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 |
---|---|---|---|---|---|
2008/12/30 | 760 | 760 | 760 | 760 | 400 |
2008/12/29 | 727 | 750 | 727 | 750 | 500 |
2008/12/26 | 730 | 730 | 730 | 730 | 100 |
2008/12/25 | 734 | 739 | 730 | 730 | 3,200 |
2008/12/24 | 731 | 744 | 731 | 744 | 800 |
2008/12/22 | 760 | 780 | 720 | 730 | 3,900 |
2008/12/19 | 765 | 765 | 756 | 756 | 400 |
2008/12/18 | 753 | 765 | 753 | 765 | 800 |
2008/12/17 | 749 | 749 | 749 | 749 | 100 |
2008/12/16 | 761 | 761 | 759 | 759 | 300 |
2008/12/15 | 760 | 760 | 745 | 750 | 500 |
2008/12/12 | 760 | 760 | 760 | 760 | 400 |
2008/12/11 | 767 | 767 | 762 | 762 | 200 |
2008/12/10 | 770 | 770 | 760 | 760 | 200 |
2008/12/09 | 790 | 790 | 760 | 770 | 400 |
2008/12/08 | 789 | 800 | 789 | 800 | 800 |
2008/12/05 | 790 | 790 | 790 | 790 | 4,300 |
2008/12/04 | 747 | 770 | 747 | 770 | 300 |
2008/12/03 | 756 | 756 | 740 | 745 | 500 |
2008/12/02 | 771 | 771 | 740 | 741 | 1,400 |
2008/12/01 | 770 | 775 | 770 | 771 | 400 |
2008/11/28 | 750 | 770 | 750 | 770 | 700 |
2008/11/27 | 741 | 760 | 740 | 750 | 2,000 |
2008/11/26 | 730 | 730 | 730 | 730 | 1,300 |
2008/11/25 | 733 | 733 | 730 | 730 | 2,100 |
2008/11/21 | 676 | 682 | 676 | 682 | 500 |
2008/11/20 | 676 | 677 | 676 | 676 | 400 |
2008/11/19 | 675 | 675 | 675 | 675 | 100 |
2008/11/18 | 674 | 674 | 674 | 674 | 100 |
2008/11/17 | 690 | 690 | 679 | 679 | 300 |
2008/11/14 | 680 | 690 | 680 | 690 | 5,400 |
2008/11/13 | 680 | 680 | 680 | 680 | 300 |
2008/11/12 | 700 | 700 | 690 | 690 | 300 |
2008/11/11 | 655 | 685 | 655 | 684 | 400 |
2008/11/10 | 650 | 655 | 650 | 655 | 300 |
2008/11/07 | 694 | 694 | 635 | 650 | 1,000 |
2008/11/06 | 676 | 690 | 670 | 690 | 1,000 |
2008/11/05 | 650 | 670 | 650 | 670 | 600 |
2008/11/04 | 640 | 650 | 620 | 650 | 600 |
2008/10/31 | 595 | 610 | 595 | 610 | 300 |
2008/10/30 | 590 | 590 | 590 | 590 | 100 |
2008/10/29 | 622 | 650 | 619 | 619 | 500 |
2008/10/28 | 580 | 585 | 575 | 585 | 1,500 |
2008/10/27 | 609 | 629 | 600 | 600 | 700 |
2008/10/24 | 625 | 641 | 625 | 641 | 2,400 |
2008/10/23 | 578 | 610 | 578 | 610 | 1,300 |
2008/10/22 | 601 | 610 | 601 | 610 | 400 |
2008/10/21 | 601 | 610 | 585 | 600 | 3,300 |
2008/10/20 | 590 | 610 | 580 | 600 | 2,600 |
2008/10/17 | 630 | 630 | 580 | 580 | 900 |
2008/10/16 | 623 | 630 | 600 | 630 | 900 |
2008/10/15 | 629 | 630 | 623 | 623 | 1,000 |
2008/10/14 | 636 | 636 | 620 | 629 | 1,200 |
2008/10/10 | 540 | 540 | 515 | 536 | 1,100 |
2008/10/09 | 555 | 560 | 530 | 560 | 1,500 |
2008/10/08 | 577 | 607 | 557 | 557 | 2,300 |
