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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,656 | 1,663 | 1,646 | 1,655 | 5,000 |
| 2021/12/29 | 1,643 | 1,669 | 1,640 | 1,668 | 18,300 |
| 2021/12/28 | 1,630 | 1,645 | 1,617 | 1,637 | 23,400 |
| 2021/12/27 | 1,618 | 1,623 | 1,605 | 1,619 | 14,200 |
| 2021/12/24 | 1,622 | 1,628 | 1,610 | 1,618 | 13,400 |
| 2021/12/23 | 1,612 | 1,625 | 1,605 | 1,625 | 10,600 |
| 2021/12/22 | 1,625 | 1,634 | 1,606 | 1,610 | 15,000 |
| 2021/12/21 | 1,604 | 1,630 | 1,603 | 1,614 | 24,300 |
| 2021/12/20 | 1,654 | 1,658 | 1,599 | 1,599 | 39,000 |
| 2021/12/17 | 1,677 | 1,705 | 1,648 | 1,660 | 33,100 |
| 2021/12/16 | 1,670 | 1,685 | 1,644 | 1,677 | 21,700 |
| 2021/12/15 | 1,655 | 1,656 | 1,633 | 1,637 | 25,100 |
| 2021/12/14 | 1,631 | 1,676 | 1,623 | 1,660 | 31,300 |
| 2021/12/13 | 1,633 | 1,644 | 1,601 | 1,630 | 19,700 |
| 2021/12/10 | 1,623 | 1,634 | 1,595 | 1,634 | 35,000 |
| 2021/12/09 | 1,642 | 1,654 | 1,619 | 1,636 | 16,800 |
| 2021/12/08 | 1,690 | 1,692 | 1,641 | 1,654 | 29,700 |
| 2021/12/07 | 1,630 | 1,685 | 1,616 | 1,682 | 38,300 |
| 2021/12/06 | 1,619 | 1,632 | 1,586 | 1,623 | 60,500 |
| 2021/12/03 | 1,556 | 1,627 | 1,545 | 1,626 | 215,000 |
| 2021/12/02 | 1,510 | 1,558 | 1,510 | 1,519 | 124,400 |
| 2021/12/01 | 1,504 | 1,533 | 1,471 | 1,513 | 84,000 |
| 2021/11/30 | 1,565 | 1,609 | 1,517 | 1,523 | 72,900 |
| 2021/11/29 | 1,563 | 1,609 | 1,532 | 1,570 | 189,800 |
| 2021/11/26 | 1,747 | 1,839 | 1,721 | 1,723 | 53,200 |
| 2021/11/25 | 1,722 | 1,755 | 1,722 | 1,747 | 12,800 |
| 2021/11/24 | 1,744 | 1,750 | 1,726 | 1,731 | 13,600 |
| 2021/11/22 | 1,692 | 1,748 | 1,671 | 1,744 | 25,400 |
| 2021/11/19 | 1,679 | 1,694 | 1,655 | 1,694 | 23,100 |
| 2021/11/18 | 1,692 | 1,703 | 1,669 | 1,695 | 22,000 |
| 2021/11/17 | 1,772 | 1,772 | 1,711 | 1,711 | 18,000 |
| 2021/11/16 | 1,769 | 1,779 | 1,757 | 1,761 | 15,800 |
| 2021/11/15 | 1,787 | 1,798 | 1,747 | 1,769 | 15,400 |
| 2021/11/12 | 1,701 | 1,774 | 1,701 | 1,774 | 33,800 |
| 2021/11/11 | 1,743 | 1,746 | 1,686 | 1,696 | 52,500 |
| 2021/11/10 | 1,751 | 1,804 | 1,745 | 1,745 | 28,200 |
| 2021/11/09 | 1,798 | 1,798 | 1,742 | 1,751 | 47,100 |
| 2021/11/08 | 1,851 | 1,874 | 1,802 | 1,808 | 41,000 |
| 2021/11/05 | 1,919 | 1,919 | 1,850 | 1,866 | 63,900 |
