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 |
---|---|---|---|---|---|
2009/12/30 | 792 | 799 | 792 | 799 | 200 |
2009/12/28 | 780 | 792 | 780 | 792 | 300 |
2009/12/25 | 790 | 790 | 789 | 790 | 3,000 |
2009/12/24 | 781 | 781 | 770 | 770 | 1,100 |
2009/12/22 | 777 | 782 | 777 | 782 | 400 |
2009/12/21 | 780 | 780 | 775 | 775 | 200 |
2009/12/18 | 775 | 775 | 775 | 775 | 100 |
2009/12/17 | 770 | 772 | 769 | 772 | 700 |
2009/12/16 | 769 | 770 | 769 | 770 | 400 |
2009/12/15 | 770 | 770 | 770 | 770 | 200 |
2009/12/14 | 769 | 770 | 768 | 770 | 500 |
2009/12/11 | 766 | 768 | 766 | 768 | 500 |
2009/12/10 | 765 | 770 | 764 | 764 | 500 |
2009/12/09 | 765 | 765 | 763 | 765 | 1,000 |
2009/12/08 | 765 | 765 | 765 | 765 | 200 |
2009/12/07 | 760 | 765 | 760 | 765 | 600 |
2009/12/04 | 772 | 772 | 759 | 768 | 5,500 |
2009/12/03 | 784 | 784 | 778 | 782 | 3,500 |
2009/12/02 | 784 | 784 | 780 | 782 | 1,300 |
2009/12/01 | 790 | 790 | 780 | 780 | 300 |
2009/11/30 | 790 | 790 | 785 | 785 | 1,300 |
2009/11/27 | 785 | 798 | 781 | 798 | 2,200 |
2009/11/26 | 789 | 789 | 789 | 789 | 100 |
2009/11/25 | 799 | 799 | 770 | 781 | 2,600 |
2009/11/24 | 789 | 799 | 789 | 799 | 500 |
2009/11/20 | 789 | 789 | 789 | 789 | 200 |
2009/11/19 | 769 | 770 | 768 | 768 | 700 |
2009/11/18 | 768 | 768 | 768 | 768 | 100 |
2009/11/17 | 785 | 785 | 768 | 768 | 300 |
2009/11/16 | 785 | 785 | 785 | 785 | 100 |
2009/11/13 | 785 | 785 | 785 | 785 | 100 |
2009/11/12 | 790 | 790 | 790 | 790 | 300 |
2009/11/11 | 796 | 796 | 796 | 796 | 100 |
2009/11/10 | 805 | 805 | 796 | 799 | 300 |
2009/11/09 | 800 | 800 | 798 | 798 | 700 |
2009/11/06 | 809 | 810 | 798 | 798 | 500 |
2009/11/05 | 800 | 804 | 800 | 804 | 400 |
2009/11/04 | 800 | 802 | 797 | 797 | 300 |
2009/11/02 | 797 | 800 | 796 | 800 | 600 |
2009/10/30 | 799 | 805 | 797 | 797 | 400 |
2009/10/29 | 800 | 800 | 800 | 800 | 200 |
2009/10/28 | 796 | 800 | 796 | 800 | 200 |
2009/10/27 | 795 | 798 | 795 | 798 | 300 |
2009/10/26 | 798 | 798 | 797 | 797 | 200 |
2009/10/23 | 796 | 800 | 796 | 798 | 2,200 |
2009/10/22 | 808 | 808 | 800 | 805 | 900 |
2009/10/21 | 806 | 806 | 800 | 800 | 700 |
2009/10/20 | 805 | 805 | 802 | 805 | 600 |
2009/10/19 | 799 | 799 | 790 | 799 | 400 |
2009/10/16 | 799 | 799 | 792 | 799 | 700 |
2009/10/14 | 789 | 789 | 787 | 787 | 500 |
2009/10/13 | 800 | 800 | 784 | 785 | 1,300 |
2009/10/09 | 796 | 796 | 796 | 796 | 100 |
2009/10/08 | 797 | 811 | 797 | 811 | 300 |
2009/10/07 | 800 | 815 | 800 | 815 | 400 |
