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 |
---|---|---|---|---|---|
2010/12/30 | 745 | 751 | 745 | 749 | 1,200 |
2010/12/29 | 744 | 745 | 742 | 745 | 1,500 |
2010/12/28 | 738 | 743 | 738 | 743 | 1,500 |
2010/12/27 | 730 | 734 | 717 | 734 | 6,900 |
2010/12/24 | 727 | 737 | 727 | 732 | 7,500 |
2010/12/22 | 730 | 735 | 729 | 733 | 13,500 |
2010/12/21 | 740 | 745 | 740 | 745 | 800 |
2010/12/20 | 741 | 741 | 737 | 737 | 2,400 |
2010/12/17 | 747 | 749 | 735 | 737 | 4,200 |
2010/12/16 | 737 | 745 | 737 | 745 | 500 |
2010/12/15 | 737 | 742 | 737 | 737 | 1,100 |
2010/12/14 | 730 | 736 | 730 | 730 | 2,700 |
2010/12/13 | 730 | 740 | 729 | 740 | 1,900 |
2010/12/10 | 729 | 730 | 729 | 730 | 500 |
2010/12/09 | 730 | 730 | 728 | 729 | 1,600 |
2010/12/08 | 730 | 730 | 726 | 730 | 700 |
2010/12/07 | 730 | 730 | 725 | 730 | 800 |
2010/12/06 | 730 | 737 | 726 | 726 | 1,900 |
2010/12/03 | 736 | 736 | 730 | 730 | 5,400 |
2010/12/02 | 728 | 745 | 728 | 736 | 2,800 |
2010/12/01 | 719 | 725 | 719 | 724 | 1,300 |
2010/11/30 | 713 | 717 | 713 | 715 | 1,200 |
2010/11/29 | 706 | 717 | 704 | 711 | 1,900 |
2010/11/26 | 700 | 708 | 700 | 706 | 3,200 |
2010/11/25 | 700 | 700 | 699 | 700 | 4,900 |
2010/11/24 | 700 | 700 | 699 | 700 | 3,700 |
2010/11/22 | 700 | 706 | 699 | 700 | 5,300 |
2010/11/19 | 700 | 700 | 696 | 698 | 3,300 |
2010/11/18 | 700 | 700 | 698 | 700 | 1,000 |
2010/11/17 | 698 | 700 | 698 | 700 | 800 |
2010/11/16 | 700 | 700 | 695 | 698 | 1,700 |
2010/11/15 | 700 | 700 | 700 | 700 | 1,000 |
2010/11/12 | 700 | 700 | 699 | 700 | 1,000 |
2010/11/11 | 700 | 700 | 690 | 699 | 2,800 |
2010/11/10 | 710 | 719 | 696 | 700 | 6,200 |
2010/11/09 | 721 | 722 | 710 | 710 | 4,400 |
2010/11/08 | 721 | 721 | 710 | 719 | 2,700 |
2010/11/05 | 730 | 730 | 706 | 720 | 2,800 |
2010/11/04 | 0 | 0 | 0 | 720 | 0 |
2010/11/02 | 720 | 720 | 720 | 720 | 200 |
2010/11/01 | 744 | 744 | 720 | 729 | 1,500 |
2010/10/29 | 727 | 729 | 727 | 729 | 200 |
2010/10/28 | 730 | 730 | 721 | 721 | 500 |
2010/10/27 | 734 | 744 | 727 | 744 | 2,600 |
2010/10/26 | 751 | 751 | 731 | 732 | 3,400 |
2010/10/25 | 760 | 760 | 748 | 749 | 4,100 |
2010/10/22 | 775 | 777 | 775 | 777 | 200 |
2010/10/21 | 761 | 766 | 760 | 760 | 1,300 |
2010/10/20 | 777 | 777 | 759 | 760 | 1,700 |
2010/10/19 | 770 | 770 | 770 | 770 | 200 |
2010/10/18 | 770 | 771 | 760 | 770 | 2,300 |
2010/10/15 | 790 | 790 | 776 | 776 | 700 |
2010/10/14 | 789 | 790 | 780 | 780 | 400 |
2010/10/13 | 785 | 788 | 780 | 780 | 1,300 |
2010/10/12 | 780 | 789 | 770 | 785 | 1,600 |
2010/10/08 | 790 | 790 | 786 | 786 | 200 |
2010/10/07 | 0 | 0 | 0 | 794 | 0 |
2010/10/06 | 794 | 794 | 794 | 794 | 100 |
