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 |
|---|---|---|---|---|---|
| 2006/12/29 | 789 | 800 | 789 | 800 | 1,500 |
| 2006/12/28 | 810 | 810 | 809 | 809 | 1,200 |
| 2006/12/27 | 804 | 810 | 804 | 810 | 200 |
| 2006/12/26 | 814 | 814 | 802 | 802 | 1,500 |
| 2006/12/25 | 815 | 815 | 815 | 815 | 2,600 |
| 2006/12/22 | 825 | 825 | 825 | 825 | 900 |
| 2006/12/21 | 816 | 835 | 816 | 835 | 4,600 |
| 2006/12/20 | 825 | 826 | 825 | 825 | 1,900 |
| 2006/12/19 | 840 | 840 | 840 | 840 | 100 |
| 2006/12/18 | 832 | 840 | 832 | 840 | 2,600 |
| 2006/12/15 | 843 | 843 | 842 | 842 | 3,100 |
| 2006/12/14 | 840 | 840 | 840 | 840 | 100 |
| 2006/12/13 | 833 | 840 | 833 | 840 | 700 |
| 2006/12/12 | 840 | 840 | 835 | 835 | 3,000 |
| 2006/12/11 | 856 | 856 | 840 | 840 | 500 |
| 2006/12/08 | 856 | 856 | 856 | 856 | 100 |
| 2006/12/05 | 870 | 870 | 860 | 868 | 4,900 |
| 2006/12/04 | 881 | 881 | 865 | 875 | 1,300 |
| 2006/12/01 | 884 | 884 | 874 | 881 | 400 |
| 2006/11/30 | 870 | 885 | 870 | 885 | 300 |
| 2006/11/29 | 846 | 870 | 846 | 870 | 3,800 |
| 2006/11/27 | 843 | 850 | 843 | 848 | 2,100 |
| 2006/11/24 | 847 | 847 | 847 | 847 | 1,700 |
| 2006/11/22 | 821 | 830 | 820 | 830 | 3,400 |
| 2006/11/21 | 830 | 832 | 829 | 831 | 2,000 |
| 2006/11/20 | 815 | 845 | 815 | 833 | 8,300 |
| 2006/11/17 | 860 | 890 | 855 | 885 | 8,800 |
| 2006/11/13 | 878 | 900 | 878 | 900 | 2,100 |
| 2006/11/06 | 929 | 929 | 929 | 929 | 200 |
| 2006/10/31 | 930 | 953 | 930 | 950 | 5,800 |
| 2006/10/30 | 940 | 940 | 940 | 940 | 200 |
| 2006/10/27 | 950 | 950 | 950 | 950 | 600 |
| 2006/10/26 | 950 | 950 | 950 | 950 | 300 |
| 2006/10/25 | 945 | 950 | 937 | 950 | 6,100 |
| 2006/10/24 | 970 | 970 | 961 | 965 | 1,600 |
| 2006/10/23 | 975 | 975 | 975 | 975 | 200 |
| 2006/10/19 | 970 | 975 | 970 | 975 | 1,500 |
| 2006/10/17 | 989 | 989 | 959 | 970 | 1,300 |
| 2006/10/16 | 1,000 | 1,000 | 970 | 990 | 4,500 |
| 2006/10/11 | 986 | 1,000 | 986 | 1,000 | 1,500 |
| 2006/10/06 | 998 | 998 | 996 | 996 | 200 |
| 2006/10/05 | 999 | 999 | 999 | 999 | 200 |
| 2006/10/04 | 999 | 999 | 999 | 999 | 500 |
| 2006/10/03 | 999 | 999 | 999 | 999 | 1,000 |
| 2006/09/27 | 1,041 | 1,061 | 1,015 | 1,042 | 5,000 |
| 2006/09/26 | 1,061 | 1,061 | 1,061 | 1,061 | 100 |
| 2006/09/25 | 1,079 | 1,079 | 1,079 | 1,079 | 1,400 |
| 2006/09/19 | 1,001 | 1,040 | 1,001 | 1,040 | 2,100 |
| 2006/09/15 | 1,040 | 1,050 | 1,040 | 1,050 | 1,200 |
| 2006/09/14 | 1,040 | 1,050 | 1,040 | 1,040 | 600 |
| 2006/09/12 | 989 | 1,040 | 989 | 1,040 | 3,300 |
| 2006/09/11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/09/06 | 1,050 | 1,050 | 1,041 | 1,050 | 2,800 |
