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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,106 | 2,124 | 2,101 | 2,102 | 19,100 |
| 2022/12/29 | 2,070 | 2,100 | 2,055 | 2,100 | 29,100 |
| 2022/12/28 | 2,056 | 2,080 | 2,047 | 2,074 | 20,500 |
| 2022/12/27 | 2,030 | 2,051 | 2,030 | 2,049 | 11,500 |
| 2022/12/26 | 2,028 | 2,043 | 2,023 | 2,026 | 8,800 |
| 2022/12/23 | 2,048 | 2,050 | 2,021 | 2,022 | 12,900 |
| 2022/12/22 | 2,058 | 2,080 | 2,046 | 2,064 | 30,900 |
| 2022/12/21 | 2,038 | 2,061 | 2,021 | 2,042 | 48,600 |
| 2022/12/20 | 2,060 | 2,090 | 2,027 | 2,044 | 59,100 |
| 2022/12/19 | 2,040 | 2,062 | 2,034 | 2,049 | 14,600 |
| 2022/12/16 | 2,060 | 2,071 | 2,048 | 2,067 | 32,800 |
| 2022/12/15 | 2,057 | 2,073 | 2,055 | 2,066 | 14,400 |
| 2022/12/14 | 2,031 | 2,064 | 2,027 | 2,064 | 32,600 |
| 2022/12/13 | 2,007 | 2,036 | 2,007 | 2,031 | 35,200 |
| 2022/12/12 | 2,016 | 2,016 | 1,997 | 1,997 | 24,900 |
| 2022/12/09 | 2,017 | 2,036 | 2,017 | 2,033 | 34,800 |
| 2022/12/08 | 2,039 | 2,039 | 2,011 | 2,034 | 33,500 |
| 2022/12/07 | 2,035 | 2,049 | 2,029 | 2,039 | 31,300 |
| 2022/12/06 | 2,028 | 2,046 | 2,023 | 2,039 | 42,700 |
| 2022/12/05 | 2,027 | 2,042 | 2,008 | 2,042 | 53,800 |
| 2022/12/02 | 2,039 | 2,042 | 2,017 | 2,030 | 60,100 |
| 2022/12/01 | 2,061 | 2,073 | 2,039 | 2,039 | 35,200 |
| 2022/11/30 | 2,013 | 2,045 | 2,013 | 2,034 | 50,800 |
| 2022/11/29 | 2,016 | 2,045 | 2,011 | 2,037 | 27,400 |
| 2022/11/28 | 2,057 | 2,072 | 2,034 | 2,042 | 34,100 |
| 2022/11/25 | 2,070 | 2,081 | 2,048 | 2,056 | 48,800 |
| 2022/11/24 | 2,056 | 2,063 | 2,039 | 2,056 | 41,700 |
| 2022/11/22 | 2,034 | 2,081 | 2,034 | 2,045 | 68,800 |
| 2022/11/21 | 2,020 | 2,034 | 2,007 | 2,026 | 36,000 |
| 2022/11/18 | 1,980 | 2,013 | 1,980 | 2,003 | 23,900 |
| 2022/11/17 | 1,969 | 1,980 | 1,958 | 1,977 | 20,400 |
| 2022/11/16 | 1,975 | 1,984 | 1,959 | 1,969 | 22,900 |
| 2022/11/15 | 1,992 | 1,999 | 1,958 | 1,958 | 18,400 |
| 2022/11/14 | 2,003 | 2,020 | 1,970 | 1,970 | 16,500 |
| 2022/11/11 | 2,051 | 2,051 | 1,991 | 2,005 | 30,900 |
| 2022/11/10 | 1,977 | 2,024 | 1,968 | 2,001 | 32,900 |
| 2022/11/09 | 1,978 | 1,999 | 1,967 | 1,988 | 42,200 |
| 2022/11/08 | 2,046 | 2,075 | 1,973 | 1,978 | 97,000 |
| 2022/11/07 | 1,975 | 1,986 | 1,965 | 1,982 | 45,900 |
