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 |
---|---|---|---|---|---|
2011/12/30 | 764 | 764 | 759 | 760 | 600 |
2011/12/29 | 762 | 762 | 760 | 762 | 500 |
2011/12/28 | 760 | 762 | 760 | 762 | 500 |
2011/12/27 | 759 | 760 | 759 | 760 | 600 |
2011/12/26 | 759 | 760 | 750 | 750 | 300 |
2011/12/22 | 760 | 760 | 745 | 747 | 2,800 |
2011/12/21 | 755 | 755 | 755 | 755 | 200 |
2011/12/20 | 750 | 759 | 745 | 745 | 1,500 |
2011/12/19 | 753 | 753 | 750 | 750 | 700 |
2011/12/16 | 753 | 754 | 751 | 753 | 500 |
2011/12/14 | 752 | 752 | 746 | 746 | 500 |
2011/12/13 | 750 | 752 | 747 | 752 | 500 |
2011/12/12 | 755 | 760 | 752 | 752 | 1,300 |
2011/12/09 | 757 | 758 | 754 | 755 | 500 |
2011/12/08 | 754 | 757 | 754 | 757 | 300 |
2011/12/07 | 753 | 753 | 753 | 753 | 200 |
2011/12/06 | 759 | 760 | 756 | 756 | 900 |
2011/12/05 | 764 | 764 | 760 | 760 | 4,000 |
2011/12/02 | 743 | 764 | 743 | 764 | 1,600 |
2011/12/01 | 736 | 740 | 735 | 740 | 1,100 |
2011/11/30 | 731 | 734 | 731 | 733 | 600 |
2011/11/29 | 724 | 734 | 724 | 734 | 1,200 |
2011/11/28 | 718 | 718 | 718 | 718 | 900 |
2011/11/25 | 720 | 720 | 717 | 717 | 2,000 |
2011/11/24 | 715 | 720 | 715 | 720 | 700 |
2011/11/22 | 718 | 718 | 712 | 718 | 700 |
2011/11/21 | 710 | 718 | 710 | 718 | 400 |
2011/11/18 | 710 | 710 | 710 | 710 | 200 |
2011/11/17 | 709 | 709 | 709 | 709 | 100 |
2011/11/16 | 710 | 710 | 709 | 709 | 500 |
2011/11/15 | 710 | 710 | 709 | 709 | 500 |
2011/11/14 | 710 | 710 | 709 | 709 | 500 |
2011/11/11 | 710 | 710 | 710 | 710 | 200 |
2011/11/10 | 715 | 715 | 712 | 712 | 200 |
2011/11/09 | 714 | 715 | 710 | 715 | 800 |
2011/11/08 | 715 | 715 | 715 | 715 | 1,000 |
2011/11/07 | 715 | 715 | 715 | 715 | 200 |
2011/11/04 | 712 | 712 | 712 | 712 | 100 |
2011/11/02 | 716 | 716 | 712 | 712 | 300 |
2011/11/01 | 720 | 720 | 711 | 712 | 2,300 |
2011/10/31 | 728 | 728 | 728 | 728 | 300 |
2011/10/28 | 718 | 718 | 718 | 718 | 300 |
2011/10/27 | 721 | 723 | 719 | 723 | 400 |
2011/10/26 | 721 | 723 | 719 | 723 | 300 |
2011/10/25 | 727 | 727 | 719 | 719 | 1,700 |
2011/10/24 | 720 | 726 | 720 | 726 | 700 |
2011/10/21 | 719 | 719 | 719 | 719 | 100 |
2011/10/20 | 0 | 0 | 0 | 714 | 0 |
2011/10/19 | 722 | 722 | 714 | 714 | 700 |
2011/10/18 | 720 | 720 | 720 | 720 | 200 |
2011/10/17 | 719 | 719 | 718 | 719 | 500 |
2011/10/14 | 713 | 720 | 713 | 720 | 300 |
2011/10/13 | 719 | 719 | 719 | 719 | 100 |
2011/10/12 | 717 | 717 | 712 | 712 | 400 |
2011/10/11 | 707 | 707 | 706 | 706 | 400 |
2011/10/07 | 707 | 707 | 707 | 707 | 100 |
2011/10/06 | 710 | 710 | 710 | 710 | 300 |
2011/10/05 | 706 | 710 | 705 | 705 | 800 |
2011/10/04 | 704 | 719 | 704 | 719 | 300 |
2011/10/03 | 707 | 707 | 704 | 704 | 800 |
