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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,280 | 1,280 | 1,271 | 1,271 | 2,000 |
| 2005/12/28 | 1,400 | 1,419 | 1,400 | 1,419 | 2,000 |
| 2005/12/22 | 1,342 | 1,452 | 1,342 | 1,452 | 9,000 |
| 2005/12/20 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2005/12/19 | 1,190 | 1,240 | 1,190 | 1,240 | 11,000 |
| 2005/12/16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2005/12/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/12/12 | 1,120 | 1,200 | 1,120 | 1,200 | 3,000 |
| 2005/12/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/12/08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2005/12/07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2005/12/06 | 1,175 | 1,200 | 1,160 | 1,160 | 13,000 |
| 2005/12/05 | 1,180 | 1,180 | 1,146 | 1,146 | 3,000 |
| 2005/12/02 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 |
| 2005/12/01 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 |
| 2005/11/30 | 1,010 | 1,023 | 1,000 | 1,023 | 8,000 |
| 2005/11/29 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2005/11/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/11/25 | 1,023 | 1,023 | 1,023 | 1,023 | 7,000 |
| 2005/11/24 | 981 | 981 | 981 | 981 | 1,000 |
| 2005/11/21 | 998 | 998 | 978 | 978 | 2,000 |
| 2005/11/15 | 1,060 | 1,060 | 1,000 | 1,000 | 9,000 |
| 2005/11/14 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2005/11/11 | 1,000 | 1,059 | 1,000 | 1,050 | 7,000 |
| 2005/11/10 | 980 | 990 | 980 | 990 | 7,000 |
| 2005/11/09 | 978 | 980 | 978 | 980 | 4,000 |
| 2005/11/08 | 971 | 975 | 970 | 970 | 5,000 |
| 2005/11/07 | 970 | 970 | 960 | 970 | 3,000 |
| 2005/11/04 | 935 | 950 | 935 | 950 | 6,000 |
| 2005/11/02 | 925 | 925 | 925 | 925 | 1,000 |
| 2005/11/01 | 915 | 915 | 915 | 915 | 1,000 |
| 2005/10/28 | 917 | 917 | 917 | 917 | 2,000 |
| 2005/10/24 | 907 | 927 | 907 | 927 | 4,000 |
| 2005/10/18 | 925 | 930 | 925 | 930 | 2,000 |
| 2005/10/17 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/10/14 | 920 | 930 | 920 | 930 | 2,000 |
| 2005/10/13 | 900 | 910 | 900 | 910 | 2,000 |
| 2005/10/12 | 890 | 910 | 880 | 910 | 7,000 |
| 2005/09/29 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/09/28 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/09/27 | 980 | 990 | 980 | 990 | 4,000 |
| 2005/09/22 | 936 | 936 | 936 | 936 | 1,000 |
| 2005/09/20 | 940 | 940 | 940 | 940 | 1,000 |
| 2005/09/13 | 930 | 930 | 930 | 930 | 10,000 |
| 2005/09/12 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/09/09 | 920 | 920 | 910 | 920 | 7,000 |
| 2005/09/07 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/09/06 | 925 | 930 | 925 | 930 | 3,000 |
| 2005/09/02 | 925 | 925 | 925 | 925 | 1,000 |
| 2005/09/01 | 925 | 925 | 925 | 925 | 1,000 |
| 2005/08/31 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/08/29 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/08/25 | 910 | 910 | 910 | 910 | 4,000 |
