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 |
---|---|---|---|---|---|
1999/12/29 | 427 | 427 | 427 | 427 | 1,000 |
1999/12/28 | 412 | 412 | 412 | 412 | 1,000 |
1999/12/27 | 417 | 417 | 412 | 412 | 2,000 |
1999/12/24 | 417 | 417 | 417 | 417 | 4,000 |
1999/12/22 | 396 | 401 | 356 | 356 | 4,000 |
1999/12/21 | 401 | 401 | 401 | 401 | 1,000 |
1999/12/20 | 401 | 401 | 401 | 401 | 1,000 |
1999/12/17 | 420 | 420 | 401 | 401 | 2,000 |
1999/12/03 | 475 | 475 | 475 | 475 | 10,000 |
1999/12/02 | 435 | 435 | 430 | 430 | 6,000 |
1999/12/01 | 435 | 435 | 430 | 430 | 3,000 |
1999/11/30 | 435 | 436 | 435 | 435 | 4,000 |
1999/11/29 | 434 | 434 | 434 | 434 | 2,000 |
1999/11/26 | 490 | 490 | 469 | 469 | 2,000 |
1999/11/25 | 531 | 531 | 490 | 490 | 5,000 |
1999/11/24 | 489 | 489 | 486 | 486 | 2,000 |
1999/11/22 | 469 | 469 | 469 | 469 | 2,000 |
1999/11/19 | 548 | 548 | 548 | 548 | 2,000 |
1999/11/18 | 568 | 568 | 568 | 568 | 1,000 |
1999/11/16 | 568 | 568 | 568 | 568 | 2,000 |
1999/11/15 | 570 | 570 | 570 | 570 | 2,000 |
1999/11/12 | 510 | 510 | 510 | 510 | 1,000 |
1999/11/11 | 620 | 620 | 610 | 610 | 2,000 |
1999/11/09 | 575 | 625 | 575 | 625 | 3,000 |
1999/11/08 | 635 | 635 | 635 | 635 | 5,000 |
1999/11/05 | 639 | 640 | 635 | 635 | 5,000 |
1999/11/04 | 635 | 640 | 630 | 640 | 9,000 |
1999/11/02 | 635 | 635 | 625 | 625 | 8,000 |
1999/11/01 | 637 | 637 | 577 | 635 | 9,000 |
1999/10/29 | 635 | 640 | 630 | 638 | 10,000 |
1999/10/28 | 600 | 660 | 600 | 660 | 6,000 |
1999/10/27 | 620 | 620 | 600 | 620 | 10,000 |
1999/10/26 | 610 | 640 | 610 | 625 | 14,000 |
1999/10/25 | 619 | 620 | 600 | 620 | 30,000 |
1999/10/22 | 630 | 650 | 620 | 620 | 25,000 |
1999/10/21 | 570 | 610 | 570 | 600 | 47,000 |
1999/10/20 | 570 | 570 | 560 | 570 | 13,000 |
1999/10/19 | 570 | 570 | 530 | 570 | 10,000 |
1999/10/18 | 500 | 570 | 500 | 570 | 7,000 |
1999/10/15 | 500 | 510 | 500 | 500 | 27,000 |
1999/10/14 | 500 | 500 | 500 | 500 | 1,000 |
1999/10/13 | 500 | 500 | 500 | 500 | 1,000 |
1999/10/05 | 500 | 500 | 500 | 500 | 1,000 |
1999/10/01 | 500 | 500 | 500 | 500 | 2,000 |
1999/09/30 | 500 | 500 | 500 | 500 | 2,000 |
1999/09/29 | 500 | 500 | 500 | 500 | 1,000 |
1999/09/28 | 500 | 500 | 500 | 500 | 2,000 |
1999/09/27 | 550 | 550 | 550 | 550 | 1,000 |
1999/09/24 | 555 | 555 | 555 | 555 | 4,000 |
1999/09/22 | 525 | 525 | 525 | 525 | 1,000 |
1999/09/20 | 555 | 555 | 535 | 535 | 12,000 |
1999/09/17 | 569 | 569 | 555 | 555 | 2,000 |
1999/09/16 | 555 | 555 | 555 | 555 | 1,000 |
1999/09/14 | 556 | 556 | 556 | 556 | 2,000 |
1999/09/10 | 530 | 556 | 530 | 556 | 7,000 |
