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 |
---|---|---|---|---|---|
2004/12/28 | 630 | 630 | 630 | 630 | 2,000 |
2004/12/27 | 620 | 620 | 620 | 620 | 2,000 |
2004/12/24 | 640 | 640 | 630 | 630 | 5,000 |
2004/12/22 | 631 | 631 | 631 | 631 | 1,000 |
2004/12/20 | 635 | 635 | 627 | 627 | 2,000 |
2004/12/16 | 655 | 655 | 655 | 655 | 2,000 |
2004/12/15 | 648 | 655 | 648 | 655 | 7,000 |
2004/12/14 | 648 | 655 | 641 | 641 | 4,000 |
2004/12/13 | 649 | 649 | 649 | 649 | 2,000 |
2004/12/10 | 647 | 650 | 647 | 650 | 10,000 |
2004/12/07 | 650 | 650 | 645 | 650 | 4,000 |
2004/12/06 | 615 | 650 | 615 | 650 | 11,000 |
2004/12/03 | 655 | 655 | 655 | 655 | 3,000 |
2004/12/02 | 636 | 636 | 636 | 636 | 1,000 |
2004/12/01 | 640 | 650 | 640 | 650 | 12,000 |
2004/11/30 | 635 | 640 | 635 | 640 | 3,000 |
2004/11/29 | 620 | 620 | 620 | 620 | 1,000 |
2004/11/26 | 610 | 625 | 610 | 617 | 3,000 |
2004/11/25 | 635 | 635 | 635 | 635 | 2,000 |
2004/11/16 | 626 | 635 | 625 | 635 | 8,000 |
2004/11/15 | 645 | 645 | 645 | 645 | 1,000 |
2004/11/12 | 615 | 645 | 615 | 645 | 31,000 |
2004/11/11 | 615 | 615 | 615 | 615 | 1,000 |
2004/11/08 | 645 | 645 | 645 | 645 | 4,000 |
2004/11/05 | 610 | 645 | 610 | 645 | 7,000 |
2004/10/29 | 630 | 630 | 630 | 630 | 1,000 |
2004/10/28 | 630 | 630 | 620 | 620 | 2,000 |
2004/10/27 | 618 | 630 | 618 | 630 | 2,000 |
2004/10/26 | 630 | 630 | 620 | 620 | 2,000 |
2004/10/25 | 590 | 630 | 590 | 630 | 5,000 |
2004/10/22 | 625 | 630 | 625 | 630 | 18,000 |
2004/10/21 | 605 | 605 | 605 | 605 | 6,000 |
2004/10/19 | 604 | 605 | 604 | 605 | 23,000 |
2004/10/18 | 605 | 605 | 601 | 601 | 7,000 |
2004/10/14 | 625 | 625 | 625 | 625 | 1,000 |
2004/10/12 | 670 | 670 | 670 | 670 | 1,000 |
2004/10/08 | 623 | 623 | 620 | 620 | 2,000 |
2004/10/07 | 601 | 620 | 601 | 620 | 10,000 |
2004/10/04 | 600 | 608 | 600 | 608 | 3,000 |
2004/09/24 | 621 | 621 | 621 | 621 | 3,000 |
2004/09/22 | 601 | 601 | 601 | 601 | 2,000 |
2004/09/21 | 600 | 610 | 600 | 610 | 6,000 |
2004/09/17 | 615 | 615 | 615 | 615 | 1,000 |
2004/09/13 | 610 | 610 | 610 | 610 | 3,000 |
2004/09/10 | 583 | 613 | 583 | 613 | 4,000 |
2004/09/09 | 599 | 599 | 599 | 599 | 1,000 |
2004/09/07 | 590 | 600 | 590 | 600 | 2,000 |
2004/09/03 | 578 | 598 | 578 | 598 | 3,000 |
2004/09/01 | 578 | 588 | 578 | 588 | 4,000 |
2004/08/31 | 588 | 598 | 588 | 598 | 2,000 |
2004/08/26 | 599 | 599 | 598 | 598 | 2,000 |
2004/08/25 | 583 | 583 | 583 | 583 | 1,000 |
2004/08/24 | 593 | 593 | 593 | 593 | 1,000 |
2004/08/23 | 590 | 590 | 590 | 590 | 2,000 |
2004/08/18 | 601 | 601 | 600 | 600 | 2,000 |