| 2022/11/04 | 1,993 | 1,993 | 1,951 | 1,961 | 46,100 |
| 2022/11/02 | 2,013 | 2,016 | 1,984 | 1,997 | 83,900 |
| 2022/11/01 | 2,029 | 2,048 | 1,989 | 2,000 | 72,100 |
| 2022/10/31 | 1,880 | 1,938 | 1,880 | 1,928 | 40,600 |
| 2022/10/28 | 1,879 | 1,900 | 1,839 | 1,852 | 72,100 |
| 2022/10/27 | 1,930 | 1,930 | 1,904 | 1,906 | 14,900 |
| 2022/10/26 | 1,925 | 1,935 | 1,915 | 1,919 | 14,600 |
| 2022/10/25 | 1,898 | 1,918 | 1,885 | 1,912 | 21,800 |
| 2022/10/24 | 1,930 | 1,932 | 1,876 | 1,893 | 21,500 |
| 2022/10/21 | 1,933 | 1,939 | 1,912 | 1,914 | 20,200 |
| 2022/10/20 | 1,911 | 1,958 | 1,906 | 1,953 | 35,300 |
| 2022/10/19 | 1,962 | 1,962 | 1,915 | 1,927 | 27,200 |
| 2022/10/18 | 1,872 | 1,970 | 1,865 | 1,962 | 59,000 |
| 2022/10/17 | 1,848 | 1,878 | 1,848 | 1,868 | 18,400 |
| 2022/10/14 | 1,846 | 1,858 | 1,828 | 1,844 | 36,900 |
| 2022/10/13 | 1,789 | 1,825 | 1,784 | 1,820 | 26,800 |
| 2022/10/12 | 1,765 | 1,793 | 1,765 | 1,789 | 17,900 |
| 2022/10/11 | 1,841 | 1,841 | 1,779 | 1,785 | 27,700 |
| 2022/10/07 | 1,830 | 1,858 | 1,816 | 1,850 | 20,300 |
| 2022/10/06 | 1,845 | 1,872 | 1,844 | 1,846 | 30,600 |
| 2022/10/05 | 1,846 | 1,846 | 1,816 | 1,826 | 18,700 |
| 2022/10/04 | 1,778 | 1,819 | 1,776 | 1,814 | 40,400 |
| 2022/10/03 | 1,735 | 1,764 | 1,732 | 1,749 | 24,000 |
| 2022/09/30 | 1,731 | 1,748 | 1,725 | 1,735 | 35,900 |
| 2022/09/29 | 1,761 | 1,779 | 1,737 | 1,746 | 44,700 |
| 2022/09/28 | 1,797 | 1,805 | 1,750 | 1,782 | 46,000 |
| 2022/09/27 | 1,838 | 1,838 | 1,802 | 1,805 | 25,400 |
| 2022/09/26 | 1,835 | 1,864 | 1,812 | 1,812 | 26,800 |
| 2022/09/22 | 1,803 | 1,850 | 1,803 | 1,840 | 22,600 |
| 2022/09/21 | 1,843 | 1,854 | 1,831 | 1,834 | 24,700 |
| 2022/09/20 | 1,890 | 1,902 | 1,864 | 1,869 | 30,200 |
| 2022/09/16 | 1,929 | 1,942 | 1,885 | 1,885 | 27,700 |
| 2022/09/15 | 1,903 | 1,920 | 1,895 | 1,916 | 23,300 |
| 2022/09/14 | 1,901 | 1,930 | 1,898 | 1,906 | 26,900 |
| 2022/09/13 | 1,939 | 1,964 | 1,922 | 1,958 | 16,700 |
| 2022/09/12 | 1,972 | 1,972 | 1,922 | 1,929 | 27,300 |
| 2022/09/09 | 1,909 | 1,945 | 1,909 | 1,937 | 43,200 |
| 2022/09/08 | 1,861 | 1,895 | 1,853 | 1,895 | 35,500 |
| 2022/09/07 | 1,850 | 1,864 | 1,830 | 1,834 | 29,100 |
| 2022/09/06 | 1,852 | 1,870 | 1,829 | 1,854 | 36,600 |
| 2022/09/05 | 1,812 | 1,830 | 1,797 | 1,830 | 20,900 |