2008/10/07 | 620 | 635 | 620 | 627 | 1,400 |
2008/10/06 | 730 | 730 | 700 | 700 | 600 |
2008/10/03 | 750 | 750 | 750 | 750 | 400 |
2008/10/02 | 775 | 780 | 760 | 760 | 900 |
2008/10/01 | 780 | 780 | 777 | 777 | 900 |
2008/09/30 | 780 | 801 | 780 | 801 | 800 |
2008/09/29 | 805 | 805 | 802 | 802 | 200 |
2008/09/26 | 816 | 816 | 800 | 800 | 1,100 |
2008/09/25 | 816 | 846 | 816 | 816 | 300 |
2008/09/24 | 891 | 891 | 879 | 886 | 1,900 |
2008/09/22 | 815 | 815 | 815 | 815 | 200 |
2008/09/19 | 795 | 795 | 791 | 795 | 400 |
2008/09/18 | 795 | 795 | 787 | 787 | 300 |
2008/09/17 | 790 | 790 | 790 | 790 | 500 |
2008/09/16 | 790 | 790 | 785 | 790 | 600 |
2008/09/12 | 791 | 794 | 791 | 794 | 200 |
2008/09/11 | 791 | 791 | 791 | 791 | 100 |
2008/09/10 | 800 | 800 | 797 | 797 | 1,200 |
2008/09/09 | 819 | 819 | 819 | 819 | 100 |
2008/09/05 | 800 | 820 | 796 | 820 | 1,000 |
2008/09/04 | 800 | 800 | 800 | 800 | 1,700 |
2008/09/03 | 819 | 829 | 819 | 829 | 700 |
2008/09/02 | 869 | 869 | 839 | 839 | 400 |
2008/08/29 | 849 | 849 | 849 | 849 | 100 |
2008/08/28 | 848 | 848 | 848 | 848 | 100 |
2008/08/27 | 850 | 850 | 850 | 850 | 100 |
2008/08/26 | 880 | 880 | 880 | 880 | 100 |
2008/08/25 | 890 | 890 | 888 | 888 | 1,400 |
2008/08/22 | 841 | 841 | 841 | 841 | 100 |
2008/08/21 | 869 | 869 | 822 | 822 | 200 |
2008/08/20 | 812 | 812 | 812 | 812 | 100 |
2008/08/14 | 811 | 812 | 801 | 801 | 600 |
2008/08/13 | 819 | 820 | 819 | 820 | 500 |
2008/08/12 | 850 | 850 | 835 | 835 | 600 |
2008/08/11 | 850 | 850 | 840 | 840 | 300 |
2008/08/07 | 860 | 870 | 860 | 870 | 200 |
2008/08/06 | 860 | 860 | 860 | 860 | 100 |
2008/08/05 | 851 | 851 | 851 | 851 | 100 |
2008/08/04 | 850 | 850 | 850 | 850 | 100 |
2008/07/31 | 870 | 870 | 870 | 870 | 100 |
2008/07/25 | 895 | 895 | 895 | 895 | 2,400 |
2008/07/24 | 856 | 879 | 856 | 879 | 700 |
2008/07/23 | 859 | 859 | 852 | 855 | 1,200 |
2008/07/22 | 859 | 859 | 857 | 857 | 300 |
2008/07/18 | 858 | 858 | 858 | 858 | 100 |
2008/07/16 | 860 | 860 | 860 | 860 | 100 |
2008/07/15 | 870 | 870 | 855 | 855 | 300 |
2008/07/11 | 855 | 860 | 855 | 860 | 200 |
2008/07/10 | 855 | 855 | 855 | 855 | 100 |
2008/07/09 | 860 | 860 | 855 | 855 | 200 |
2008/07/07 | 880 | 880 | 880 | 880 | 200 |
2008/07/04 | 880 | 880 | 880 | 880 | 100 |
2008/07/03 | 880 | 880 | 880 | 880 | 300 |
2008/07/02 | 882 | 882 | 882 | 882 | 100 |
2008/07/01 | 909 | 909 | 909 | 909 | 100 |
2008/06/30 | 910 | 910 | 910 | 910 | 100 |
2008/06/27 | 921 | 922 | 921 | 922 | 4,800 |
2008/06/25 | 921 | 921 | 921 | 921 | 2,000 |
2008/06/24 | 927 | 927 | 924 | 924 | 300 |