1999/09/09 | 530 | 530 | 530 | 530 | 1,000 |
1999/09/08 | 556 | 556 | 556 | 556 | 2,000 |
1999/09/07 | 556 | 556 | 556 | 556 | 2,000 |
1999/09/06 | 556 | 556 | 556 | 556 | 3,000 |
1999/09/03 | 556 | 556 | 556 | 556 | 10,000 |
1999/09/02 | 556 | 556 | 556 | 556 | 3,000 |
1999/09/01 | 570 | 570 | 570 | 570 | 1,000 |
1999/08/31 | 570 | 570 | 570 | 570 | 1,000 |
1999/08/27 | 572 | 572 | 572 | 572 | 1,000 |
1999/08/26 | 552 | 552 | 552 | 552 | 4,000 |
1999/08/25 | 539 | 551 | 539 | 551 | 12,000 |
1999/08/23 | 549 | 549 | 549 | 549 | 1,000 |
1999/08/20 | 599 | 599 | 599 | 599 | 7,000 |
1999/08/19 | 609 | 609 | 609 | 609 | 10,000 |
1999/08/18 | 609 | 610 | 608 | 610 | 11,000 |
1999/08/17 | 610 | 610 | 610 | 610 | 2,000 |
1999/08/13 | 619 | 619 | 619 | 619 | 2,000 |
1999/08/04 | 620 | 620 | 620 | 620 | 1,000 |
1999/07/30 | 625 | 625 | 625 | 625 | 7,000 |
1999/07/27 | 625 | 625 | 625 | 625 | 3,000 |
1999/07/23 | 615 | 645 | 615 | 645 | 8,000 |
1999/07/22 | 680 | 680 | 645 | 645 | 4,000 |
1999/07/21 | 660 | 660 | 660 | 660 | 1,000 |
1999/07/19 | 660 | 660 | 660 | 660 | 7,000 |
1999/07/16 | 660 | 660 | 660 | 660 | 1,000 |
1999/07/15 | 630 | 630 | 630 | 630 | 1,000 |
1999/07/14 | 660 | 660 | 630 | 630 | 2,000 |
1999/07/13 | 620 | 660 | 620 | 660 | 3,000 |
1999/07/09 | 660 | 660 | 640 | 640 | 3,000 |
1999/07/07 | 660 | 660 | 660 | 660 | 2,000 |
1999/07/06 | 660 | 660 | 660 | 660 | 3,000 |
1999/07/05 | 660 | 660 | 660 | 660 | 2,000 |
1999/07/02 | 680 | 680 | 680 | 680 | 1,000 |
1999/07/01 | 660 | 660 | 660 | 660 | 1,000 |
1999/06/30 | 660 | 660 | 660 | 660 | 2,000 |
1999/06/29 | 609 | 609 | 609 | 609 | 3,000 |
1999/06/28 | 709 | 709 | 709 | 709 | 2,000 |
1999/06/25 | 700 | 710 | 700 | 710 | 10,000 |
1999/06/23 | 700 | 700 | 670 | 670 | 10,000 |
1999/06/22 | 709 | 709 | 690 | 690 | 7,000 |
1999/06/18 | 610 | 610 | 610 | 610 | 7,000 |
1999/06/16 | 510 | 510 | 510 | 510 | 2,000 |
1999/06/14 | 510 | 510 | 510 | 510 | 19,000 |
1999/06/11 | 510 | 510 | 510 | 510 | 1,000 |
1999/06/10 | 510 | 510 | 510 | 510 | 3,000 |
1999/06/09 | 503 | 503 | 503 | 503 | 2,000 |
1999/06/07 | 501 | 501 | 501 | 501 | 1,000 |
1999/06/04 | 500 | 500 | 500 | 500 | 2,000 |
1999/06/03 | 500 | 500 | 500 | 500 | 1,000 |
1999/06/02 | 498 | 500 | 498 | 500 | 3,000 |
1999/05/31 | 496 | 496 | 496 | 496 | 5,000 |
1999/05/28 | 490 | 490 | 490 | 490 | 3,000 |
1999/05/27 | 490 | 490 | 490 | 490 | 2,000 |
1999/05/26 | 490 | 490 | 490 | 490 | 1,000 |
1999/05/25 | 500 | 500 | 499 | 499 | 7,000 |
1999/05/20 | 510 | 510 | 501 | 501 | 2,000 |
