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 |
---|---|---|---|---|---|
1998/12/25 | 620 | 620 | 620 | 620 | 6,000 |
1998/12/22 | 560 | 560 | 560 | 560 | 1,000 |
1998/12/21 | 580 | 580 | 580 | 580 | 1,000 |
1998/12/18 | 550 | 579 | 550 | 579 | 2,000 |
1998/12/16 | 520 | 520 | 520 | 520 | 1,000 |
1998/12/15 | 520 | 520 | 520 | 520 | 1,000 |
1998/12/11 | 520 | 520 | 520 | 520 | 1,000 |
1998/12/09 | 610 | 610 | 580 | 580 | 2,000 |
1998/12/04 | 650 | 650 | 650 | 650 | 9,000 |
1998/12/02 | 550 | 600 | 550 | 600 | 2,000 |
1998/11/30 | 560 | 560 | 550 | 550 | 3,000 |
1998/11/27 | 570 | 580 | 570 | 580 | 3,000 |
1998/11/26 | 550 | 590 | 550 | 590 | 3,000 |
1998/11/25 | 580 | 580 | 580 | 580 | 6,000 |
1998/11/17 | 610 | 620 | 610 | 620 | 13,000 |
1998/11/10 | 680 | 680 | 680 | 680 | 1,000 |
1998/11/09 | 678 | 688 | 678 | 688 | 5,000 |
1998/11/06 | 698 | 698 | 698 | 698 | 1,000 |
1998/11/05 | 689 | 698 | 689 | 698 | 2,000 |
1998/11/04 | 699 | 699 | 699 | 699 | 4,000 |
1998/10/29 | 690 | 700 | 690 | 700 | 3,000 |
1998/10/27 | 590 | 600 | 590 | 600 | 6,000 |
1998/10/26 | 590 | 600 | 590 | 600 | 2,000 |
1998/10/23 | 665 | 670 | 590 | 590 | 19,000 |
1998/10/16 | 715 | 725 | 715 | 725 | 7,000 |
1998/10/09 | 635 | 735 | 635 | 735 | 2,000 |
1998/10/05 | 735 | 735 | 735 | 735 | 1,000 |
1998/09/29 | 785 | 785 | 785 | 785 | 1,000 |
1998/09/25 | 773 | 795 | 730 | 795 | 10,000 |
1998/09/24 | 798 | 798 | 798 | 798 | 4,000 |
1998/09/21 | 748 | 797 | 748 | 797 | 2,000 |
1998/09/10 | 798 | 798 | 798 | 798 | 1,000 |
1998/09/08 | 797 | 800 | 797 | 800 | 3,000 |
1998/09/01 | 797 | 797 | 797 | 797 | 3,000 |
1998/08/25 | 810 | 810 | 810 | 810 | 3,000 |
1998/08/24 | 715 | 715 | 715 | 715 | 9,000 |
1998/08/20 | 815 | 815 | 795 | 815 | 4,000 |
1998/08/19 | 810 | 810 | 810 | 810 | 1,000 |
1998/08/18 | 810 | 830 | 810 | 830 | 2,000 |
1998/08/14 | 810 | 810 | 810 | 810 | 1,000 |
1998/08/13 | 799 | 799 | 799 | 799 | 1,000 |
1998/08/11 | 795 | 800 | 795 | 800 | 2,000 |
1998/08/10 | 805 | 805 | 805 | 805 | 1,000 |
1998/08/06 | 815 | 825 | 815 | 825 | 2,000 |
1998/08/03 | 819 | 819 | 819 | 819 | 2,000 |
1998/07/24 | 805 | 815 | 805 | 815 | 21,000 |
1998/07/23 | 805 | 805 | 805 | 805 | 1,000 |
1998/07/21 | 815 | 815 | 815 | 815 | 1,000 |
1998/07/15 | 805 | 805 | 805 | 805 | 1,000 |
1998/07/09 | 850 | 850 | 815 | 815 | 8,000 |
1998/07/01 | 850 | 860 | 850 | 860 | 2,000 |
1998/06/30 | 840 | 850 | 840 | 840 | 3,000 |
1998/06/25 | 840 | 870 | 840 | 870 | 7,000 |
1998/06/23 | 830 | 830 | 830 | 830 | 1,000 |
1998/06/22 | 870 | 870 | 870 | 870 | 8,000 |
