日新商事(7490)の株価時系列情報
日新商事(7490)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 |
|---|---|---|---|---|---|
| 2003/12/25 | 353 | 353 | 326 | 326 | 19,000 |
| 2003/12/24 | 327 | 328 | 327 | 328 | 12,000 |
| 2003/12/22 | 324 | 324 | 324 | 324 | 1,000 |
| 2003/12/19 | 329 | 329 | 329 | 329 | 1,000 |
| 2003/12/18 | 331 | 331 | 331 | 331 | 1,000 |
| 2003/12/17 | 329 | 329 | 329 | 329 | 1,000 |
| 2003/12/15 | 328 | 328 | 328 | 328 | 1,000 |
| 2003/12/12 | 329 | 329 | 329 | 329 | 1,000 |
| 2003/12/08 | 338 | 338 | 338 | 338 | 1,000 |
| 2003/12/05 | 338 | 338 | 338 | 338 | 7,000 |
| 2003/12/04 | 337 | 337 | 337 | 337 | 3,000 |
| 2003/12/02 | 331 | 331 | 331 | 331 | 2,000 |
| 2003/12/01 | 330 | 338 | 330 | 338 | 4,000 |
| 2003/11/28 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/11/27 | 348 | 348 | 348 | 348 | 1,000 |
| 2003/11/26 | 348 | 348 | 348 | 348 | 1,000 |
| 2003/11/25 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/11/21 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/11/17 | 331 | 331 | 331 | 331 | 1,000 |
| 2003/11/14 | 331 | 331 | 331 | 331 | 3,000 |
| 2003/11/12 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/11/06 | 342 | 342 | 342 | 342 | 1,000 |
| 2003/11/04 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/10/30 | 350 | 350 | 342 | 342 | 2,000 |
| 2003/10/29 | 352 | 352 | 352 | 352 | 1,000 |
| 2003/10/28 | 355 | 357 | 352 | 352 | 7,000 |
| 2003/10/27 | 353 | 353 | 353 | 353 | 4,000 |
| 2003/10/24 | 354 | 354 | 348 | 348 | 4,000 |
| 2003/10/23 | 352 | 352 | 351 | 351 | 3,000 |
| 2003/10/22 | 358 | 358 | 358 | 358 | 4,000 |
| 2003/10/21 | 356 | 358 | 355 | 358 | 7,000 |
| 2003/10/20 | 355 | 356 | 355 | 356 | 6,000 |
| 2003/10/17 | 350 | 354 | 349 | 354 | 6,000 |
| 2003/10/16 | 350 | 350 | 349 | 349 | 9,000 |
| 2003/10/15 | 350 | 350 | 349 | 350 | 6,000 |
| 2003/10/14 | 350 | 350 | 350 | 350 | 5,000 |
| 2003/10/10 | 350 | 350 | 348 | 348 | 4,000 |
| 2003/10/09 | 350 | 353 | 350 | 350 | 7,000 |
| 2003/10/08 | 346 | 354 | 345 | 354 | 11,000 |
| 2003/10/06 | 345 | 345 | 345 | 345 | 6,000 |
| 2003/10/03 | 340 | 345 | 340 | 345 | 5,000 |
| 2003/10/02 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/09/30 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/09/26 | 341 | 341 | 341 | 341 | 2,000 |
| 2003/09/25 | 341 | 341 | 341 | 341 | 2,000 |
| 2003/09/24 | 351 | 351 | 351 | 351 | 4,000 |
| 2003/09/22 | 345 | 346 | 345 | 346 | 5,000 |
| 2003/09/19 | 346 | 346 | 345 | 345 | 6,000 |
| 2003/09/18 | 350 | 350 | 345 | 345 | 4,000 |
| 2003/09/17 | 351 | 351 | 345 | 345 | 7,000 |
| 2003/09/16 | 340 | 350 | 340 | 350 | 7,000 |
| 2003/09/11 | 342 | 342 | 342 | 342 | 3,000 |
| 2003/09/10 | 341 | 341 | 341 | 341 | 2,000 |
| 2003/09/09 | 345 | 345 | 341 | 341 | 2,000 |
| 2003/09/08 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/09/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/09/02 | 355 | 360 | 345 | 346 | 8,000 |
| 2003/09/01 | 350 | 359 | 350 | 359 | 2,000 |
| 2003/08/27 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/08/25 | 359 | 359 | 359 | 359 | 5,000 |
| 2003/08/15 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/08/07 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/08/05 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/08/04 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/07/30 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/07/29 | 341 | 341 | 341 | 341 | 1,000 |