| 2021/11/04 | 1,914 | 1,957 | 1,870 | 1,927 | 135,000 |
| 2021/11/02 | 1,860 | 1,925 | 1,805 | 1,907 | 249,700 |
| 2021/11/01 | 1,647 | 1,673 | 1,641 | 1,672 | 25,800 |
| 2021/10/29 | 1,620 | 1,629 | 1,594 | 1,617 | 37,900 |
| 2021/10/28 | 1,643 | 1,655 | 1,620 | 1,624 | 33,200 |
| 2021/10/27 | 1,657 | 1,657 | 1,630 | 1,645 | 10,200 |
| 2021/10/26 | 1,669 | 1,669 | 1,640 | 1,657 | 24,000 |
| 2021/10/25 | 1,624 | 1,656 | 1,619 | 1,637 | 13,600 |
| 2021/10/22 | 1,612 | 1,627 | 1,612 | 1,619 | 11,800 |
| 2021/10/21 | 1,638 | 1,657 | 1,612 | 1,612 | 19,600 |
| 2021/10/20 | 1,689 | 1,690 | 1,644 | 1,648 | 18,700 |
| 2021/10/19 | 1,654 | 1,679 | 1,653 | 1,679 | 13,600 |
| 2021/10/18 | 1,648 | 1,652 | 1,631 | 1,645 | 18,200 |
| 2021/10/15 | 1,604 | 1,636 | 1,603 | 1,631 | 30,900 |
| 2021/10/14 | 1,631 | 1,631 | 1,575 | 1,583 | 18,800 |
| 2021/10/13 | 1,609 | 1,641 | 1,606 | 1,629 | 23,100 |
| 2021/10/12 | 1,624 | 1,624 | 1,601 | 1,609 | 12,800 |
| 2021/10/11 | 1,585 | 1,625 | 1,585 | 1,619 | 14,800 |
| 2021/10/08 | 1,601 | 1,608 | 1,583 | 1,585 | 17,300 |
| 2021/10/07 | 1,585 | 1,591 | 1,564 | 1,569 | 23,000 |
| 2021/10/06 | 1,589 | 1,623 | 1,581 | 1,585 | 24,000 |
| 2021/10/05 | 1,606 | 1,622 | 1,564 | 1,571 | 42,800 |
| 2021/10/04 | 1,641 | 1,650 | 1,613 | 1,621 | 23,200 |
| 2021/10/01 | 1,662 | 1,662 | 1,610 | 1,612 | 46,200 |
| 2021/09/30 | 1,692 | 1,704 | 1,655 | 1,655 | 29,100 |
| 2021/09/29 | 1,728 | 1,736 | 1,673 | 1,691 | 46,300 |
| 2021/09/28 | 1,770 | 1,781 | 1,735 | 1,776 | 36,700 |
| 2021/09/27 | 1,800 | 1,808 | 1,770 | 1,772 | 29,300 |
| 2021/09/24 | 1,779 | 1,800 | 1,768 | 1,787 | 40,100 |
| 2021/09/22 | 1,728 | 1,746 | 1,719 | 1,739 | 24,000 |
| 2021/09/21 | 1,697 | 1,733 | 1,687 | 1,728 | 37,000 |
| 2021/09/17 | 1,697 | 1,752 | 1,689 | 1,752 | 57,000 |
| 2021/09/16 | 1,711 | 1,713 | 1,660 | 1,680 | 48,400 |
| 2021/09/15 | 1,704 | 1,725 | 1,696 | 1,723 | 32,800 |
| 2021/09/14 | 1,710 | 1,730 | 1,685 | 1,730 | 38,800 |
| 2021/09/13 | 1,638 | 1,694 | 1,623 | 1,690 | 35,700 |
| 2021/09/10 | 1,639 | 1,649 | 1,617 | 1,638 | 35,600 |
| 2021/09/09 | 1,643 | 1,662 | 1,631 | 1,642 | 24,000 |
| 2021/09/08 | 1,630 | 1,681 | 1,617 | 1,635 | 59,500 |
| 2021/09/07 | 1,565 | 1,645 | 1,563 | 1,638 | 67,700 |
| 2021/09/06 | 1,525 | 1,565 | 1,524 | 1,563 | 33,800 |
| 2021/09/03 | 1,510 | 1,533 | 1,505 | 1,525 | 28,900 |