2010/10/05 | 786 | 786 | 785 | 786 | 400 |
2010/10/04 | 786 | 786 | 786 | 786 | 100 |
2010/10/01 | 786 | 786 | 786 | 786 | 100 |
2010/09/30 | 789 | 789 | 789 | 789 | 100 |
2010/09/29 | 780 | 780 | 780 | 780 | 200 |
2010/09/28 | 795 | 795 | 794 | 794 | 300 |
2010/09/27 | 785 | 795 | 785 | 793 | 900 |
2010/09/24 | 798 | 798 | 790 | 790 | 2,100 |
2010/09/22 | 796 | 797 | 795 | 797 | 800 |
2010/09/21 | 795 | 795 | 794 | 794 | 600 |
2010/09/17 | 795 | 795 | 780 | 780 | 300 |
2010/09/16 | 797 | 797 | 790 | 790 | 200 |
2010/09/15 | 780 | 795 | 780 | 795 | 200 |
2010/09/14 | 778 | 778 | 778 | 778 | 100 |
2010/09/13 | 774 | 774 | 771 | 771 | 400 |
2010/09/10 | 753 | 774 | 753 | 774 | 4,400 |
2010/09/09 | 782 | 782 | 782 | 782 | 100 |
2010/09/08 | 792 | 798 | 792 | 797 | 500 |
2010/09/07 | 790 | 790 | 790 | 790 | 100 |
2010/09/06 | 790 | 790 | 790 | 790 | 100 |
2010/09/03 | 775 | 790 | 775 | 790 | 200 |
2010/09/02 | 785 | 785 | 774 | 774 | 800 |
2010/09/01 | 798 | 798 | 785 | 785 | 400 |
2010/08/31 | 798 | 798 | 785 | 785 | 300 |
2010/08/30 | 785 | 799 | 785 | 785 | 900 |
2010/08/27 | 790 | 800 | 790 | 800 | 500 |
2010/08/26 | 780 | 800 | 780 | 800 | 300 |
2010/08/25 | 803 | 803 | 790 | 790 | 2,000 |
2010/08/24 | 792 | 795 | 792 | 795 | 1,300 |
2010/08/23 | 792 | 795 | 792 | 795 | 600 |
2010/08/20 | 791 | 791 | 791 | 791 | 200 |
2010/08/19 | 787 | 787 | 782 | 782 | 400 |
2010/08/18 | 0 | 0 | 0 | 778 | 0 |
2010/08/17 | 777 | 778 | 777 | 778 | 200 |
2010/08/16 | 771 | 773 | 771 | 773 | 200 |
2010/08/13 | 775 | 799 | 775 | 799 | 200 |
2010/08/12 | 775 | 777 | 775 | 777 | 200 |
2010/08/11 | 790 | 790 | 778 | 778 | 500 |
2010/08/10 | 780 | 790 | 780 | 790 | 200 |
2010/08/09 | 782 | 782 | 782 | 782 | 100 |
2010/08/06 | 776 | 776 | 776 | 776 | 100 |
2010/08/05 | 785 | 785 | 785 | 785 | 300 |
2010/08/04 | 790 | 790 | 790 | 790 | 100 |
2010/08/03 | 0 | 0 | 0 | 799 | 0 |
2010/08/02 | 0 | 0 | 0 | 799 | 0 |
2010/07/30 | 799 | 799 | 799 | 799 | 100 |
2010/07/29 | 785 | 800 | 785 | 799 | 300 |
2010/07/28 | 0 | 0 | 0 | 789 | 0 |
2010/07/27 | 789 | 789 | 789 | 789 | 100 |
2010/07/26 | 797 | 797 | 789 | 789 | 200 |
2010/07/23 | 797 | 797 | 781 | 797 | 1,500 |
2010/07/22 | 797 | 797 | 797 | 797 | 300 |
2010/07/21 | 782 | 783 | 782 | 782 | 400 |
2010/07/20 | 771 | 799 | 771 | 799 | 900 |
2010/07/16 | 790 | 790 | 775 | 776 | 400 |
2010/07/15 | 790 | 790 | 790 | 790 | 100 |
2010/07/14 | 798 | 798 | 771 | 771 | 900 |
2010/07/13 | 798 | 798 | 798 | 798 | 100 |
2010/07/12 | 783 | 783 | 783 | 783 | 100 |
2010/07/09 | 804 | 804 | 804 | 804 | 100 |
2010/07/08 | 801 | 801 | 801 | 801 | 100 |
2010/07/07 | 800 | 800 | 780 | 780 | 800 |
2010/07/06 | 799 | 800 | 799 | 800 | 200 |