2004/08/16 | 621 | 621 | 621 | 621 | 2,000 |
2004/08/13 | 619 | 619 | 619 | 619 | 1,000 |
2004/08/12 | 583 | 600 | 583 | 600 | 11,000 |
2004/08/11 | 602 | 603 | 602 | 603 | 2,000 |
2004/08/10 | 593 | 593 | 593 | 593 | 1,000 |
2004/08/09 | 575 | 575 | 575 | 575 | 1,000 |
2004/08/06 | 590 | 619 | 590 | 619 | 6,000 |
2004/08/05 | 570 | 570 | 570 | 570 | 1,000 |
2004/08/04 | 570 | 570 | 570 | 570 | 1,000 |
2004/08/03 | 600 | 600 | 600 | 600 | 1,000 |
2004/08/02 | 600 | 630 | 600 | 630 | 2,000 |
2004/07/27 | 600 | 648 | 600 | 648 | 4,000 |
2004/07/26 | 640 | 640 | 640 | 640 | 1,000 |
2004/07/23 | 673 | 673 | 673 | 673 | 3,000 |
2004/07/22 | 585 | 585 | 585 | 585 | 1,000 |
2004/07/21 | 565 | 565 | 565 | 565 | 1,000 |
2004/07/20 | 566 | 566 | 566 | 566 | 1,000 |
2004/07/16 | 570 | 574 | 566 | 574 | 5,000 |
2004/07/14 | 569 | 580 | 569 | 580 | 3,000 |
2004/07/13 | 565 | 565 | 565 | 565 | 1,000 |
2004/07/12 | 567 | 567 | 561 | 561 | 3,000 |
2004/07/09 | 563 | 563 | 557 | 557 | 3,000 |
2004/07/07 | 558 | 578 | 558 | 578 | 2,000 |
2004/07/06 | 570 | 570 | 568 | 568 | 2,000 |
2004/07/02 | 571 | 590 | 571 | 590 | 4,000 |
2004/06/30 | 565 | 570 | 560 | 570 | 3,000 |
2004/06/25 | 570 | 570 | 565 | 570 | 4,000 |
2004/06/24 | 561 | 561 | 560 | 560 | 2,000 |
2004/06/23 | 565 | 575 | 560 | 570 | 5,000 |
2004/06/22 | 574 | 575 | 561 | 575 | 6,000 |
2004/06/21 | 556 | 576 | 556 | 576 | 3,000 |
2004/06/18 | 577 | 577 | 577 | 577 | 3,000 |
2004/06/17 | 571 | 571 | 570 | 570 | 3,000 |
2004/06/16 | 550 | 570 | 550 | 570 | 5,000 |
2004/06/11 | 541 | 571 | 541 | 571 | 2,000 |
2004/06/07 | 561 | 571 | 561 | 571 | 3,000 |
2004/06/01 | 550 | 560 | 550 | 560 | 2,000 |
2004/05/28 | 540 | 560 | 540 | 560 | 4,000 |
2004/05/27 | 560 | 560 | 560 | 560 | 1,000 |
2004/05/25 | 573 | 573 | 573 | 573 | 1,000 |
2004/05/13 | 574 | 574 | 574 | 574 | 1,000 |
2004/05/12 | 568 | 574 | 568 | 574 | 4,000 |
2004/05/11 | 532 | 572 | 532 | 572 | 2,000 |
2004/05/10 | 540 | 550 | 540 | 550 | 4,000 |
2004/05/07 | 600 | 600 | 590 | 590 | 2,000 |
2004/05/06 | 600 | 600 | 600 | 600 | 1,000 |
2004/04/30 | 595 | 600 | 595 | 600 | 7,000 |
2004/04/28 | 569 | 599 | 569 | 599 | 4,000 |
2004/04/26 | 600 | 600 | 599 | 599 | 2,000 |
2004/04/23 | 590 | 590 | 590 | 590 | 2,000 |
2004/04/22 | 580 | 580 | 580 | 580 | 1,000 |
2004/04/21 | 570 | 570 | 570 | 570 | 1,000 |
2004/04/20 | 580 | 580 | 580 | 580 | 2,000 |
2004/04/19 | 580 | 580 | 580 | 580 | 1,000 |
2004/04/16 | 588 | 588 | 588 | 588 | 2,000 |
2004/04/14 | 570 | 570 | 570 | 570 | 1,000 |
2004/04/13 | 570 | 570 | 570 | 570 | 2,000 |