| 2021/09/02 | 1,518 | 1,519 | 1,501 | 1,510 | 12,900 |
| 2021/09/01 | 1,524 | 1,529 | 1,511 | 1,517 | 19,300 |
| 2021/08/31 | 1,514 | 1,537 | 1,508 | 1,523 | 18,300 |
| 2021/08/30 | 1,535 | 1,538 | 1,524 | 1,524 | 23,400 |
| 2021/08/27 | 1,504 | 1,517 | 1,501 | 1,514 | 10,200 |
| 2021/08/26 | 1,506 | 1,509 | 1,495 | 1,509 | 13,600 |
| 2021/08/25 | 1,489 | 1,506 | 1,485 | 1,491 | 13,200 |
| 2021/08/24 | 1,480 | 1,497 | 1,476 | 1,490 | 20,000 |
| 2021/08/23 | 1,466 | 1,486 | 1,461 | 1,464 | 36,100 |
| 2021/08/20 | 1,474 | 1,490 | 1,445 | 1,449 | 42,300 |
| 2021/08/19 | 1,487 | 1,494 | 1,469 | 1,474 | 32,600 |
| 2021/08/18 | 1,503 | 1,522 | 1,490 | 1,492 | 54,200 |
| 2021/08/17 | 1,451 | 1,483 | 1,448 | 1,473 | 30,600 |
| 2021/08/16 | 1,465 | 1,471 | 1,446 | 1,446 | 32,100 |
| 2021/08/13 | 1,472 | 1,483 | 1,465 | 1,479 | 16,100 |
| 2021/08/12 | 1,476 | 1,483 | 1,465 | 1,472 | 24,100 |
| 2021/08/11 | 1,466 | 1,487 | 1,466 | 1,469 | 12,300 |
| 2021/08/10 | 1,453 | 1,467 | 1,432 | 1,458 | 46,600 |
| 2021/08/06 | 1,500 | 1,505 | 1,444 | 1,451 | 49,700 |
| 2021/08/05 | 1,500 | 1,538 | 1,488 | 1,532 | 20,700 |
| 2021/08/04 | 1,497 | 1,497 | 1,480 | 1,483 | 8,700 |
| 2021/08/03 | 1,535 | 1,535 | 1,494 | 1,499 | 16,100 |
| 2021/08/02 | 1,482 | 1,540 | 1,482 | 1,535 | 20,700 |
| 2021/07/30 | 1,505 | 1,506 | 1,474 | 1,476 | 11,900 |
| 2021/07/29 | 1,506 | 1,520 | 1,500 | 1,520 | 15,500 |
| 2021/07/28 | 1,505 | 1,515 | 1,503 | 1,506 | 7,600 |
| 2021/07/27 | 1,509 | 1,520 | 1,507 | 1,520 | 9,500 |
| 2021/07/26 | 1,498 | 1,510 | 1,480 | 1,509 | 20,400 |
| 2021/07/21 | 1,486 | 1,487 | 1,466 | 1,468 | 18,500 |
| 2021/07/20 | 1,481 | 1,481 | 1,449 | 1,472 | 21,100 |
| 2021/07/19 | 1,501 | 1,501 | 1,447 | 1,464 | 36,200 |
| 2021/07/16 | 1,533 | 1,540 | 1,501 | 1,501 | 20,600 |
| 2021/07/15 | 1,565 | 1,576 | 1,529 | 1,551 | 58,200 |
| 2021/07/14 | 1,548 | 1,567 | 1,540 | 1,548 | 26,700 |
| 2021/07/13 | 1,505 | 1,542 | 1,505 | 1,541 | 28,900 |
| 2021/07/12 | 1,482 | 1,509 | 1,473 | 1,505 | 40,100 |
| 2021/07/09 | 1,428 | 1,445 | 1,413 | 1,437 | 50,300 |
| 2021/07/08 | 1,459 | 1,465 | 1,440 | 1,440 | 23,200 |
| 2021/07/07 | 1,450 | 1,469 | 1,446 | 1,459 | 13,700 |
| 2021/07/06 | 1,468 | 1,472 | 1,460 | 1,467 | 10,900 |
| 2021/07/05 | 1,463 | 1,464 | 1,450 | 1,460 | 10,600 |