| 2022/09/02 | 1,820 | 1,827 | 1,783 | 1,827 | 30,600 |
| 2022/09/01 | 1,830 | 1,841 | 1,799 | 1,805 | 27,100 |
| 2022/08/31 | 1,832 | 1,869 | 1,825 | 1,863 | 24,300 |
| 2022/08/30 | 1,843 | 1,859 | 1,832 | 1,850 | 26,600 |
| 2022/08/29 | 1,797 | 1,838 | 1,797 | 1,825 | 25,000 |
| 2022/08/26 | 1,840 | 1,870 | 1,835 | 1,843 | 17,200 |
| 2022/08/25 | 1,827 | 1,853 | 1,826 | 1,842 | 7,300 |
| 2022/08/24 | 1,830 | 1,846 | 1,827 | 1,828 | 13,200 |
| 2022/08/23 | 1,826 | 1,843 | 1,809 | 1,836 | 18,100 |
| 2022/08/22 | 1,832 | 1,846 | 1,826 | 1,838 | 11,200 |
| 2022/08/19 | 1,867 | 1,876 | 1,851 | 1,854 | 25,000 |
| 2022/08/18 | 1,850 | 1,850 | 1,820 | 1,827 | 12,800 |
| 2022/08/17 | 1,804 | 1,878 | 1,798 | 1,850 | 37,700 |
| 2022/08/16 | 1,814 | 1,814 | 1,786 | 1,786 | 18,000 |
| 2022/08/15 | 1,802 | 1,816 | 1,786 | 1,814 | 19,700 |
| 2022/08/12 | 1,794 | 1,839 | 1,793 | 1,808 | 54,000 |
| 2022/08/10 | 1,777 | 1,785 | 1,759 | 1,785 | 19,500 |
| 2022/08/09 | 1,760 | 1,786 | 1,755 | 1,761 | 25,300 |
| 2022/08/08 | 1,781 | 1,809 | 1,766 | 1,766 | 60,000 |
| 2022/08/05 | 1,783 | 1,821 | 1,754 | 1,821 | 100,900 |
| 2022/08/04 | 1,683 | 1,683 | 1,657 | 1,663 | 15,700 |
| 2022/08/03 | 1,650 | 1,671 | 1,637 | 1,665 | 19,900 |
| 2022/08/02 | 1,672 | 1,672 | 1,645 | 1,645 | 17,100 |
| 2022/08/01 | 1,659 | 1,673 | 1,652 | 1,672 | 13,400 |
| 2022/07/29 | 1,681 | 1,681 | 1,646 | 1,648 | 16,900 |
| 2022/07/28 | 1,666 | 1,687 | 1,616 | 1,681 | 24,700 |
| 2022/07/27 | 1,662 | 1,662 | 1,648 | 1,648 | 9,700 |
| 2022/07/26 | 1,657 | 1,667 | 1,643 | 1,663 | 5,700 |
| 2022/07/25 | 1,648 | 1,658 | 1,646 | 1,657 | 9,300 |
| 2022/07/22 | 1,655 | 1,655 | 1,643 | 1,648 | 9,700 |
| 2022/07/21 | 1,642 | 1,653 | 1,635 | 1,645 | 8,900 |
| 2022/07/20 | 1,630 | 1,649 | 1,628 | 1,649 | 17,600 |
| 2022/07/19 | 1,613 | 1,623 | 1,603 | 1,616 | 9,500 |
| 2022/07/15 | 1,633 | 1,633 | 1,599 | 1,608 | 29,700 |
| 2022/07/14 | 1,620 | 1,630 | 1,609 | 1,630 | 14,800 |
| 2022/07/13 | 1,600 | 1,627 | 1,598 | 1,613 | 13,300 |
| 2022/07/12 | 1,624 | 1,624 | 1,584 | 1,588 | 17,200 |
| 2022/07/11 | 1,621 | 1,627 | 1,598 | 1,615 | 28,300 |
| 2022/07/08 | 1,588 | 1,618 | 1,581 | 1,593 | 37,900 |
| 2022/07/07 | 1,568 | 1,584 | 1,566 | 1,578 | 17,000 |
| 2022/07/06 | 1,571 | 1,583 | 1,557 | 1,564 | 20,700 |