2009/10/06 | 800 | 800 | 800 | 800 | 200 |
2009/10/05 | 800 | 800 | 800 | 800 | 100 |
2009/10/02 | 801 | 801 | 801 | 801 | 300 |
2009/10/01 | 798 | 798 | 791 | 791 | 300 |
2009/09/29 | 792 | 822 | 782 | 782 | 2,000 |
2009/09/28 | 785 | 788 | 785 | 788 | 200 |
2009/09/25 | 781 | 784 | 781 | 784 | 2,200 |
2009/09/24 | 830 | 830 | 806 | 810 | 3,500 |
2009/09/18 | 809 | 809 | 805 | 805 | 200 |
2009/09/17 | 810 | 810 | 800 | 810 | 400 |
2009/09/16 | 815 | 815 | 785 | 785 | 1,000 |
2009/09/15 | 819 | 819 | 805 | 815 | 600 |
2009/09/14 | 825 | 825 | 820 | 820 | 200 |
2009/09/11 | 810 | 820 | 810 | 820 | 200 |
2009/09/10 | 797 | 809 | 797 | 809 | 200 |
2009/09/09 | 804 | 804 | 804 | 804 | 100 |
2009/09/08 | 801 | 801 | 796 | 796 | 400 |
2009/09/07 | 800 | 800 | 800 | 800 | 100 |
2009/09/03 | 795 | 795 | 795 | 795 | 100 |
2009/09/02 | 790 | 810 | 790 | 810 | 900 |
2009/09/01 | 825 | 825 | 820 | 820 | 300 |
2009/08/31 | 825 | 826 | 825 | 825 | 300 |
2009/08/28 | 821 | 821 | 820 | 820 | 200 |
2009/08/27 | 820 | 820 | 815 | 815 | 200 |
2009/08/26 | 824 | 824 | 824 | 824 | 400 |
2009/08/25 | 820 | 820 | 820 | 820 | 1,500 |
2009/08/24 | 815 | 820 | 815 | 820 | 1,100 |
2009/08/21 | 814 | 814 | 814 | 814 | 100 |
2009/08/20 | 815 | 815 | 815 | 815 | 100 |
2009/08/19 | 804 | 804 | 804 | 804 | 100 |
2009/08/18 | 804 | 804 | 804 | 804 | 300 |
2009/08/17 | 804 | 804 | 800 | 800 | 300 |
2009/08/14 | 804 | 804 | 804 | 804 | 100 |
2009/08/12 | 801 | 801 | 800 | 800 | 300 |
2009/08/11 | 801 | 801 | 801 | 801 | 100 |
2009/08/10 | 800 | 800 | 800 | 800 | 200 |
2009/08/07 | 799 | 799 | 799 | 799 | 100 |
2009/08/06 | 783 | 800 | 780 | 800 | 400 |
2009/08/04 | 804 | 804 | 780 | 780 | 1,500 |
2009/08/03 | 786 | 786 | 786 | 786 | 200 |
2009/07/30 | 804 | 804 | 804 | 804 | 100 |
2009/07/29 | 804 | 805 | 804 | 805 | 400 |
2009/07/28 | 786 | 786 | 785 | 786 | 1,000 |
2009/07/27 | 805 | 805 | 805 | 805 | 200 |
2009/07/24 | 805 | 805 | 785 | 785 | 1,600 |
2009/07/23 | 805 | 805 | 797 | 798 | 900 |
2009/07/22 | 795 | 795 | 795 | 795 | 100 |
2009/07/21 | 800 | 800 | 781 | 791 | 1,100 |
2009/07/17 | 795 | 795 | 795 | 795 | 100 |
2009/07/15 | 784 | 784 | 784 | 784 | 200 |
2009/07/14 | 784 | 784 | 784 | 784 | 100 |
2009/07/13 | 783 | 784 | 783 | 784 | 200 |
2009/07/10 | 800 | 800 | 783 | 783 | 200 |
2009/07/09 | 800 | 800 | 800 | 800 | 100 |
2009/07/08 | 785 | 785 | 785 | 785 | 200 |
2009/07/07 | 792 | 805 | 792 | 795 | 400 |
2009/07/06 | 792 | 792 | 790 | 790 | 300 |
2009/07/03 | 782 | 782 | 782 | 782 | 100 |