| 2006/09/04 | 1,048 | 1,050 | 1,022 | 1,050 | 3,400 |
| 2006/09/01 | 1,048 | 1,048 | 1,048 | 1,048 | 1,300 |
| 2006/08/30 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
| 2006/08/29 | 1,016 | 1,049 | 1,016 | 1,049 | 1,800 |
| 2006/08/28 | 1,025 | 1,045 | 1,025 | 1,045 | 700 |
| 2006/08/25 | 1,091 | 1,091 | 1,021 | 1,025 | 3,100 |
| 2006/08/24 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
| 2006/08/23 | 1,050 | 1,050 | 1,047 | 1,050 | 3,600 |
| 2006/08/22 | 1,000 | 1,020 | 1,000 | 1,020 | 2,100 |
| 2006/08/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/08/17 | 1,018 | 1,018 | 1,018 | 1,018 | 100 |
| 2006/08/16 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2006/08/15 | 980 | 1,000 | 980 | 1,000 | 2,400 |
| 2006/08/14 | 989 | 989 | 989 | 989 | 300 |
| 2006/08/11 | 979 | 1,000 | 979 | 979 | 2,800 |
| 2006/08/10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2006/08/08 | 1,000 | 1,000 | 971 | 971 | 3,100 |
| 2006/08/04 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2006/08/03 | 1,020 | 1,020 | 1,018 | 1,020 | 1,700 |
| 2006/08/02 | 979 | 1,000 | 971 | 990 | 28,400 |
| 2006/08/01 | 950 | 999 | 950 | 999 | 2,900 |
| 2006/07/31 | 1,000 | 1,000 | 990 | 1,000 | 15,100 |
| 2006/07/28 | 982 | 1,000 | 972 | 1,000 | 19,300 |
| 2006/07/27 | 1,001 | 1,001 | 1,000 | 1,000 | 4,600 |
| 2006/07/26 | 1,001 | 1,015 | 1,001 | 1,010 | 10,200 |
| 2006/07/25 | 1,029 | 1,029 | 1,020 | 1,020 | 3,300 |
| 2006/07/24 | 1,014 | 1,018 | 975 | 975 | 5,800 |
| 2006/07/21 | 1,015 | 1,019 | 1,015 | 1,015 | 4,600 |
| 2006/07/20 | 1,000 | 1,015 | 1,000 | 1,015 | 300 |
| 2006/07/19 | 1,020 | 1,020 | 1,000 | 1,000 | 7,900 |
| 2006/07/18 | 1,033 | 1,033 | 1,021 | 1,021 | 500 |
| 2006/07/14 | 1,033 | 1,043 | 1,033 | 1,040 | 1,700 |
| 2006/07/13 | 1,035 | 1,049 | 1,035 | 1,045 | 3,200 |
| 2006/07/12 | 1,051 | 1,051 | 1,050 | 1,050 | 11,400 |
| 2006/07/11 | 1,050 | 1,050 | 1,040 | 1,050 | 3,600 |
| 2006/07/10 | 1,040 | 1,045 | 1,040 | 1,045 | 900 |
| 2006/07/07 | 1,033 | 1,066 | 1,020 | 1,047 | 3,500 |
| 2006/07/06 | 1,035 | 1,035 | 1,028 | 1,033 | 600 |
| 2006/07/05 | 1,040 | 1,060 | 1,035 | 1,035 | 1,600 |
| 2006/07/04 | 1,050 | 1,060 | 1,040 | 1,040 | 1,800 |
| 2006/07/03 | 1,033 | 1,053 | 1,033 | 1,050 | 3,100 |
| 2006/06/30 | 1,040 | 1,048 | 1,040 | 1,048 | 300 |
| 2006/06/29 | 1,035 | 1,070 | 1,035 | 1,060 | 7,400 |
| 2006/06/28 | 1,033 | 1,070 | 1,033 | 1,070 | 400 |
| 2006/06/27 | 1,040 | 1,043 | 1,040 | 1,043 | 300 |
| 2006/06/26 | 1,060 | 1,060 | 1,020 | 1,040 | 6,000 |
| 2006/06/23 | 1,060 | 1,060 | 1,020 | 1,060 | 2,900 |