| 2022/07/05 | 1,614 | 1,621 | 1,578 | 1,587 | 21,800 |
| 2022/07/04 | 1,579 | 1,604 | 1,579 | 1,597 | 17,700 |
| 2022/07/01 | 1,594 | 1,607 | 1,555 | 1,562 | 22,500 |
| 2022/06/30 | 1,592 | 1,601 | 1,587 | 1,587 | 16,400 |
| 2022/06/29 | 1,583 | 1,596 | 1,571 | 1,591 | 29,300 |
| 2022/06/28 | 1,580 | 1,595 | 1,580 | 1,590 | 11,300 |
| 2022/06/27 | 1,571 | 1,586 | 1,564 | 1,586 | 14,000 |
| 2022/06/24 | 1,578 | 1,578 | 1,542 | 1,558 | 15,300 |
| 2022/06/23 | 1,550 | 1,581 | 1,548 | 1,578 | 15,300 |
| 2022/06/22 | 1,593 | 1,593 | 1,550 | 1,550 | 9,700 |
| 2022/06/21 | 1,563 | 1,579 | 1,556 | 1,579 | 19,600 |
| 2022/06/20 | 1,539 | 1,558 | 1,530 | 1,552 | 15,500 |
| 2022/06/17 | 1,566 | 1,579 | 1,536 | 1,536 | 49,700 |
| 2022/06/16 | 1,576 | 1,604 | 1,576 | 1,587 | 15,400 |
| 2022/06/15 | 1,606 | 1,614 | 1,576 | 1,576 | 21,500 |
| 2022/06/14 | 1,611 | 1,642 | 1,604 | 1,608 | 18,600 |
| 2022/06/13 | 1,600 | 1,629 | 1,600 | 1,629 | 19,600 |
| 2022/06/10 | 1,656 | 1,661 | 1,612 | 1,612 | 35,300 |
| 2022/06/09 | 1,708 | 1,710 | 1,683 | 1,683 | 21,500 |
| 2022/06/08 | 1,686 | 1,720 | 1,686 | 1,712 | 18,900 |
| 2022/06/07 | 1,680 | 1,694 | 1,673 | 1,692 | 12,900 |
| 2022/06/06 | 1,675 | 1,700 | 1,671 | 1,686 | 14,200 |
| 2022/06/03 | 1,680 | 1,680 | 1,665 | 1,670 | 11,600 |
| 2022/06/02 | 1,703 | 1,704 | 1,666 | 1,670 | 13,500 |
| 2022/06/01 | 1,696 | 1,720 | 1,684 | 1,720 | 20,700 |
| 2022/05/31 | 1,695 | 1,713 | 1,692 | 1,696 | 17,700 |
| 2022/05/30 | 1,709 | 1,720 | 1,685 | 1,685 | 56,500 |
| 2022/05/27 | 1,700 | 1,709 | 1,693 | 1,709 | 34,100 |
| 2022/05/26 | 1,698 | 1,703 | 1,682 | 1,687 | 16,100 |
| 2022/05/25 | 1,665 | 1,712 | 1,643 | 1,689 | 38,900 |
| 2022/05/24 | 1,637 | 1,674 | 1,634 | 1,672 | 21,400 |
| 2022/05/23 | 1,632 | 1,661 | 1,624 | 1,660 | 25,600 |
| 2022/05/20 | 1,603 | 1,632 | 1,590 | 1,632 | 33,300 |
| 2022/05/19 | 1,589 | 1,613 | 1,588 | 1,613 | 28,800 |
| 2022/05/18 | 1,610 | 1,634 | 1,608 | 1,634 | 28,800 |
| 2022/05/17 | 1,588 | 1,619 | 1,588 | 1,612 | 15,800 |
| 2022/05/16 | 1,635 | 1,635 | 1,596 | 1,597 | 13,500 |
| 2022/05/13 | 1,602 | 1,639 | 1,593 | 1,639 | 22,000 |
| 2022/05/12 | 1,598 | 1,618 | 1,582 | 1,585 | 20,200 |
| 2022/05/11 | 1,620 | 1,620 | 1,591 | 1,597 | 24,000 |
| 2022/05/10 | 1,602 | 1,668 | 1,602 | 1,620 | 62,300 |