2009/07/02 | 802 | 803 | 790 | 803 | 700 |
2009/07/01 | 790 | 790 | 790 | 790 | 600 |
2009/06/30 | 799 | 805 | 798 | 805 | 700 |
2009/06/29 | 790 | 804 | 790 | 804 | 2,100 |
2009/06/25 | 805 | 805 | 786 | 800 | 1,800 |
2009/06/24 | 790 | 795 | 790 | 795 | 200 |
2009/06/23 | 790 | 790 | 785 | 785 | 700 |
2009/06/19 | 804 | 805 | 790 | 805 | 5,400 |
2009/06/18 | 756 | 790 | 756 | 790 | 1,100 |
2009/06/17 | 757 | 757 | 755 | 755 | 400 |
2009/06/16 | 761 | 761 | 757 | 757 | 300 |
2009/06/15 | 757 | 765 | 757 | 760 | 700 |
2009/06/12 | 756 | 756 | 756 | 756 | 500 |
2009/06/11 | 756 | 756 | 756 | 756 | 100 |
2009/06/10 | 755 | 755 | 755 | 755 | 100 |
2009/06/09 | 749 | 749 | 749 | 749 | 100 |
2009/06/05 | 745 | 745 | 725 | 725 | 1,000 |
2009/06/04 | 746 | 746 | 745 | 745 | 300 |
2009/06/03 | 739 | 745 | 739 | 745 | 300 |
2009/06/02 | 750 | 756 | 750 | 750 | 700 |
2009/06/01 | 740 | 740 | 730 | 731 | 1,200 |
2009/05/29 | 735 | 740 | 732 | 740 | 300 |
2009/05/28 | 730 | 735 | 730 | 731 | 2,000 |
2009/05/27 | 735 | 735 | 727 | 727 | 400 |
2009/05/26 | 736 | 736 | 735 | 735 | 200 |
2009/05/25 | 745 | 745 | 735 | 738 | 2,300 |
2009/05/22 | 739 | 739 | 734 | 735 | 900 |
2009/05/21 | 722 | 739 | 720 | 739 | 600 |
2009/05/20 | 721 | 721 | 721 | 721 | 100 |
2009/05/19 | 720 | 720 | 720 | 720 | 100 |
2009/05/18 | 707 | 710 | 707 | 710 | 400 |
2009/05/15 | 721 | 725 | 700 | 700 | 2,800 |
2009/05/14 | 720 | 720 | 720 | 720 | 300 |
2009/05/13 | 726 | 726 | 721 | 721 | 700 |
2009/05/12 | 731 | 731 | 731 | 731 | 100 |
2009/05/11 | 725 | 725 | 721 | 721 | 600 |
2009/05/08 | 744 | 745 | 725 | 725 | 400 |
2009/05/07 | 720 | 735 | 720 | 735 | 500 |
2009/05/01 | 715 | 715 | 715 | 715 | 300 |
2009/04/30 | 721 | 724 | 721 | 724 | 200 |
2009/04/24 | 762 | 762 | 730 | 730 | 2,000 |
2009/04/23 | 751 | 751 | 751 | 751 | 100 |
2009/04/22 | 760 | 760 | 748 | 748 | 300 |
2009/04/21 | 735 | 750 | 735 | 750 | 500 |
2009/04/20 | 724 | 734 | 720 | 730 | 700 |
2009/04/17 | 720 | 720 | 720 | 720 | 100 |
2009/04/16 | 718 | 718 | 712 | 712 | 200 |
2009/04/14 | 711 | 711 | 711 | 711 | 100 |
2009/04/13 | 718 | 718 | 718 | 718 | 100 |
2009/04/10 | 731 | 731 | 712 | 725 | 800 |
2009/04/09 | 736 | 736 | 735 | 735 | 200 |
2009/04/08 | 740 | 740 | 730 | 730 | 300 |
2009/04/07 | 740 | 750 | 740 | 750 | 500 |
2009/04/06 | 760 | 760 | 740 | 740 | 200 |
2009/04/03 | 760 | 760 | 750 | 750 | 300 |
2009/04/02 | 754 | 758 | 754 | 755 | 500 |
2009/04/01 | 760 | 764 | 755 | 755 | 1,700 |