2011/09/30 | 0 | 0 | 0 | 706 | 0 |
2011/09/29 | 717 | 717 | 706 | 706 | 300 |
2011/09/28 | 701 | 715 | 701 | 715 | 500 |
2011/09/27 | 720 | 720 | 710 | 710 | 700 |
2011/09/26 | 720 | 720 | 720 | 720 | 200 |
2011/09/22 | 725 | 725 | 722 | 723 | 1,900 |
2011/09/21 | 720 | 723 | 720 | 723 | 600 |
2011/09/20 | 715 | 719 | 715 | 718 | 700 |
2011/09/16 | 712 | 717 | 711 | 717 | 300 |
2011/09/15 | 718 | 718 | 712 | 712 | 200 |
2011/09/14 | 722 | 722 | 715 | 715 | 300 |
2011/09/13 | 706 | 710 | 706 | 710 | 200 |
2011/09/12 | 710 | 720 | 710 | 720 | 200 |
2011/09/09 | 710 | 720 | 710 | 710 | 300 |
2011/09/08 | 710 | 710 | 710 | 710 | 100 |
2011/09/07 | 711 | 711 | 710 | 710 | 300 |
2011/09/06 | 719 | 721 | 710 | 711 | 500 |
2011/09/05 | 710 | 719 | 710 | 719 | 300 |
2011/09/02 | 710 | 717 | 710 | 717 | 200 |
2011/09/01 | 710 | 710 | 710 | 710 | 200 |
2011/08/31 | 711 | 711 | 711 | 711 | 100 |
2011/08/30 | 718 | 718 | 710 | 710 | 700 |
2011/08/29 | 710 | 716 | 710 | 716 | 300 |
2011/08/26 | 710 | 710 | 710 | 710 | 100 |
2011/08/25 | 705 | 705 | 705 | 705 | 1,800 |
2011/08/24 | 710 | 711 | 695 | 695 | 1,500 |
2011/08/23 | 709 | 709 | 707 | 707 | 300 |
2011/08/22 | 703 | 706 | 698 | 700 | 1,800 |
2011/08/19 | 707 | 707 | 702 | 707 | 400 |
2011/08/18 | 703 | 703 | 702 | 702 | 300 |
2011/08/17 | 703 | 703 | 702 | 702 | 500 |
2011/08/16 | 710 | 710 | 703 | 703 | 300 |
2011/08/15 | 714 | 714 | 707 | 707 | 200 |
2011/08/12 | 703 | 710 | 702 | 710 | 500 |
2011/08/11 | 704 | 710 | 702 | 702 | 600 |
2011/08/10 | 691 | 708 | 691 | 705 | 700 |
2011/08/09 | 701 | 701 | 680 | 690 | 2,700 |
2011/08/08 | 706 | 710 | 702 | 702 | 1,600 |
2011/08/05 | 705 | 706 | 701 | 706 | 1,400 |
2011/08/04 | 715 | 715 | 708 | 713 | 800 |
2011/08/03 | 710 | 715 | 708 | 709 | 1,000 |
2011/08/02 | 711 | 712 | 709 | 710 | 1,000 |
2011/08/01 | 711 | 718 | 709 | 718 | 1,000 |
2011/07/29 | 712 | 716 | 710 | 710 | 1,400 |
2011/07/28 | 711 | 720 | 710 | 710 | 1,600 |
2011/07/27 | 711 | 711 | 711 | 711 | 200 |
2011/07/26 | 715 | 719 | 711 | 711 | 1,200 |
2011/07/25 | 715 | 716 | 715 | 715 | 3,200 |
2011/07/22 | 717 | 718 | 716 | 716 | 2,100 |
2011/07/21 | 719 | 719 | 717 | 717 | 1,000 |
2011/07/20 | 719 | 720 | 718 | 718 | 900 |
2011/07/19 | 725 | 727 | 718 | 718 | 1,000 |
2011/07/15 | 726 | 726 | 719 | 724 | 1,000 |
2011/07/14 | 727 | 733 | 720 | 723 | 2,100 |
2011/07/13 | 727 | 733 | 726 | 726 | 500 |
2011/07/12 | 725 | 734 | 725 | 734 | 300 |
2011/07/11 | 730 | 735 | 721 | 728 | 1,600 |
2011/07/08 | 722 | 725 | 722 | 725 | 600 |
2011/07/07 | 724 | 730 | 722 | 722 | 1,000 |
2011/07/06 | 729 | 730 | 723 | 723 | 400 |
2011/07/05 | 724 | 729 | 724 | 729 | 800 |
2011/07/04 | 720 | 721 | 719 | 721 | 300 |