1998/06/17 | 790 | 790 | 790 | 790 | 1,000 |
1998/06/10 | 770 | 780 | 770 | 780 | 2,000 |
1998/06/09 | 760 | 760 | 760 | 760 | 1,000 |
1998/06/04 | 760 | 760 | 760 | 760 | 8,000 |
1998/06/02 | 770 | 770 | 770 | 770 | 1,000 |
1998/06/01 | 790 | 797 | 760 | 760 | 5,000 |
1998/05/28 | 790 | 790 | 790 | 790 | 1,000 |
1998/05/26 | 790 | 790 | 790 | 790 | 1,000 |
1998/05/25 | 800 | 800 | 800 | 800 | 3,000 |
1998/05/20 | 820 | 820 | 820 | 820 | 3,000 |
1998/05/11 | 850 | 850 | 850 | 850 | 2,000 |
1998/05/06 | 880 | 880 | 880 | 880 | 1,000 |
1998/05/01 | 900 | 900 | 900 | 900 | 2,000 |
1998/04/30 | 885 | 885 | 885 | 885 | 3,000 |
1998/04/28 | 890 | 890 | 890 | 890 | 2,000 |
1998/04/27 | 885 | 885 | 885 | 885 | 2,000 |
1998/04/24 | 900 | 900 | 900 | 900 | 3,000 |
1998/04/23 | 885 | 885 | 885 | 885 | 2,000 |
1998/04/21 | 885 | 885 | 885 | 885 | 1,000 |
1998/04/20 | 890 | 890 | 890 | 890 | 1,000 |
1998/04/17 | 900 | 900 | 900 | 900 | 3,000 |
1998/04/15 | 890 | 900 | 890 | 900 | 2,000 |
1998/04/08 | 900 | 930 | 900 | 930 | 4,000 |
1998/04/03 | 900 | 900 | 900 | 900 | 2,000 |
1998/04/02 | 885 | 910 | 885 | 910 | 3,000 |
1998/04/01 | 910 | 910 | 910 | 910 | 1,000 |
1998/03/31 | 920 | 920 | 920 | 920 | 2,000 |
1998/03/27 | 920 | 920 | 920 | 920 | 3,000 |
1998/03/25 | 949 | 950 | 939 | 950 | 7,000 |
1998/03/19 | 940 | 950 | 940 | 950 | 3,000 |
1998/03/16 | 939 | 950 | 939 | 950 | 2,000 |
1998/03/13 | 949 | 950 | 949 | 949 | 3,000 |
1998/03/11 | 949 | 950 | 949 | 950 | 2,000 |
1998/03/06 | 949 | 950 | 949 | 950 | 2,000 |
1998/02/27 | 945 | 950 | 945 | 950 | 4,000 |
1998/02/25 | 949 | 949 | 949 | 949 | 3,000 |
1998/02/20 | 950 | 950 | 950 | 950 | 2,000 |
1998/02/16 | 940 | 950 | 940 | 950 | 2,000 |
1998/02/12 | 930 | 950 | 930 | 950 | 10,000 |
1998/02/09 | 930 | 930 | 930 | 930 | 1,000 |
1998/02/06 | 900 | 930 | 900 | 930 | 3,000 |
1998/02/05 | 890 | 900 | 890 | 900 | 9,000 |
1998/02/04 | 890 | 890 | 890 | 890 | 2,000 |
1998/02/03 | 900 | 900 | 890 | 890 | 4,000 |
1998/02/02 | 900 | 900 | 865 | 865 | 13,000 |
1998/01/30 | 880 | 880 | 874 | 874 | 5,000 |
1998/01/29 | 860 | 880 | 860 | 880 | 2,000 |
1998/01/28 | 860 | 860 | 860 | 860 | 1,000 |
1998/01/27 | 840 | 840 | 840 | 840 | 6,000 |
1998/01/26 | 840 | 840 | 840 | 840 | 1,000 |
1998/01/23 | 850 | 850 | 850 | 850 | 5,000 |
1998/01/22 | 825 | 825 | 825 | 825 | 1,000 |
1998/01/19 | 825 | 825 | 825 | 825 | 3,000 |
1998/01/12 | 825 | 825 | 825 | 825 | 1,000 |
1998/01/08 | 820 | 820 | 820 | 820 | 9,000 |
1998/01/06 | 820 | 820 | 820 | 820 | 4,000 |