2010/07/05 | 799 | 799 | 799 | 799 | 100 |
2010/07/02 | 791 | 791 | 791 | 791 | 100 |
2010/07/01 | 780 | 785 | 780 | 785 | 300 |
2010/06/30 | 780 | 780 | 780 | 780 | 300 |
2010/06/29 | 0 | 0 | 0 | 786 | 0 |
2010/06/28 | 0 | 0 | 0 | 786 | 0 |
2010/06/25 | 817 | 817 | 786 | 786 | 2,700 |
2010/06/24 | 0 | 0 | 0 | 790 | 0 |
2010/06/23 | 797 | 797 | 790 | 790 | 400 |
2010/06/22 | 799 | 799 | 793 | 793 | 200 |
2010/06/21 | 793 | 793 | 793 | 793 | 200 |
2010/06/18 | 799 | 799 | 769 | 784 | 5,000 |
2010/06/17 | 791 | 799 | 791 | 799 | 2,000 |
2010/06/16 | 786 | 790 | 786 | 790 | 600 |
2010/06/15 | 785 | 785 | 784 | 785 | 1,300 |
2010/06/14 | 781 | 781 | 780 | 781 | 1,300 |
2010/06/11 | 787 | 787 | 785 | 785 | 200 |
2010/06/10 | 0 | 0 | 0 | 784 | 0 |
2010/06/09 | 784 | 784 | 784 | 784 | 100 |
2010/06/08 | 769 | 769 | 769 | 769 | 400 |
2010/06/07 | 788 | 788 | 768 | 768 | 500 |
2010/06/04 | 771 | 788 | 771 | 788 | 500 |
2010/06/03 | 770 | 770 | 767 | 767 | 800 |
2010/06/02 | 769 | 769 | 769 | 769 | 200 |
2010/06/01 | 765 | 765 | 765 | 765 | 100 |
2010/05/31 | 763 | 763 | 763 | 763 | 100 |
2010/05/28 | 763 | 763 | 763 | 763 | 100 |
2010/05/27 | 760 | 761 | 760 | 761 | 400 |
2010/05/26 | 775 | 775 | 760 | 775 | 1,000 |
2010/05/25 | 770 | 775 | 770 | 775 | 2,000 |
2010/05/24 | 784 | 785 | 770 | 785 | 700 |
2010/05/21 | 775 | 785 | 760 | 785 | 1,700 |
2010/05/20 | 774 | 774 | 774 | 774 | 200 |
2010/05/19 | 789 | 789 | 773 | 773 | 400 |
2010/05/18 | 785 | 789 | 772 | 789 | 1,000 |
2010/05/17 | 787 | 787 | 780 | 780 | 600 |
2010/05/14 | 787 | 787 | 787 | 787 | 100 |
2010/05/13 | 787 | 787 | 787 | 787 | 300 |
2010/05/12 | 783 | 799 | 783 | 790 | 400 |
2010/05/11 | 782 | 782 | 780 | 780 | 1,100 |
2010/05/10 | 782 | 782 | 782 | 782 | 100 |
2010/05/07 | 784 | 789 | 780 | 789 | 1,600 |
2010/05/06 | 786 | 786 | 784 | 784 | 400 |
2010/04/30 | 788 | 800 | 785 | 786 | 900 |
2010/04/28 | 790 | 790 | 789 | 789 | 600 |
2010/04/27 | 791 | 791 | 791 | 791 | 100 |
2010/04/26 | 791 | 796 | 791 | 796 | 500 |
2010/04/23 | 794 | 796 | 791 | 791 | 1,700 |
2010/04/22 | 794 | 795 | 793 | 793 | 800 |
2010/04/21 | 790 | 795 | 790 | 793 | 700 |
2010/04/20 | 785 | 789 | 785 | 789 | 400 |
2010/04/19 | 780 | 780 | 780 | 780 | 400 |
2010/04/16 | 787 | 789 | 785 | 785 | 700 |
2010/04/15 | 782 | 787 | 782 | 787 | 1,500 |
2010/04/14 | 780 | 782 | 780 | 782 | 400 |
2010/04/13 | 783 | 783 | 779 | 779 | 600 |
2010/04/12 | 785 | 785 | 779 | 780 | 2,200 |
2010/04/09 | 780 | 784 | 780 | 781 | 500 |
2010/04/08 | 779 | 782 | 778 | 779 | 800 |
2010/04/07 | 780 | 781 | 780 | 781 | 600 |
2010/04/06 | 780 | 780 | 779 | 780 | 600 |
2010/04/05 | 779 | 780 | 779 | 779 | 800 |