2008/06/23 | 935 | 935 | 903 | 921 | 900 |
2008/06/20 | 964 | 964 | 935 | 935 | 4,900 |
2008/06/19 | 922 | 935 | 918 | 925 | 1,000 |
2008/06/18 | 921 | 929 | 921 | 921 | 400 |
2008/06/17 | 925 | 925 | 918 | 918 | 600 |
2008/06/16 | 924 | 925 | 917 | 917 | 400 |
2008/06/13 | 910 | 920 | 910 | 915 | 700 |
2008/06/12 | 915 | 915 | 910 | 910 | 800 |
2008/06/11 | 902 | 920 | 902 | 920 | 400 |
2008/06/10 | 920 | 920 | 900 | 900 | 300 |
2008/06/09 | 891 | 920 | 891 | 920 | 800 |
2008/06/06 | 898 | 906 | 898 | 902 | 2,000 |
2008/06/05 | 888 | 895 | 888 | 895 | 300 |
2008/06/04 | 894 | 896 | 894 | 896 | 1,500 |
2008/06/03 | 891 | 894 | 885 | 894 | 800 |
2008/06/02 | 885 | 891 | 876 | 891 | 300 |
2008/05/30 | 892 | 892 | 885 | 885 | 600 |
2008/05/29 | 874 | 892 | 874 | 890 | 1,200 |
2008/05/28 | 874 | 874 | 874 | 874 | 200 |
2008/05/27 | 885 | 885 | 855 | 875 | 1,500 |
2008/05/26 | 878 | 897 | 865 | 865 | 1,800 |
2008/05/23 | 870 | 894 | 857 | 893 | 4,200 |
2008/05/22 | 855 | 862 | 854 | 862 | 900 |
2008/05/21 | 855 | 855 | 855 | 855 | 500 |
2008/05/20 | 859 | 859 | 858 | 858 | 900 |
2008/05/19 | 857 | 859 | 852 | 859 | 500 |
2008/05/16 | 840 | 857 | 840 | 857 | 1,400 |
2008/05/15 | 840 | 860 | 840 | 857 | 2,700 |
2008/05/14 | 840 | 866 | 840 | 860 | 2,000 |
2008/05/13 | 840 | 868 | 840 | 868 | 1,900 |
2008/05/12 | 865 | 868 | 854 | 868 | 500 |
2008/05/09 | 850 | 854 | 850 | 854 | 200 |
2008/05/08 | 868 | 870 | 850 | 850 | 300 |
2008/05/07 | 864 | 868 | 842 | 868 | 900 |
2008/05/02 | 865 | 865 | 863 | 863 | 400 |
2008/05/01 | 850 | 858 | 850 | 858 | 300 |
2008/04/30 | 858 | 858 | 840 | 842 | 500 |
2008/04/28 | 869 | 869 | 833 | 863 | 800 |
2008/04/25 | 877 | 877 | 873 | 873 | 2,300 |
2008/04/24 | 831 | 836 | 821 | 836 | 300 |
2008/04/23 | 834 | 836 | 816 | 819 | 600 |
2008/04/22 | 837 | 837 | 834 | 834 | 300 |
2008/04/21 | 784 | 838 | 784 | 837 | 5,900 |
2008/04/18 | 840 | 840 | 784 | 784 | 2,100 |
2008/04/17 | 840 | 840 | 839 | 840 | 800 |
2008/04/16 | 837 | 840 | 837 | 837 | 1,300 |
2008/04/15 | 825 | 836 | 815 | 836 | 400 |
2008/04/14 | 823 | 823 | 822 | 822 | 200 |
2008/04/11 | 810 | 823 | 802 | 823 | 500 |
2008/04/10 | 804 | 805 | 803 | 803 | 1,000 |
2008/04/09 | 825 | 825 | 824 | 824 | 200 |
2008/04/08 | 825 | 830 | 825 | 825 | 300 |
2008/04/07 | 827 | 827 | 821 | 821 | 400 |
2008/04/04 | 835 | 835 | 830 | 830 | 600 |
2008/04/03 | 866 | 868 | 835 | 835 | 1,500 |
2008/04/02 | 852 | 865 | 850 | 865 | 1,100 |
2008/04/01 | 830 | 842 | 830 | 842 | 600 |
2008/03/31 | 802 | 804 | 802 | 804 | 700 |
2008/03/28 | 849 | 849 | 820 | 820 | 1,000 |