2011/07/01 | 727 | 727 | 727 | 727 | 200 |
2011/06/30 | 723 | 724 | 712 | 724 | 900 |
2011/06/29 | 722 | 723 | 713 | 723 | 300 |
2011/06/28 | 725 | 725 | 710 | 713 | 2,800 |
2011/06/27 | 720 | 738 | 720 | 738 | 400 |
2011/06/24 | 735 | 735 | 729 | 729 | 2,900 |
2011/06/23 | 730 | 735 | 730 | 735 | 700 |
2011/06/22 | 722 | 730 | 722 | 730 | 200 |
2011/06/21 | 725 | 725 | 720 | 720 | 200 |
2011/06/20 | 736 | 736 | 725 | 730 | 4,200 |
2011/06/17 | 721 | 725 | 721 | 725 | 1,200 |
2011/06/16 | 721 | 722 | 720 | 720 | 1,000 |
2011/06/15 | 715 | 715 | 715 | 715 | 100 |
2011/06/14 | 719 | 719 | 713 | 713 | 600 |
2011/06/13 | 710 | 711 | 710 | 711 | 600 |
2011/06/10 | 722 | 722 | 722 | 722 | 100 |
2011/06/09 | 721 | 721 | 710 | 710 | 200 |
2011/06/08 | 721 | 721 | 721 | 721 | 100 |
2011/06/07 | 715 | 715 | 715 | 715 | 200 |
2011/06/06 | 715 | 719 | 715 | 715 | 300 |
2011/06/03 | 715 | 715 | 715 | 715 | 200 |
2011/06/02 | 720 | 720 | 720 | 720 | 200 |
2011/06/01 | 720 | 720 | 720 | 720 | 300 |
2011/05/31 | 718 | 720 | 718 | 720 | 200 |
2011/05/30 | 724 | 724 | 709 | 709 | 2,400 |
2011/05/27 | 724 | 724 | 724 | 724 | 200 |
2011/05/26 | 710 | 710 | 710 | 710 | 100 |
2011/05/25 | 730 | 730 | 712 | 712 | 1,900 |
2011/05/24 | 719 | 719 | 715 | 715 | 500 |
2011/05/23 | 715 | 719 | 715 | 719 | 400 |
2011/05/20 | 710 | 710 | 709 | 709 | 300 |
2011/05/19 | 708 | 708 | 708 | 708 | 100 |
2011/05/18 | 0 | 0 | 0 | 708 | 0 |
2011/05/17 | 707 | 708 | 707 | 708 | 300 |
2011/05/16 | 706 | 708 | 706 | 708 | 1,100 |
2011/05/13 | 721 | 728 | 716 | 716 | 600 |
2011/05/12 | 729 | 729 | 728 | 728 | 500 |
2011/05/11 | 717 | 720 | 715 | 715 | 500 |
2011/05/10 | 717 | 717 | 717 | 717 | 200 |
2011/05/09 | 724 | 726 | 724 | 724 | 300 |
2011/05/06 | 718 | 718 | 716 | 718 | 500 |
2011/05/02 | 710 | 710 | 707 | 710 | 1,500 |
2011/04/28 | 710 | 710 | 707 | 709 | 1,000 |
2011/04/27 | 711 | 711 | 711 | 711 | 100 |
2011/04/26 | 711 | 711 | 711 | 711 | 200 |
2011/04/25 | 725 | 730 | 705 | 710 | 2,900 |
2011/04/22 | 718 | 723 | 718 | 723 | 300 |
2011/04/21 | 717 | 717 | 717 | 717 | 100 |
2011/04/20 | 714 | 716 | 713 | 713 | 700 |
2011/04/19 | 716 | 716 | 713 | 713 | 600 |
2011/04/18 | 715 | 716 | 713 | 713 | 600 |
2011/04/15 | 718 | 720 | 712 | 713 | 2,000 |
2011/04/14 | 711 | 717 | 705 | 717 | 1,400 |
2011/04/13 | 704 | 717 | 704 | 717 | 400 |
2011/04/12 | 716 | 716 | 704 | 704 | 800 |
2011/04/11 | 716 | 716 | 716 | 716 | 300 |
2011/04/08 | 724 | 724 | 716 | 716 | 200 |
2011/04/07 | 711 | 715 | 706 | 715 | 1,000 |
2011/04/06 | 722 | 722 | 701 | 706 | 1,800 |
2011/04/05 | 744 | 744 | 721 | 721 | 2,400 |
2011/04/04 | 738 | 744 | 736 | 744 | 600 |
2011/04/01 | 743 | 743 | 741 | 743 | 600 |