| 2021/07/02 | 1,446 | 1,464 | 1,433 | 1,457 | 22,800 |
| 2021/07/01 | 1,464 | 1,469 | 1,433 | 1,439 | 36,700 |
| 2021/06/30 | 1,480 | 1,482 | 1,463 | 1,464 | 16,100 |
| 2021/06/29 | 1,499 | 1,499 | 1,466 | 1,468 | 26,200 |
| 2021/06/28 | 1,490 | 1,512 | 1,485 | 1,507 | 22,300 |
| 2021/06/25 | 1,471 | 1,494 | 1,471 | 1,483 | 21,700 |
| 2021/06/24 | 1,489 | 1,490 | 1,470 | 1,477 | 14,900 |
| 2021/06/23 | 1,509 | 1,509 | 1,480 | 1,489 | 21,000 |
| 2021/06/22 | 1,483 | 1,509 | 1,471 | 1,509 | 31,300 |
| 2021/06/21 | 1,465 | 1,476 | 1,446 | 1,453 | 55,300 |
| 2021/06/18 | 1,550 | 1,550 | 1,508 | 1,509 | 28,700 |
| 2021/06/17 | 1,528 | 1,555 | 1,520 | 1,553 | 30,400 |
| 2021/06/16 | 1,527 | 1,533 | 1,515 | 1,533 | 22,700 |
| 2021/06/15 | 1,520 | 1,522 | 1,488 | 1,517 | 34,900 |
| 2021/06/14 | 1,535 | 1,535 | 1,512 | 1,528 | 17,300 |
| 2021/06/11 | 1,530 | 1,541 | 1,516 | 1,529 | 25,300 |
| 2021/06/10 | 1,523 | 1,530 | 1,503 | 1,527 | 23,200 |
| 2021/06/09 | 1,539 | 1,548 | 1,523 | 1,523 | 31,500 |
| 2021/06/08 | 1,504 | 1,549 | 1,504 | 1,546 | 41,500 |
| 2021/06/07 | 1,489 | 1,507 | 1,483 | 1,504 | 30,100 |
| 2021/06/04 | 1,477 | 1,491 | 1,475 | 1,488 | 14,000 |
| 2021/06/03 | 1,446 | 1,477 | 1,439 | 1,477 | 23,400 |
| 2021/06/02 | 1,430 | 1,452 | 1,427 | 1,447 | 17,300 |
| 2021/06/01 | 1,444 | 1,445 | 1,421 | 1,439 | 18,100 |
| 2021/05/31 | 1,457 | 1,461 | 1,429 | 1,444 | 30,900 |
| 2021/05/28 | 1,422 | 1,457 | 1,422 | 1,457 | 31,400 |
| 2021/05/27 | 1,422 | 1,440 | 1,415 | 1,415 | 31,000 |
| 2021/05/26 | 1,432 | 1,440 | 1,423 | 1,427 | 19,500 |
| 2021/05/25 | 1,464 | 1,464 | 1,437 | 1,440 | 21,200 |
| 2021/05/24 | 1,462 | 1,485 | 1,458 | 1,472 | 12,800 |
| 2021/05/21 | 1,453 | 1,468 | 1,445 | 1,456 | 17,000 |
| 2021/05/20 | 1,436 | 1,451 | 1,433 | 1,445 | 19,800 |
| 2021/05/19 | 1,454 | 1,454 | 1,430 | 1,437 | 21,000 |
| 2021/05/18 | 1,459 | 1,484 | 1,448 | 1,458 | 17,400 |
| 2021/05/17 | 1,497 | 1,497 | 1,449 | 1,450 | 16,800 |
| 2021/05/14 | 1,510 | 1,518 | 1,484 | 1,484 | 21,100 |
| 2021/05/13 | 1,468 | 1,518 | 1,468 | 1,494 | 35,500 |
| 2021/05/12 | 1,481 | 1,500 | 1,454 | 1,479 | 41,300 |
| 2021/05/11 | 1,460 | 1,525 | 1,445 | 1,474 | 90,000 |
| 2021/05/10 | 1,450 | 1,466 | 1,422 | 1,422 | 28,500 |
| 2021/05/07 | 1,403 | 1,465 | 1,403 | 1,436 | 66,400 |