2008/03/27 | 862 | 868 | 862 | 862 | 2,900 |
2008/03/26 | 881 | 900 | 881 | 882 | 12,400 |
2008/03/25 | 965 | 969 | 962 | 969 | 7,400 |
2008/03/24 | 945 | 960 | 945 | 960 | 3,700 |
2008/03/21 | 936 | 945 | 936 | 943 | 1,900 |
2008/03/19 | 930 | 940 | 930 | 935 | 1,300 |
2008/03/18 | 921 | 925 | 921 | 923 | 1,000 |
2008/03/17 | 950 | 953 | 921 | 921 | 3,900 |
2008/03/14 | 950 | 955 | 950 | 950 | 2,200 |
2008/03/13 | 950 | 951 | 950 | 950 | 500 |
2008/03/12 | 950 | 954 | 950 | 950 | 1,000 |
2008/03/11 | 945 | 948 | 945 | 948 | 1,400 |
2008/03/10 | 951 | 951 | 950 | 950 | 2,600 |
2008/03/07 | 950 | 953 | 950 | 953 | 1,900 |
2008/03/06 | 949 | 954 | 949 | 954 | 2,200 |
2008/03/05 | 950 | 955 | 940 | 950 | 1,700 |
2008/03/04 | 949 | 950 | 936 | 950 | 3,100 |
2008/03/03 | 949 | 950 | 945 | 950 | 1,000 |
2008/02/29 | 950 | 950 | 947 | 950 | 900 |
2008/02/28 | 949 | 954 | 948 | 950 | 4,600 |
2008/02/27 | 945 | 948 | 945 | 947 | 800 |
2008/02/26 | 933 | 940 | 933 | 940 | 600 |
2008/02/25 | 944 | 945 | 930 | 930 | 2,700 |
2008/02/22 | 913 | 917 | 896 | 917 | 1,300 |
2008/02/21 | 898 | 903 | 897 | 903 | 1,100 |
2008/02/20 | 899 | 899 | 898 | 899 | 600 |
2008/02/19 | 895 | 895 | 894 | 894 | 3,000 |
2008/02/18 | 894 | 895 | 894 | 895 | 1,100 |
2008/02/15 | 898 | 899 | 886 | 895 | 1,400 |
2008/02/14 | 898 | 898 | 891 | 891 | 500 |
2008/02/13 | 899 | 899 | 891 | 891 | 300 |
2008/02/12 | 887 | 890 | 886 | 890 | 600 |
2008/02/08 | 891 | 891 | 880 | 886 | 1,200 |
2008/02/07 | 890 | 890 | 889 | 890 | 500 |
2008/02/06 | 890 | 890 | 881 | 881 | 300 |
2008/02/05 | 890 | 898 | 888 | 888 | 1,600 |
2008/02/04 | 897 | 897 | 885 | 890 | 900 |
2008/02/01 | 892 | 892 | 879 | 880 | 1,500 |
2008/01/31 | 897 | 897 | 890 | 890 | 400 |
2008/01/30 | 874 | 889 | 874 | 889 | 1,100 |
2008/01/29 | 876 | 876 | 874 | 874 | 1,200 |
2008/01/28 | 879 | 879 | 875 | 877 | 1,000 |
2008/01/25 | 880 | 880 | 878 | 879 | 3,000 |
2008/01/24 | 880 | 880 | 879 | 879 | 600 |
2008/01/23 | 875 | 880 | 861 | 880 | 1,700 |
2008/01/22 | 873 | 875 | 865 | 874 | 1,900 |
2008/01/21 | 872 | 880 | 872 | 873 | 2,300 |
2008/01/18 | 878 | 878 | 872 | 875 | 1,600 |
2008/01/17 | 870 | 877 | 870 | 875 | 1,700 |
2008/01/16 | 879 | 879 | 858 | 870 | 2,500 |
2008/01/15 | 898 | 898 | 871 | 890 | 1,800 |
2008/01/11 | 890 | 904 | 890 | 890 | 1,800 |
2008/01/10 | 892 | 895 | 892 | 895 | 300 |
2008/01/09 | 907 | 907 | 890 | 892 | 1,800 |
2008/01/08 | 909 | 909 | 900 | 908 | 2,400 |
2008/01/07 | 909 | 915 | 891 | 909 | 3,900 |
2008/01/04 | 910 | 910 | 900 | 909 | 800 |