2004/04/08 | 570 | 591 | 570 | 591 | 2,000 |
2004/04/07 | 580 | 610 | 580 | 610 | 4,000 |
2004/04/05 | 600 | 600 | 599 | 599 | 2,000 |
2004/04/02 | 596 | 600 | 557 | 600 | 8,000 |
2004/04/01 | 600 | 600 | 595 | 599 | 4,000 |
2004/03/29 | 599 | 599 | 599 | 599 | 1,000 |
2004/03/26 | 620 | 620 | 620 | 620 | 1,000 |
2004/03/25 | 558 | 600 | 558 | 600 | 10,000 |
2004/03/23 | 605 | 607 | 580 | 580 | 6,000 |
2004/03/22 | 594 | 607 | 590 | 607 | 4,000 |
2004/03/19 | 595 | 600 | 594 | 594 | 20,000 |
2004/03/18 | 540 | 580 | 540 | 565 | 14,000 |
2004/03/17 | 530 | 530 | 530 | 530 | 4,000 |
2004/03/16 | 521 | 521 | 503 | 513 | 3,000 |
2004/03/15 | 529 | 529 | 529 | 529 | 2,000 |
2004/03/12 | 491 | 526 | 491 | 526 | 3,000 |
2004/03/11 | 515 | 515 | 515 | 515 | 1,000 |
2004/03/10 | 491 | 511 | 491 | 511 | 2,000 |
2004/03/08 | 490 | 490 | 490 | 490 | 1,000 |
2004/03/05 | 490 | 490 | 490 | 490 | 4,000 |
2004/03/04 | 490 | 490 | 480 | 490 | 9,000 |
2004/03/03 | 500 | 500 | 490 | 490 | 5,000 |
2004/03/02 | 530 | 530 | 530 | 530 | 2,000 |
2004/03/01 | 470 | 475 | 470 | 475 | 3,000 |
2004/02/27 | 480 | 480 | 455 | 470 | 13,000 |
2004/02/26 | 510 | 510 | 475 | 485 | 15,000 |
2004/02/25 | 539 | 539 | 539 | 539 | 2,000 |
2004/02/20 | 530 | 540 | 530 | 540 | 2,000 |
2004/02/19 | 560 | 565 | 560 | 560 | 6,000 |
2004/02/18 | 520 | 560 | 501 | 550 | 14,000 |
2004/02/17 | 531 | 555 | 500 | 500 | 20,000 |
2004/02/16 | 455 | 500 | 455 | 498 | 24,000 |
2004/02/13 | 435 | 470 | 434 | 470 | 14,000 |
2004/02/12 | 420 | 435 | 420 | 435 | 13,000 |
2004/02/10 | 400 | 420 | 400 | 420 | 4,000 |
2004/02/09 | 410 | 410 | 390 | 410 | 8,000 |
2004/02/06 | 370 | 420 | 370 | 420 | 6,000 |
2004/02/04 | 361 | 361 | 361 | 361 | 1,000 |
2004/02/03 | 356 | 368 | 356 | 368 | 17,000 |
2004/02/02 | 355 | 360 | 355 | 359 | 12,000 |
2004/01/30 | 360 | 360 | 360 | 360 | 9,000 |
2004/01/29 | 354 | 370 | 354 | 370 | 8,000 |
2004/01/28 | 360 | 369 | 360 | 369 | 4,000 |
2004/01/27 | 362 | 362 | 362 | 362 | 2,000 |
2004/01/26 | 362 | 362 | 361 | 361 | 2,000 |
2004/01/23 | 368 | 368 | 360 | 360 | 10,000 |
2004/01/22 | 364 | 369 | 364 | 369 | 4,000 |
2004/01/21 | 361 | 361 | 361 | 361 | 1,000 |
2004/01/20 | 365 | 365 | 360 | 360 | 10,000 |
2004/01/19 | 355 | 370 | 355 | 361 | 7,000 |
2004/01/16 | 346 | 346 | 346 | 346 | 1,000 |
2004/01/15 | 341 | 341 | 341 | 341 | 1,000 |
2004/01/14 | 346 | 346 | 346 | 346 | 1,000 |
2004/01/13 | 345 | 346 | 345 | 346 | 3,000 |
2004/01/08 | 333 | 346 | 333 | 346 | 4,000 |
2004/01/06 | 339 | 346 | 339 | 339 | 4,000 |