2009/03/31 | 763 | 764 | 763 | 764 | 300 |
2009/03/30 | 762 | 765 | 755 | 755 | 1,200 |
2009/03/27 | 776 | 777 | 767 | 768 | 800 |
2009/03/26 | 766 | 796 | 757 | 796 | 3,300 |
2009/03/25 | 855 | 859 | 840 | 855 | 4,000 |
2009/03/24 | 826 | 842 | 825 | 842 | 1,900 |
2009/03/23 | 806 | 815 | 806 | 815 | 1,400 |
2009/03/19 | 801 | 805 | 801 | 805 | 300 |
2009/03/18 | 800 | 800 | 795 | 800 | 600 |
2009/03/17 | 799 | 800 | 799 | 800 | 300 |
2009/03/16 | 785 | 791 | 783 | 791 | 700 |
2009/03/13 | 783 | 785 | 783 | 785 | 400 |
2009/03/12 | 780 | 788 | 780 | 788 | 200 |
2009/03/11 | 777 | 777 | 767 | 767 | 300 |
2009/03/10 | 773 | 777 | 773 | 777 | 400 |
2009/03/09 | 776 | 776 | 775 | 775 | 400 |
2009/03/06 | 763 | 763 | 763 | 763 | 200 |
2009/03/05 | 763 | 763 | 763 | 763 | 100 |
2009/03/04 | 765 | 776 | 761 | 776 | 2,200 |
2009/03/03 | 790 | 805 | 790 | 805 | 400 |
2009/03/02 | 788 | 790 | 780 | 780 | 500 |
2009/02/27 | 780 | 780 | 780 | 780 | 100 |
2009/02/26 | 770 | 770 | 768 | 768 | 300 |
2009/02/25 | 785 | 785 | 770 | 770 | 2,000 |
2009/02/24 | 770 | 770 | 768 | 770 | 700 |
2009/02/23 | 769 | 769 | 769 | 769 | 300 |
2009/02/20 | 767 | 770 | 767 | 769 | 1,600 |
2009/02/19 | 761 | 769 | 761 | 769 | 400 |
2009/02/18 | 760 | 761 | 760 | 761 | 400 |
2009/02/17 | 761 | 761 | 760 | 760 | 300 |
2009/02/16 | 762 | 762 | 740 | 754 | 1,000 |
2009/02/13 | 761 | 761 | 761 | 761 | 700 |
2009/02/12 | 765 | 780 | 761 | 770 | 400 |
2009/02/09 | 780 | 780 | 780 | 780 | 200 |
2009/02/06 | 780 | 780 | 780 | 780 | 100 |
2009/02/05 | 770 | 770 | 770 | 770 | 600 |
2009/02/04 | 770 | 770 | 770 | 770 | 500 |
2009/02/02 | 780 | 780 | 769 | 770 | 400 |
2009/01/30 | 755 | 755 | 755 | 755 | 200 |
2009/01/29 | 750 | 750 | 750 | 750 | 100 |
2009/01/28 | 745 | 760 | 745 | 760 | 300 |
2009/01/27 | 770 | 770 | 750 | 750 | 1,100 |
2009/01/26 | 765 | 770 | 765 | 770 | 200 |
2009/01/23 | 795 | 795 | 785 | 785 | 1,800 |
2009/01/22 | 753 | 775 | 753 | 775 | 600 |
2009/01/21 | 750 | 751 | 750 | 751 | 200 |
2009/01/20 | 759 | 759 | 758 | 758 | 300 |
2009/01/19 | 760 | 763 | 758 | 758 | 600 |
2009/01/16 | 758 | 759 | 758 | 759 | 300 |
2009/01/15 | 759 | 759 | 759 | 759 | 100 |
2009/01/14 | 750 | 750 | 750 | 750 | 100 |
2009/01/13 | 765 | 765 | 760 | 760 | 400 |
2009/01/09 | 736 | 745 | 736 | 745 | 300 |
2009/01/08 | 736 | 740 | 735 | 735 | 300 |
2009/01/07 | 750 | 750 | 735 | 735 | 500 |
2009/01/06 | 750 | 750 | 750 | 750 | 200 |
2009/01/05 | 760 | 760 | 740 | 750 | 700 |