| 2005/08/24 | 905 | 910 | 905 | 910 | 4,000 |
| 2005/08/23 | 899 | 900 | 899 | 900 | 5,000 |
| 2005/08/22 | 890 | 894 | 890 | 894 | 4,000 |
| 2005/08/19 | 885 | 890 | 885 | 890 | 4,000 |
| 2005/08/18 | 890 | 890 | 885 | 885 | 2,000 |
| 2005/08/17 | 883 | 890 | 883 | 890 | 3,000 |
| 2005/08/16 | 865 | 865 | 865 | 865 | 1,000 |
| 2005/08/15 | 875 | 875 | 875 | 875 | 2,000 |
| 2005/08/10 | 864 | 883 | 864 | 883 | 2,000 |
| 2005/08/09 | 894 | 894 | 894 | 894 | 1,000 |
| 2005/08/08 | 875 | 875 | 875 | 875 | 2,000 |
| 2005/08/05 | 870 | 870 | 870 | 870 | 2,000 |
| 2005/08/04 | 862 | 862 | 860 | 860 | 2,000 |
| 2005/08/02 | 880 | 882 | 880 | 882 | 3,000 |
| 2005/07/26 | 871 | 881 | 871 | 881 | 2,000 |
| 2005/07/25 | 880 | 890 | 880 | 890 | 6,000 |
| 2005/07/21 | 868 | 870 | 868 | 868 | 8,000 |
| 2005/07/20 | 858 | 858 | 858 | 858 | 1,000 |
| 2005/07/19 | 858 | 858 | 858 | 858 | 1,000 |
| 2005/07/15 | 860 | 860 | 860 | 860 | 1,000 |
| 2005/07/13 | 855 | 855 | 851 | 851 | 6,000 |
| 2005/07/12 | 854 | 854 | 854 | 854 | 1,000 |
| 2005/07/11 | 861 | 862 | 861 | 862 | 2,000 |
| 2005/07/08 | 875 | 876 | 875 | 875 | 10,000 |
| 2005/07/07 | 865 | 875 | 865 | 875 | 2,000 |
| 2005/07/06 | 875 | 875 | 875 | 875 | 2,000 |
| 2005/07/04 | 865 | 875 | 865 | 875 | 6,000 |
| 2005/07/01 | 870 | 875 | 870 | 875 | 3,000 |
| 2005/06/30 | 880 | 890 | 880 | 890 | 6,000 |
| 2005/06/29 | 891 | 891 | 875 | 875 | 13,000 |
| 2005/06/28 | 890 | 890 | 890 | 890 | 3,000 |
| 2005/06/23 | 910 | 910 | 910 | 910 | 2,000 |
| 2005/06/22 | 903 | 910 | 903 | 910 | 3,000 |
| 2005/06/21 | 900 | 900 | 890 | 900 | 5,000 |
| 2005/06/20 | 896 | 900 | 896 | 900 | 5,000 |
| 2005/06/16 | 875 | 876 | 875 | 876 | 3,000 |
| 2005/06/15 | 860 | 880 | 860 | 880 | 32,000 |
| 2005/06/14 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/06/13 | 900 | 910 | 900 | 910 | 4,000 |
| 2005/06/09 | 880 | 890 | 875 | 890 | 5,000 |
| 2005/06/08 | 880 | 880 | 880 | 880 | 3,000 |
| 2005/06/07 | 870 | 880 | 870 | 880 | 13,000 |
| 2005/06/06 | 880 | 880 | 870 | 880 | 4,000 |
| 2005/06/02 | 850 | 880 | 850 | 880 | 9,000 |
| 2005/05/31 | 830 | 849 | 830 | 849 | 4,000 |
| 2005/05/30 | 850 | 850 | 850 | 850 | 3,000 |
| 2005/05/27 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/05/25 | 869 | 869 | 850 | 850 | 6,000 |
| 2005/05/24 | 850 | 850 | 850 | 850 | 4,000 |
| 2005/05/23 | 845 | 860 | 835 | 850 | 11,000 |
| 2005/05/20 | 875 | 895 | 875 | 885 | 14,000 |
| 2005/05/18 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/05/17 | 832 | 832 | 830 | 830 | 17,000 |
| 2005/05/16 | 822 | 822 | 822 | 822 | 1,000 |
| 2005/05/13 | 823 | 823 | 822 | 822 | 2,000 |
| 2005/05/12 | 824 | 824 | 824 | 824 | 1,000 |
| 2005/05/11 | 800 | 830 | 800 | 815 | 48,000 |
| 2005/05/10 | 839 | 839 | 838 | 838 | 2,000 |
| 2005/05/02 | 803 | 818 | 803 | 818 | 4,000 |
| 2005/04/28 | 821 | 821 | 821 | 821 | 1,000 |
| 2005/04/26 | 835 | 835 | 821 | 821 | 3,000 |
| 2005/04/25 | 823 | 840 | 823 | 840 | 8,000 |