| 2022/05/09 | 1,599 | 1,616 | 1,592 | 1,592 | 37,200 |
| 2022/05/06 | 1,558 | 1,593 | 1,558 | 1,582 | 17,500 |
| 2022/05/02 | 1,552 | 1,593 | 1,545 | 1,580 | 17,200 |
| 2022/04/28 | 1,493 | 1,549 | 1,493 | 1,549 | 36,500 |
| 2022/04/27 | 1,512 | 1,529 | 1,493 | 1,493 | 39,100 |
| 2022/04/26 | 1,535 | 1,548 | 1,526 | 1,540 | 10,000 |
| 2022/04/25 | 1,520 | 1,531 | 1,510 | 1,521 | 14,400 |
| 2022/04/22 | 1,519 | 1,546 | 1,519 | 1,533 | 15,400 |
| 2022/04/21 | 1,548 | 1,550 | 1,538 | 1,546 | 16,000 |
| 2022/04/20 | 1,527 | 1,551 | 1,527 | 1,551 | 12,300 |
| 2022/04/19 | 1,522 | 1,536 | 1,511 | 1,527 | 9,500 |
| 2022/04/18 | 1,503 | 1,519 | 1,491 | 1,505 | 13,100 |
| 2022/04/15 | 1,533 | 1,541 | 1,518 | 1,524 | 12,800 |
| 2022/04/14 | 1,510 | 1,543 | 1,510 | 1,543 | 8,600 |
| 2022/04/13 | 1,490 | 1,515 | 1,489 | 1,509 | 26,200 |
| 2022/04/12 | 1,502 | 1,512 | 1,486 | 1,490 | 28,500 |
| 2022/04/11 | 1,514 | 1,530 | 1,508 | 1,508 | 26,500 |
| 2022/04/08 | 1,556 | 1,564 | 1,529 | 1,534 | 28,000 |
| 2022/04/07 | 1,591 | 1,591 | 1,546 | 1,552 | 29,000 |
| 2022/04/06 | 1,619 | 1,635 | 1,600 | 1,600 | 22,900 |
| 2022/04/05 | 1,656 | 1,656 | 1,632 | 1,641 | 20,800 |
| 2022/04/04 | 1,646 | 1,648 | 1,630 | 1,636 | 11,000 |
| 2022/04/01 | 1,622 | 1,648 | 1,598 | 1,646 | 28,900 |
| 2022/03/31 | 1,618 | 1,654 | 1,610 | 1,634 | 31,100 |
| 2022/03/30 | 1,656 | 1,656 | 1,594 | 1,639 | 31,200 |
| 2022/03/29 | 1,639 | 1,668 | 1,618 | 1,666 | 37,600 |
| 2022/03/28 | 1,642 | 1,647 | 1,617 | 1,639 | 18,100 |
| 2022/03/25 | 1,652 | 1,652 | 1,632 | 1,641 | 17,900 |
| 2022/03/24 | 1,643 | 1,644 | 1,603 | 1,641 | 29,900 |
| 2022/03/23 | 1,659 | 1,670 | 1,634 | 1,664 | 27,200 |
| 2022/03/22 | 1,680 | 1,680 | 1,630 | 1,637 | 48,600 |
| 2022/03/18 | 1,625 | 1,693 | 1,607 | 1,693 | 54,200 |
| 2022/03/17 | 1,625 | 1,633 | 1,608 | 1,628 | 25,800 |
| 2022/03/16 | 1,630 | 1,630 | 1,600 | 1,601 | 24,900 |
| 2022/03/15 | 1,604 | 1,617 | 1,588 | 1,612 | 19,100 |
| 2022/03/14 | 1,590 | 1,602 | 1,581 | 1,588 | 15,000 |
| 2022/03/11 | 1,610 | 1,624 | 1,582 | 1,587 | 45,700 |
| 2022/03/10 | 1,608 | 1,650 | 1,601 | 1,650 | 35,000 |
| 2022/03/09 | 1,589 | 1,605 | 1,559 | 1,562 | 33,800 |
| 2022/03/08 | 1,616 | 1,618 | 1,550 | 1,553 | 30,800 |
| 2022/03/07 | 1,641 | 1,667 | 1,636 | 1,655 | 33,200 |