| 2021/05/06 | 1,339 | 1,354 | 1,334 | 1,343 | 19,200 |
| 2021/04/30 | 1,322 | 1,351 | 1,319 | 1,319 | 25,800 |
| 2021/04/28 | 1,340 | 1,349 | 1,328 | 1,328 | 21,100 |
| 2021/04/27 | 1,336 | 1,365 | 1,330 | 1,348 | 24,500 |
| 2021/04/26 | 1,346 | 1,354 | 1,336 | 1,336 | 22,500 |
| 2021/04/23 | 1,340 | 1,366 | 1,340 | 1,341 | 20,000 |
| 2021/04/22 | 1,361 | 1,391 | 1,343 | 1,357 | 21,300 |
| 2021/04/21 | 1,369 | 1,370 | 1,336 | 1,338 | 44,600 |
| 2021/04/20 | 1,420 | 1,420 | 1,385 | 1,385 | 30,100 |
| 2021/04/19 | 1,436 | 1,444 | 1,426 | 1,430 | 11,700 |
| 2021/04/16 | 1,452 | 1,456 | 1,434 | 1,439 | 21,200 |
| 2021/04/15 | 1,445 | 1,464 | 1,439 | 1,464 | 22,200 |
| 2021/04/14 | 1,460 | 1,460 | 1,433 | 1,439 | 19,400 |
| 2021/04/13 | 1,455 | 1,472 | 1,453 | 1,453 | 11,400 |
| 2021/04/12 | 1,445 | 1,457 | 1,442 | 1,448 | 13,900 |
| 2021/04/09 | 1,436 | 1,456 | 1,431 | 1,443 | 26,800 |
| 2021/04/08 | 1,443 | 1,445 | 1,428 | 1,431 | 29,300 |
| 2021/04/07 | 1,430 | 1,461 | 1,430 | 1,457 | 17,000 |
| 2021/04/06 | 1,462 | 1,462 | 1,424 | 1,429 | 36,100 |
| 2021/04/05 | 1,452 | 1,472 | 1,440 | 1,462 | 17,400 |
| 2021/04/02 | 1,454 | 1,457 | 1,436 | 1,447 | 20,200 |
| 2021/04/01 | 1,481 | 1,481 | 1,447 | 1,451 | 39,100 |
| 2021/03/31 | 1,493 | 1,493 | 1,454 | 1,454 | 44,800 |
| 2021/03/30 | 1,546 | 1,546 | 1,490 | 1,502 | 49,400 |
| 2021/03/29 | 1,588 | 1,592 | 1,529 | 1,551 | 61,700 |
| 2021/03/26 | 1,552 | 1,584 | 1,539 | 1,567 | 39,900 |
| 2021/03/25 | 1,507 | 1,546 | 1,507 | 1,543 | 43,700 |
| 2021/03/24 | 1,541 | 1,541 | 1,500 | 1,502 | 55,800 |
| 2021/03/23 | 1,558 | 1,562 | 1,535 | 1,542 | 40,700 |
| 2021/03/22 | 1,534 | 1,560 | 1,506 | 1,552 | 75,700 |
| 2021/03/19 | 1,530 | 1,540 | 1,500 | 1,526 | 71,600 |
| 2021/03/18 | 1,575 | 1,575 | 1,531 | 1,543 | 69,200 |
| 2021/03/17 | 1,515 | 1,562 | 1,487 | 1,562 | 67,300 |
| 2021/03/16 | 1,544 | 1,578 | 1,522 | 1,526 | 70,800 |
| 2021/03/15 | 1,498 | 1,544 | 1,495 | 1,544 | 45,200 |
| 2021/03/12 | 1,491 | 1,501 | 1,456 | 1,487 | 62,000 |
| 2021/03/11 | 1,471 | 1,517 | 1,470 | 1,510 | 53,100 |
| 2021/03/10 | 1,459 | 1,475 | 1,446 | 1,473 | 34,400 |
| 2021/03/09 | 1,458 | 1,471 | 1,440 | 1,454 | 51,200 |
| 2021/03/08 | 1,436 | 1,454 | 1,430 | 1,441 | 62,700 |
| 2021/03/05 | 1,432 | 1,436 | 1,412 | 1,436 | 44,500 |