2010/04/02 | 781 | 782 | 778 | 778 | 1,800 |
2010/04/01 | 789 | 790 | 782 | 782 | 1,600 |
2010/03/31 | 794 | 794 | 790 | 790 | 1,600 |
2010/03/30 | 793 | 798 | 791 | 793 | 1,800 |
2010/03/29 | 799 | 799 | 789 | 791 | 9,100 |
2010/03/26 | 859 | 870 | 858 | 870 | 4,500 |
2010/03/25 | 859 | 859 | 850 | 859 | 4,000 |
2010/03/24 | 846 | 850 | 846 | 850 | 3,200 |
2010/03/23 | 849 | 849 | 840 | 848 | 2,800 |
2010/03/19 | 831 | 848 | 831 | 841 | 1,600 |
2010/03/18 | 838 | 840 | 838 | 840 | 2,600 |
2010/03/17 | 835 | 839 | 835 | 835 | 2,000 |
2010/03/16 | 833 | 836 | 829 | 830 | 1,800 |
2010/03/15 | 830 | 832 | 816 | 832 | 1,800 |
2010/03/12 | 820 | 829 | 820 | 829 | 600 |
2010/03/11 | 819 | 820 | 819 | 820 | 500 |
2010/03/10 | 818 | 819 | 811 | 815 | 800 |
2010/03/09 | 817 | 817 | 815 | 815 | 600 |
2010/03/08 | 815 | 815 | 800 | 814 | 1,900 |
2010/03/05 | 800 | 810 | 800 | 810 | 1,300 |
2010/03/04 | 800 | 800 | 799 | 800 | 1,600 |
2010/03/03 | 800 | 800 | 800 | 800 | 1,100 |
2010/03/02 | 798 | 800 | 798 | 800 | 900 |
2010/03/01 | 800 | 800 | 798 | 798 | 1,300 |
2010/02/26 | 800 | 800 | 799 | 799 | 200 |
2010/02/25 | 800 | 800 | 793 | 800 | 2,000 |
2010/02/24 | 800 | 800 | 795 | 800 | 1,200 |
2010/02/23 | 799 | 799 | 799 | 799 | 400 |
2010/02/22 | 798 | 800 | 790 | 790 | 800 |
2010/02/19 | 791 | 798 | 789 | 798 | 400 |
2010/02/18 | 799 | 799 | 789 | 790 | 700 |
2010/02/17 | 795 | 800 | 790 | 790 | 800 |
2010/02/16 | 800 | 800 | 800 | 800 | 100 |
2010/02/15 | 795 | 795 | 795 | 795 | 1,200 |
2010/02/12 | 791 | 800 | 791 | 795 | 1,000 |
2010/02/10 | 780 | 795 | 780 | 795 | 400 |
2010/02/09 | 786 | 786 | 776 | 776 | 2,000 |
2010/02/08 | 800 | 800 | 800 | 800 | 100 |
2010/02/05 | 790 | 790 | 790 | 790 | 300 |
2010/02/04 | 799 | 799 | 790 | 790 | 700 |
2010/02/03 | 794 | 799 | 794 | 799 | 500 |
2010/02/02 | 780 | 784 | 777 | 784 | 1,200 |
2010/02/01 | 800 | 800 | 770 | 770 | 6,100 |
2010/01/29 | 791 | 791 | 791 | 791 | 200 |
2010/01/28 | 790 | 790 | 790 | 790 | 1,200 |
2010/01/27 | 800 | 800 | 800 | 800 | 900 |
2010/01/26 | 814 | 814 | 811 | 813 | 400 |
2010/01/25 | 814 | 814 | 812 | 814 | 2,000 |
2010/01/22 | 810 | 810 | 810 | 810 | 100 |
2010/01/21 | 800 | 809 | 800 | 802 | 1,200 |
2010/01/20 | 806 | 806 | 801 | 802 | 1,200 |
2010/01/19 | 809 | 809 | 801 | 805 | 800 |
2010/01/15 | 806 | 809 | 793 | 809 | 1,800 |
2010/01/14 | 810 | 810 | 806 | 808 | 600 |
2010/01/13 | 803 | 810 | 803 | 810 | 400 |
2010/01/12 | 810 | 810 | 801 | 801 | 600 |
2010/01/08 | 800 | 800 | 800 | 800 | 100 |
2010/01/07 | 800 | 800 | 799 | 799 | 400 |
2010/01/05 | 810 | 810 | 810 | 810 | 100 |
2010/01/04 | 769 | 785 | 769 | 785 | 1,400 |