| 2006/06/22 | 1,040 | 1,060 | 1,040 | 1,060 | 4,800 |
| 2006/06/21 | 1,068 | 1,068 | 1,060 | 1,060 | 300 |
| 2006/06/20 | 1,100 | 1,100 | 1,060 | 1,078 | 2,800 |
| 2006/06/19 | 1,099 | 1,099 | 1,099 | 1,099 | 900 |
| 2006/06/16 | 1,070 | 1,090 | 1,050 | 1,090 | 3,600 |
| 2006/06/15 | 1,080 | 1,097 | 1,070 | 1,070 | 300 |
| 2006/06/14 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2006/06/13 | 1,111 | 1,111 | 1,071 | 1,100 | 4,400 |
| 2006/06/12 | 1,112 | 1,112 | 1,111 | 1,111 | 200 |
| 2006/06/09 | 1,078 | 1,116 | 1,078 | 1,110 | 1,800 |
| 2006/06/08 | 1,110 | 1,110 | 1,053 | 1,098 | 900 |
| 2006/06/07 | 1,110 | 1,115 | 1,110 | 1,110 | 3,300 |
| 2006/06/06 | 1,110 | 1,149 | 1,055 | 1,070 | 6,700 |
| 2006/06/02 | 1,150 | 1,160 | 1,130 | 1,160 | 1,300 |
| 2006/06/01 | 1,080 | 1,140 | 1,080 | 1,140 | 8,800 |
| 2006/05/31 | 1,118 | 1,190 | 1,070 | 1,070 | 4,400 |
| 2006/05/30 | 1,179 | 1,196 | 1,179 | 1,196 | 2,000 |
| 2006/05/25 | 1,189 | 1,189 | 1,150 | 1,180 | 7,100 |
| 2006/05/24 | 1,160 | 1,170 | 1,136 | 1,170 | 5,500 |
| 2006/05/23 | 1,131 | 1,170 | 1,131 | 1,170 | 1,000 |
| 2006/05/22 | 1,100 | 1,150 | 1,100 | 1,130 | 10,500 |
| 2006/05/18 | 1,060 | 1,080 | 1,050 | 1,080 | 2,300 |
| 2006/05/17 | 1,070 | 1,080 | 1,070 | 1,080 | 400 |
| 2006/05/16 | 1,070 | 1,090 | 1,070 | 1,090 | 1,900 |
| 2006/05/15 | 1,070 | 1,150 | 1,070 | 1,150 | 1,200 |
| 2006/05/12 | 1,149 | 1,150 | 1,149 | 1,150 | 400 |
| 2006/05/11 | 1,149 | 1,150 | 1,149 | 1,150 | 1,100 |
| 2006/05/10 | 1,090 | 1,149 | 1,090 | 1,140 | 1,200 |
| 2006/05/09 | 1,119 | 1,155 | 1,100 | 1,150 | 3,500 |
| 2006/05/08 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 2006/05/02 | 1,100 | 1,100 | 1,092 | 1,100 | 1,500 |
| 2006/05/01 | 1,078 | 1,080 | 1,078 | 1,080 | 1,400 |
| 2006/04/28 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
| 2006/04/27 | 1,120 | 1,120 | 1,063 | 1,090 | 2,500 |
| 2006/04/26 | 1,120 | 1,120 | 1,120 | 1,120 | 400 |
| 2006/04/25 | 1,130 | 1,130 | 1,127 | 1,127 | 1,300 |
| 2006/04/24 | 1,130 | 1,130 | 1,125 | 1,125 | 800 |
| 2006/04/21 | 1,123 | 1,123 | 1,123 | 1,123 | 100 |
| 2006/04/20 | 1,151 | 1,151 | 1,151 | 1,151 | 100 |
| 2006/04/18 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2006/04/17 | 1,174 | 1,174 | 1,150 | 1,150 | 2,100 |
| 2006/04/14 | 1,143 | 1,170 | 1,142 | 1,160 | 2,400 |
| 2006/04/13 | 1,170 | 1,170 | 1,136 | 1,156 | 1,800 |
| 2006/04/12 | 1,199 | 1,200 | 1,190 | 1,190 | 800 |
| 2006/04/11 | 1,210 | 1,210 | 1,190 | 1,190 | 3,900 |
| 2006/04/10 | 1,135 | 1,150 | 1,130 | 1,150 | 5,800 |