| 2005/04/22 | 815 | 819 | 815 | 818 | 8,000 |
| 2005/04/21 | 828 | 830 | 828 | 830 | 3,000 |
| 2005/04/19 | 828 | 828 | 828 | 828 | 1,000 |
| 2005/04/18 | 849 | 850 | 805 | 805 | 5,000 |
| 2005/04/14 | 848 | 848 | 848 | 848 | 1,000 |
| 2005/04/13 | 838 | 838 | 838 | 838 | 1,000 |
| 2005/04/12 | 850 | 850 | 840 | 840 | 2,000 |
| 2005/04/11 | 835 | 840 | 830 | 840 | 5,000 |
| 2005/04/08 | 860 | 865 | 860 | 865 | 3,000 |
| 2005/04/07 | 850 | 860 | 850 | 860 | 8,000 |
| 2005/04/05 | 850 | 850 | 850 | 850 | 4,000 |
| 2005/04/01 | 810 | 810 | 810 | 810 | 1,000 |
| 2005/03/31 | 810 | 810 | 810 | 810 | 2,000 |
| 2005/03/30 | 811 | 821 | 811 | 811 | 7,000 |
| 2005/03/29 | 834 | 839 | 805 | 810 | 12,000 |
| 2005/03/28 | 850 | 850 | 830 | 831 | 7,000 |
| 2005/03/25 | 879 | 879 | 850 | 851 | 13,000 |
| 2005/03/24 | 900 | 900 | 871 | 880 | 7,000 |
| 2005/03/23 | 923 | 923 | 900 | 900 | 12,000 |
| 2005/03/22 | 921 | 925 | 901 | 920 | 11,000 |
| 2005/03/18 | 877 | 881 | 877 | 881 | 5,000 |
| 2005/03/17 | 860 | 867 | 857 | 867 | 9,000 |
| 2005/03/16 | 840 | 858 | 839 | 858 | 5,000 |
| 2005/03/15 | 809 | 830 | 809 | 830 | 11,000 |
| 2005/03/14 | 800 | 810 | 800 | 810 | 6,000 |
| 2005/03/11 | 770 | 780 | 770 | 780 | 4,000 |
| 2005/03/10 | 770 | 770 | 731 | 769 | 9,000 |
| 2005/03/09 | 769 | 770 | 769 | 770 | 6,000 |
| 2005/03/08 | 768 | 768 | 750 | 756 | 4,000 |
| 2005/03/07 | 741 | 750 | 741 | 748 | 7,000 |
| 2005/03/03 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/03/02 | 729 | 729 | 729 | 729 | 2,000 |
| 2005/02/28 | 722 | 739 | 722 | 739 | 6,000 |
| 2005/02/25 | 698 | 700 | 695 | 700 | 10,000 |
| 2005/02/24 | 698 | 698 | 698 | 698 | 1,000 |
| 2005/02/23 | 681 | 681 | 680 | 680 | 2,000 |
| 2005/02/22 | 695 | 695 | 689 | 689 | 2,000 |
| 2005/02/21 | 689 | 690 | 689 | 690 | 2,000 |
| 2005/02/18 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/02/17 | 670 | 670 | 670 | 670 | 2,000 |
| 2005/02/16 | 685 | 685 | 667 | 670 | 7,000 |
| 2005/02/15 | 675 | 675 | 675 | 675 | 2,000 |
| 2005/02/14 | 675 | 675 | 675 | 675 | 2,000 |
| 2005/02/10 | 675 | 675 | 675 | 675 | 1,000 |
| 2005/02/09 | 661 | 675 | 661 | 675 | 3,000 |
| 2005/02/08 | 660 | 660 | 660 | 660 | 5,000 |
| 2005/02/07 | 662 | 662 | 660 | 661 | 5,000 |
| 2005/02/04 | 660 | 660 | 660 | 660 | 12,000 |
| 2005/02/03 | 670 | 670 | 660 | 660 | 6,000 |
| 2005/01/31 | 650 | 670 | 650 | 670 | 2,000 |
| 2005/01/28 | 650 | 650 | 650 | 650 | 5,000 |
| 2005/01/25 | 661 | 661 | 661 | 661 | 1,000 |
| 2005/01/20 | 660 | 661 | 660 | 660 | 10,000 |
| 2005/01/19 | 670 | 670 | 670 | 670 | 2,000 |
| 2005/01/18 | 680 | 680 | 670 | 670 | 2,000 |
| 2005/01/17 | 670 | 680 | 670 | 680 | 6,000 |
| 2005/01/14 | 651 | 661 | 651 | 661 | 2,000 |
| 2005/01/13 | 650 | 680 | 650 | 680 | 3,000 |
| 2005/01/12 | 640 | 650 | 640 | 650 | 16,000 |
| 2005/01/11 | 641 | 650 | 640 | 650 | 6,000 |
| 2005/01/07 | 640 | 650 | 640 | 640 | 8,000 |
| 2005/01/06 | 640 | 642 | 630 | 642 | 4,000 |