 | 360 | 362 | 353 | 360 | 81,000 |
| 2017/01/17 | 364 | 364 | 356 | 359 | 104,000 |
| 2017/01/16 | 369 | 370 | 359 | 363 | 115,000 |
| 2017/01/13 | 375 | 376 | 367 | 375 | 133,000 |
| 2017/01/12 | 374 | 376 | 368 | 373 | 134,000 |
| 2017/01/11 | 376 | 376 | 372 | 374 | 66,000 |
| 2017/01/10 | 377 | 379 | 372 | 376 | 123,000 |
| 2017/01/06 | 375 | 380 | 373 | 377 | 130,000 |
| 2017/01/05 | 373 | 375 | 369 | 375 | 93,000 |
| 2017/01/04 | 362 | 373 | 362 | 372 | 142,000 |