1999/05/18 | 530 | 530 | 530 | 530 | 1,000 |
1999/05/17 | 510 | 510 | 510 | 510 | 1,000 |
1999/05/14 | 510 | 510 | 510 | 510 | 1,000 |
1999/05/13 | 501 | 501 | 501 | 501 | 2,000 |
1999/05/10 | 560 | 560 | 560 | 560 | 2,000 |
1999/05/07 | 560 | 560 | 560 | 560 | 1,000 |
1999/05/06 | 570 | 570 | 560 | 560 | 3,000 |
1999/04/28 | 550 | 560 | 550 | 560 | 3,000 |
1999/04/26 | 539 | 550 | 539 | 550 | 3,000 |
1999/04/23 | 549 | 549 | 539 | 539 | 5,000 |
1999/04/21 | 530 | 550 | 530 | 530 | 4,000 |
1999/04/16 | 550 | 550 | 550 | 550 | 1,000 |
1999/04/13 | 520 | 550 | 519 | 550 | 8,000 |
1999/04/12 | 525 | 525 | 520 | 520 | 7,000 |
1999/04/09 | 520 | 520 | 520 | 520 | 10,000 |
1999/04/07 | 510 | 510 | 510 | 510 | 2,000 |
1999/04/06 | 550 | 550 | 550 | 550 | 2,000 |
1999/04/05 | 480 | 490 | 480 | 490 | 14,000 |
1999/04/02 | 475 | 490 | 475 | 480 | 8,000 |
1999/03/31 | 475 | 475 | 475 | 475 | 1,000 |
1999/03/30 | 451 | 466 | 451 | 466 | 2,000 |
1999/03/29 | 480 | 480 | 450 | 475 | 5,000 |
1999/03/26 | 480 | 480 | 430 | 430 | 10,000 |
1999/03/25 | 485 | 485 | 485 | 485 | 5,000 |
1999/03/24 | 473 | 473 | 473 | 473 | 1,000 |
1999/03/23 | 483 | 483 | 483 | 483 | 1,000 |
1999/03/18 | 480 | 485 | 480 | 485 | 3,000 |
1999/03/17 | 488 | 488 | 485 | 485 | 3,000 |
1999/03/16 | 450 | 490 | 450 | 490 | 5,000 |
1999/03/15 | 430 | 430 | 428 | 428 | 12,000 |
1999/03/12 | 429 | 429 | 425 | 425 | 7,000 |
1999/03/11 | 430 | 430 | 429 | 430 | 5,000 |
1999/03/10 | 435 | 435 | 428 | 430 | 4,000 |
1999/03/09 | 430 | 430 | 430 | 430 | 5,000 |
1999/03/08 | 430 | 430 | 430 | 430 | 6,000 |
1999/03/04 | 420 | 430 | 419 | 430 | 14,000 |
1999/03/03 | 420 | 430 | 420 | 420 | 3,000 |
1999/03/02 | 425 | 425 | 420 | 420 | 6,000 |
1999/02/26 | 420 | 430 | 420 | 430 | 9,000 |
1999/02/25 | 430 | 430 | 420 | 420 | 5,000 |
1999/02/24 | 420 | 420 | 420 | 420 | 1,000 |
1999/02/23 | 430 | 430 | 430 | 430 | 3,000 |
1999/02/22 | 430 | 430 | 430 | 430 | 1,000 |
1999/02/19 | 430 | 430 | 430 | 430 | 5,000 |
1999/02/18 | 435 | 440 | 429 | 429 | 5,000 |
1999/02/17 | 430 | 430 | 424 | 424 | 6,000 |
1999/02/16 | 430 | 455 | 430 | 455 | 2,000 |
1999/02/15 | 450 | 450 | 440 | 440 | 3,000 |
1999/02/12 | 500 | 500 | 459 | 460 | 8,000 |
1999/02/09 | 470 | 470 | 470 | 470 | 1,000 |
1999/02/04 | 490 | 497 | 462 | 497 | 3,000 |
1999/01/29 | 520 | 520 | 520 | 520 | 3,000 |
1999/01/25 | 570 | 570 | 570 | 570 | 5,000 |
1999/01/19 | 520 | 520 | 520 | 520 | 1,000 |
1999/01/14 | 490 | 519 | 489 | 519 | 5,000 |
1999/01/13 | 499 | 504 | 490 | 490 | 4,000 |
1999/01/08 | 500 | 519 | 499 | 519 | 5,000 |