| 2021/03/04 | 1,414 | 1,441 | 1,411 | 1,438 | 50,600 |
| 2021/03/03 | 1,412 | 1,437 | 1,401 | 1,435 | 64,400 |
| 2021/03/02 | 1,395 | 1,418 | 1,389 | 1,412 | 81,600 |
| 2021/03/01 | 1,356 | 1,415 | 1,356 | 1,412 | 62,600 |
| 2021/02/26 | 1,373 | 1,373 | 1,350 | 1,350 | 45,800 |
| 2021/02/25 | 1,376 | 1,388 | 1,372 | 1,375 | 24,300 |
| 2021/02/24 | 1,382 | 1,394 | 1,371 | 1,376 | 27,000 |
| 2021/02/22 | 1,391 | 1,398 | 1,383 | 1,391 | 18,700 |
| 2021/02/19 | 1,390 | 1,390 | 1,354 | 1,370 | 28,600 |
| 2021/02/18 | 1,406 | 1,406 | 1,386 | 1,394 | 22,100 |
| 2021/02/17 | 1,395 | 1,412 | 1,392 | 1,407 | 18,000 |
| 2021/02/16 | 1,405 | 1,420 | 1,392 | 1,405 | 35,400 |
| 2021/02/15 | 1,424 | 1,424 | 1,389 | 1,398 | 33,300 |
| 2021/02/12 | 1,444 | 1,445 | 1,403 | 1,412 | 77,900 |
| 2021/02/10 | 1,404 | 1,405 | 1,374 | 1,384 | 24,100 |
| 2021/02/09 | 1,402 | 1,420 | 1,361 | 1,401 | 50,400 |
| 2021/02/08 | 1,365 | 1,402 | 1,354 | 1,399 | 66,300 |
| 2021/02/05 | 1,319 | 1,355 | 1,312 | 1,349 | 52,500 |
| 2021/02/04 | 1,275 | 1,313 | 1,275 | 1,309 | 49,500 |
| 2021/02/03 | 1,259 | 1,280 | 1,258 | 1,273 | 34,000 |
| 2021/02/02 | 1,254 | 1,258 | 1,244 | 1,257 | 23,700 |
| 2021/02/01 | 1,247 | 1,256 | 1,241 | 1,245 | 20,700 |
| 2021/01/29 | 1,264 | 1,264 | 1,246 | 1,246 | 42,800 |
| 2021/01/28 | 1,238 | 1,264 | 1,231 | 1,257 | 91,300 |
| 2021/01/27 | 1,241 | 1,246 | 1,235 | 1,241 | 33,600 |
| 2021/01/26 | 1,242 | 1,242 | 1,231 | 1,241 | 23,000 |
| 2021/01/25 | 1,245 | 1,249 | 1,232 | 1,238 | 40,300 |
| 2021/01/22 | 1,269 | 1,269 | 1,247 | 1,254 | 30,600 |
| 2021/01/21 | 1,257 | 1,268 | 1,251 | 1,267 | 28,900 |
| 2021/01/20 | 1,258 | 1,259 | 1,241 | 1,248 | 29,300 |
| 2021/01/19 | 1,277 | 1,281 | 1,258 | 1,258 | 40,300 |
| 2021/01/18 | 1,280 | 1,287 | 1,270 | 1,275 | 25,600 |
| 2021/01/15 | 1,277 | 1,303 | 1,268 | 1,280 | 65,100 |
| 2021/01/14 | 1,242 | 1,262 | 1,237 | 1,256 | 38,700 |
| 2021/01/13 | 1,233 | 1,249 | 1,229 | 1,249 | 25,900 |
| 2021/01/12 | 1,235 | 1,242 | 1,221 | 1,232 | 47,400 |
| 2021/01/08 | 1,224 | 1,251 | 1,219 | 1,251 | 42,300 |
| 2021/01/07 | 1,221 | 1,238 | 1,212 | 1,222 | 40,400 |
| 2021/01/06 | 1,198 | 1,220 | 1,198 | 1,218 | 21,200 |
| 2021/01/05 | 1,191 | 1,203 | 1,188 | 1,194 | 26,200 |
| 2021/01/04 | 1,217 | 1,217 | 1,187 | 1,201 | 34,900 |