2011/03/31 | 742 | 743 | 734 | 743 | 1,600 |
2011/03/30 | 751 | 751 | 739 | 743 | 2,000 |
2011/03/29 | 751 | 751 | 740 | 750 | 10,500 |
2011/03/28 | 830 | 835 | 829 | 835 | 6,000 |
2011/03/25 | 828 | 830 | 825 | 830 | 3,800 |
2011/03/24 | 823 | 824 | 821 | 823 | 1,300 |
2011/03/23 | 824 | 824 | 815 | 824 | 2,800 |
2011/03/22 | 823 | 823 | 810 | 823 | 2,600 |
2011/03/18 | 727 | 820 | 727 | 790 | 3,300 |
2011/03/17 | 701 | 721 | 701 | 721 | 1,800 |
2011/03/16 | 620 | 730 | 620 | 730 | 4,800 |
2011/03/15 | 750 | 752 | 610 | 630 | 8,600 |
2011/03/14 | 700 | 760 | 683 | 760 | 6,600 |
2011/03/11 | 823 | 829 | 820 | 820 | 2,500 |
2011/03/10 | 829 | 829 | 825 | 828 | 1,500 |
2011/03/09 | 829 | 830 | 828 | 830 | 1,300 |
2011/03/08 | 833 | 833 | 829 | 829 | 900 |
2011/03/07 | 824 | 830 | 823 | 830 | 1,100 |
2011/03/04 | 824 | 824 | 818 | 824 | 2,700 |
2011/03/03 | 824 | 824 | 822 | 824 | 1,200 |
2011/03/02 | 817 | 824 | 817 | 824 | 1,700 |
2011/03/01 | 820 | 822 | 819 | 822 | 1,800 |
2011/02/28 | 814 | 820 | 814 | 820 | 2,200 |
2011/02/25 | 814 | 814 | 810 | 814 | 2,600 |
2011/02/24 | 812 | 813 | 808 | 813 | 1,000 |
2011/02/23 | 812 | 813 | 809 | 812 | 2,500 |
2011/02/22 | 811 | 812 | 808 | 812 | 1,400 |
2011/02/21 | 808 | 811 | 808 | 808 | 2,100 |
2011/02/18 | 808 | 808 | 805 | 805 | 3,200 |
2011/02/17 | 810 | 810 | 808 | 808 | 1,300 |
2011/02/16 | 812 | 813 | 808 | 810 | 700 |
2011/02/15 | 809 | 815 | 803 | 803 | 2,000 |
2011/02/14 | 808 | 810 | 800 | 809 | 2,400 |
2011/02/10 | 801 | 808 | 801 | 807 | 300 |
2011/02/09 | 813 | 813 | 798 | 798 | 1,500 |
2011/02/08 | 800 | 802 | 799 | 802 | 3,800 |
2011/02/07 | 800 | 800 | 799 | 800 | 1,700 |
2011/02/04 | 799 | 800 | 798 | 799 | 400 |
2011/02/03 | 798 | 800 | 797 | 799 | 1,400 |
2011/02/02 | 799 | 800 | 796 | 800 | 500 |
2011/02/01 | 799 | 799 | 798 | 799 | 600 |
2011/01/31 | 797 | 800 | 795 | 799 | 2,100 |
2011/01/28 | 799 | 799 | 797 | 797 | 600 |
2011/01/27 | 799 | 799 | 798 | 799 | 1,000 |
2011/01/26 | 800 | 800 | 798 | 799 | 1,000 |
2011/01/25 | 800 | 800 | 796 | 799 | 2,800 |
2011/01/24 | 797 | 800 | 795 | 799 | 1,500 |
2011/01/21 | 808 | 813 | 796 | 797 | 2,700 |
2011/01/20 | 808 | 808 | 805 | 808 | 600 |
2011/01/19 | 805 | 806 | 804 | 804 | 700 |
2011/01/18 | 800 | 805 | 797 | 805 | 1,000 |
2011/01/17 | 806 | 807 | 800 | 800 | 2,700 |
2011/01/14 | 799 | 800 | 795 | 800 | 2,400 |
2011/01/13 | 796 | 796 | 794 | 796 | 1,200 |
2011/01/12 | 794 | 800 | 793 | 794 | 1,800 |
2011/01/11 | 793 | 794 | 788 | 794 | 1,700 |
2011/01/07 | 780 | 790 | 780 | 781 | 1,900 |
2011/01/06 | 778 | 792 | 778 | 780 | 1,600 |
2011/01/05 | 762 | 777 | 762 | 771 | 800 |
2011/01/04 | 750 | 775 | 748 | 761 | 2,000 |