| 2022/03/04 | 1,680 | 1,691 | 1,662 | 1,665 | 27,300 |
| 2022/03/03 | 1,665 | 1,721 | 1,665 | 1,688 | 40,700 |
| 2022/03/02 | 1,686 | 1,696 | 1,655 | 1,655 | 26,200 |
| 2022/03/01 | 1,727 | 1,728 | 1,708 | 1,716 | 22,500 |
| 2022/02/28 | 1,704 | 1,730 | 1,697 | 1,727 | 22,800 |
| 2022/02/25 | 1,700 | 1,704 | 1,680 | 1,696 | 25,800 |
| 2022/02/24 | 1,647 | 1,695 | 1,647 | 1,690 | 31,700 |
| 2022/02/22 | 1,683 | 1,710 | 1,669 | 1,675 | 30,200 |
| 2022/02/21 | 1,715 | 1,726 | 1,689 | 1,716 | 21,800 |
| 2022/02/18 | 1,698 | 1,737 | 1,692 | 1,722 | 25,100 |
| 2022/02/17 | 1,728 | 1,728 | 1,699 | 1,718 | 14,400 |
| 2022/02/16 | 1,732 | 1,732 | 1,703 | 1,719 | 17,700 |
| 2022/02/15 | 1,691 | 1,711 | 1,683 | 1,698 | 31,000 |
| 2022/02/14 | 1,680 | 1,693 | 1,660 | 1,681 | 23,200 |
| 2022/02/10 | 1,663 | 1,699 | 1,661 | 1,699 | 35,900 |
| 2022/02/09 | 1,715 | 1,720 | 1,646 | 1,646 | 76,800 |
| 2022/02/08 | 1,672 | 1,751 | 1,666 | 1,713 | 44,800 |
| 2022/02/07 | 1,656 | 1,675 | 1,646 | 1,666 | 16,100 |
| 2022/02/04 | 1,616 | 1,655 | 1,616 | 1,649 | 20,000 |
| 2022/02/03 | 1,633 | 1,643 | 1,614 | 1,614 | 20,900 |
| 2022/02/02 | 1,614 | 1,641 | 1,601 | 1,639 | 23,200 |
| 2022/02/01 | 1,608 | 1,612 | 1,589 | 1,597 | 22,900 |
| 2022/01/31 | 1,539 | 1,584 | 1,532 | 1,580 | 31,300 |
| 2022/01/28 | 1,532 | 1,542 | 1,520 | 1,542 | 20,500 |
| 2022/01/27 | 1,551 | 1,563 | 1,497 | 1,500 | 31,000 |
| 2022/01/26 | 1,574 | 1,591 | 1,551 | 1,551 | 33,200 |
| 2022/01/25 | 1,579 | 1,587 | 1,563 | 1,584 | 22,200 |
| 2022/01/24 | 1,580 | 1,583 | 1,563 | 1,581 | 14,500 |
| 2022/01/21 | 1,593 | 1,593 | 1,556 | 1,584 | 19,000 |
| 2022/01/20 | 1,578 | 1,609 | 1,569 | 1,594 | 25,200 |
| 2022/01/19 | 1,627 | 1,642 | 1,572 | 1,578 | 31,900 |
| 2022/01/18 | 1,678 | 1,678 | 1,636 | 1,642 | 21,400 |
| 2022/01/17 | 1,636 | 1,659 | 1,636 | 1,658 | 16,600 |
| 2022/01/14 | 1,670 | 1,687 | 1,626 | 1,641 | 41,200 |
| 2022/01/13 | 1,687 | 1,688 | 1,673 | 1,686 | 13,300 |
| 2022/01/12 | 1,661 | 1,689 | 1,660 | 1,672 | 23,600 |
| 2022/01/11 | 1,641 | 1,656 | 1,633 | 1,655 | 21,800 |
| 2022/01/07 | 1,662 | 1,678 | 1,641 | 1,641 | 20,400 |
| 2022/01/06 | 1,680 | 1,685 | 1,658 | 1,658 | 22,600 |
| 2022/01/05 | 1,674 | 1,694 | 1,665 | 1,691 | 17,200 |
| 2022/01/04 | 1,680 | 1,680 | 1,653 | 1,671 | 15,300 |