| 2006/04/07 | 1,130 | 1,145 | 1,125 | 1,125 | 1,700 |
| 2006/04/06 | 1,125 | 1,140 | 1,125 | 1,130 | 3,800 |
| 2006/04/05 | 1,130 | 1,130 | 1,119 | 1,125 | 5,800 |
| 2006/04/04 | 1,130 | 1,150 | 1,130 | 1,130 | 500 |
| 2006/04/03 | 1,129 | 1,130 | 1,125 | 1,125 | 2,700 |
| 2006/03/31 | 1,135 | 1,136 | 1,130 | 1,130 | 3,800 |
| 2006/03/30 | 1,151 | 1,151 | 1,105 | 1,130 | 6,500 |
| 2006/03/29 | 1,179 | 1,179 | 1,155 | 1,155 | 2,700 |
| 2006/03/28 | 1,176 | 1,179 | 1,176 | 1,179 | 500 |
| 2006/03/27 | 1,189 | 1,200 | 1,180 | 1,180 | 4,500 |
| 2006/03/24 | 1,195 | 1,195 | 1,151 | 1,189 | 2,400 |
| 2006/03/23 | 1,190 | 1,192 | 1,152 | 1,175 | 2,700 |
| 2006/03/22 | 1,176 | 1,190 | 1,176 | 1,190 | 2,200 |
| 2006/03/20 | 1,169 | 1,180 | 1,169 | 1,180 | 2,600 |
| 2006/03/17 | 1,160 | 1,160 | 1,110 | 1,150 | 3,800 |
| 2006/03/16 | 1,160 | 1,161 | 1,150 | 1,160 | 2,200 |
| 2006/03/15 | 1,188 | 1,189 | 1,140 | 1,140 | 6,000 |
| 2006/03/14 | 1,192 | 1,192 | 1,192 | 1,192 | 200 |
| 2006/03/13 | 1,195 | 1,195 | 1,195 | 1,195 | 100 |
| 2006/03/09 | 1,200 | 1,200 | 1,199 | 1,200 | 300 |
| 2006/03/06 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2006/03/03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2006/03/02 | 1,132 | 1,192 | 1,132 | 1,192 | 200 |
| 2006/03/01 | 1,120 | 1,189 | 1,120 | 1,130 | 3,700 |
| 2006/02/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/02/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/02/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/02/22 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 |
| 2006/02/20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/02/13 | 1,280 | 1,280 | 1,210 | 1,210 | 5,000 |
| 2006/02/10 | 1,328 | 1,328 | 1,300 | 1,300 | 2,000 |
| 2006/02/09 | 1,301 | 1,301 | 1,301 | 1,301 | 2,000 |
| 2006/02/06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2006/02/03 | 1,285 | 1,295 | 1,285 | 1,295 | 2,000 |
| 2006/01/31 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2006/01/27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2006/01/26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2006/01/25 | 1,398 | 1,398 | 1,310 | 1,310 | 3,000 |
| 2006/01/24 | 1,290 | 1,310 | 1,290 | 1,310 | 3,000 |
| 2006/01/23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/01/16 | 1,393 | 1,450 | 1,393 | 1,439 | 7,000 |
| 2006/01/13 | 1,380 | 1,380 | 1,320 | 1,320 | 3,000 |
| 2006/01/12 | 1,379 | 1,380 | 1,379 | 1,380 | 2,000 |
| 2006/01/11 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 2006/01/06 | 1,274 | 1,309 | 1,273 | 1,273 | 29,000 |
| 2006/01/05 | 1,273 | 1,273 | 1,273 | 1,273 | 1,000 |