| 2003/07/28 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/07/25 | 348 | 349 | 340 | 340 | 6,000 |
| 2003/07/24 | 351 | 351 | 351 | 351 | 2,000 |
| 2003/07/22 | 351 | 351 | 351 | 351 | 2,000 |
| 2003/07/17 | 351 | 351 | 351 | 351 | 2,000 |
| 2003/07/16 | 351 | 351 | 351 | 351 | 2,000 |
| 2003/07/15 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/07/14 | 355 | 355 | 350 | 350 | 2,000 |
| 2003/07/09 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/07/03 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/07/02 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/07/01 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/06/30 | 370 | 370 | 370 | 370 | 4,000 |
| 2003/06/26 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/06/25 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/06/20 | 369 | 369 | 369 | 369 | 7,000 |
| 2003/06/19 | 362 | 363 | 362 | 363 | 2,000 |
| 2003/06/18 | 349 | 349 | 349 | 349 | 1,000 |
| 2003/06/17 | 350 | 354 | 350 | 354 | 2,000 |
| 2003/06/12 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/06/10 | 332 | 332 | 331 | 331 | 2,000 |
| 2003/06/06 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/06/05 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/06/04 | 339 | 339 | 339 | 339 | 1,000 |
| 2003/05/27 | 339 | 339 | 339 | 339 | 1,000 |
| 2003/05/26 | 379 | 379 | 379 | 379 | 1,000 |
| 2003/05/23 | 345 | 345 | 345 | 345 | 3,000 |
| 2003/05/22 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/05/21 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/05/09 | 302 | 302 | 302 | 302 | 1,000 |
| 2003/04/28 | 336 | 336 | 336 | 336 | 1,000 |
| 2003/04/25 | 337 | 337 | 337 | 337 | 3,000 |
| 2003/04/24 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/04/23 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/04/18 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/04/16 | 294 | 294 | 294 | 294 | 1,000 |
| 2003/04/10 | 294 | 294 | 294 | 294 | 1,000 |
| 2003/04/09 | 294 | 294 | 294 | 294 | 1,000 |
| 2003/04/08 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/04/07 | 293 | 300 | 290 | 295 | 9,000 |
| 2003/04/01 | 313 | 313 | 313 | 313 | 1,000 |
| 2003/03/31 | 314 | 314 | 314 | 314 | 1,000 |
| 2003/03/25 | 313 | 313 | 313 | 313 | 3,000 |
| 2003/03/24 | 312 | 312 | 310 | 312 | 3,000 |
| 2003/03/20 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/03/11 | 301 | 306 | 301 | 306 | 3,000 |
| 2003/03/10 | 331 | 331 | 331 | 331 | 1,000 |
| 2003/03/07 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/03/03 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/02/26 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/02/25 | 390 | 390 | 340 | 340 | 5,000 |
| 2003/02/24 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/02/20 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/02/14 | 363 | 380 | 363 | 380 | 2,000 |
| 2003/02/13 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/02/12 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/02/03 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/01/27 | 379 | 379 | 379 | 379 | 1,000 |
| 2003/01/24 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/01/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/01/21 | 357 | 357 | 357 | 357 | 1,000 |
| 2003/01/20 | 357 | 357 | 357 | 357 | 1,000 |