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 |
---|---|---|---|---|---|
2013/12/30 | 875 | 890 | 875 | 880 | 5,800 |
2013/12/27 | 867 | 875 | 867 | 875 | 3,500 |
2013/12/26 | 867 | 868 | 863 | 866 | 5,100 |
2013/12/25 | 865 | 868 | 861 | 867 | 10,000 |
2013/12/24 | 864 | 868 | 864 | 865 | 7,900 |
2013/12/20 | 864 | 868 | 864 | 864 | 5,700 |
2013/12/19 | 866 | 867 | 862 | 867 | 8,800 |
2013/12/18 | 863 | 865 | 863 | 864 | 3,200 |
2013/12/17 | 864 | 866 | 862 | 862 | 2,700 |
2013/12/16 | 863 | 864 | 862 | 862 | 3,100 |
2013/12/13 | 863 | 865 | 862 | 863 | 2,600 |
2013/12/12 | 860 | 865 | 860 | 864 | 3,300 |
2013/12/11 | 862 | 862 | 861 | 862 | 4,400 |
2013/12/10 | 866 | 868 | 859 | 860 | 14,200 |
2013/12/09 | 864 | 867 | 863 | 863 | 9,900 |
2013/12/06 | 864 | 867 | 862 | 865 | 13,700 |
2013/12/05 | 863 | 865 | 861 | 865 | 13,700 |
2013/12/04 | 860 | 863 | 860 | 863 | 3,600 |
2013/12/03 | 861 | 862 | 859 | 860 | 2,500 |
2013/12/02 | 850 | 861 | 850 | 860 | 8,000 |
2013/11/29 | 862 | 862 | 857 | 860 | 2,900 |
2013/11/28 | 862 | 862 | 861 | 861 | 2,600 |
2013/11/27 | 860 | 864 | 860 | 864 | 2,300 |
2013/11/26 | 860 | 860 | 858 | 860 | 1,500 |
2013/11/25 | 865 | 865 | 858 | 860 | 3,700 |
2013/11/22 | 863 | 864 | 862 | 864 | 2,200 |
2013/11/21 | 860 | 864 | 860 | 862 | 1,300 |
2013/11/20 | 862 | 864 | 859 | 859 | 3,400 |
2013/11/19 | 860 | 860 | 856 | 860 | 2,700 |
2013/11/18 | 855 | 858 | 853 | 858 | 2,800 |
2013/11/15 | 854 | 856 | 852 | 856 | 1,700 |
2013/11/14 | 852 | 854 | 851 | 854 | 2,600 |
2013/11/13 | 852 | 852 | 851 | 852 | 700 |
2013/11/12 | 854 | 854 | 851 | 852 | 1,900 |
2013/11/11 | 852 | 855 | 852 | 852 | 3,600 |
2013/11/08 | 851 | 852 | 851 | 852 | 600 |
2013/11/07 | 854 | 857 | 851 | 855 | 2,600 |
2013/11/06 | 850 | 857 | 850 | 850 | 1,600 |
2013/11/05 | 851 | 851 | 850 | 850 | 3,500 |
2013/11/01 | 859 | 864 | 851 | 851 | 6,900 |
2013/10/31 | 860 | 860 | 855 | 855 | 1,400 |
2013/10/30 | 850 | 858 | 849 | 849 | 4,400 |
2013/10/29 | 850 | 854 | 850 | 854 | 1,300 |
2013/10/28 | 852 | 853 | 850 | 850 | 2,500 |
2013/10/25 | 849 | 854 | 849 | 853 | 3,100 |
2013/10/24 | 856 | 856 | 850 | 855 | 1,200 |
2013/10/23 | 850 | 856 | 849 | 854 | 5,800 |
2013/10/22 | 856 | 856 | 855 | 856 | 1,100 |
2013/10/21 | 851 | 856 | 851 | 856 | 2,200 |
2013/10/18 | 855 | 855 | 850 | 850 | 1,800 |
2013/10/17 | 850 | 857 | 850 | 853 | 2,600 |
2013/10/16 | 850 | 855 | 850 | 855 | 2,100 |
2013/10/15 | 848 | 853 | 848 | 853 | 1,400 |
2013/10/11 | 847 | 853 | 847 | 848 | 2,000 |
2013/10/10 | 850 | 850 | 848 | 848 | 1,000 |
2013/10/09 | 849 | 850 | 846 | 850 | 1,600 |
2013/10/08 | 849 | 849 | 846 | 849 | 1,400 |
2013/10/07 | 853 | 853 | 850 | 850 | 1,300 |
2013/10/04 | 851 | 855 | 848 | 849 | 2,100 |
2013/10/03 | 849 | 849 | 848 | 849 | 1,500 |
2013/10/02 | 853 | 860 | 849 | 849 | 5,300 |
2013/10/01 | 845 | 849 | 845 | 847 | 1,300 |
2013/09/30 | 845 | 853 | 845 | 850 | 2,700 |
2013/09/27 | 845 | 848 | 844 | 848 | 2,400 |
2013/09/26 | 855 | 855 | 843 | 848 | 4,600 |
2013/09/25 | 848 | 850 | 844 | 844 | 3,900 |
2013/09/24 | 848 | 848 | 844 | 844 | 2,600 |
2013/09/20 | 843 | 848 | 842 | 842 | 3,500 |
2013/09/19 | 847 | 848 | 841 | 843 | 2,800 |
2013/09/18 | 845 | 847 | 841 | 842 | 2,200 |
2013/09/17 | 840 | 846 | 840 | 843 | 6,700 |
2013/09/13 | 840 | 843 | 840 | 841 | 1,300 |
2013/09/12 | 842 | 842 | 840 | 840 | 1,100 |
2013/09/11 | 842 | 842 | 840 | 842 | 1,000 |
2013/09/10 | 839 | 844 | 839 | 839 | 900 |
2013/09/09 | 845 | 845 | 837 | 839 | 2,500 |
2013/09/06 | 834 | 836 | 834 | 835 | 3,400 |
2013/09/05 | 843 | 844 | 839 | 840 | 1,400 |
2013/09/04 | 840 | 841 | 837 | 841 | 1,500 |
2013/09/03 | 841 | 841 | 836 | 836 | 1,800 |
2013/09/02 | 839 | 840 | 838 | 839 | 1,700 |
2013/08/30 | 841 | 841 | 839 | 839 | 1,400 |
2013/08/29 | 845 | 845 | 841 | 841 | 1,600 |
2013/08/28 | 848 | 848 | 842 | 842 | 800 |
2013/08/27 | 848 | 848 | 845 | 848 | 600 |
2013/08/26 | 841 | 849 | 841 | 849 | 2,500 |
2013/08/23 | 849 | 850 | 845 | 850 | 2,600 |
2013/08/22 | 846 | 849 | 844 | 845 | 3,100 |
2013/08/21 | 845 | 846 | 845 | 846 | 1,000 |
2013/08/20 | 843 | 847 | 842 | 847 | 1,000 |
2013/08/19 | 845 | 847 | 842 | 842 | 1,100 |
2013/08/16 | 845 | 847 | 844 | 845 | 1,000 |
2013/08/15 | 844 | 845 | 844 | 845 | 1,100 |
2013/08/14 | 844 | 845 | 841 | 843 | 1,400 |
2013/08/13 | 843 | 845 | 843 | 844 | 1,600 |
2013/08/12 | 841 | 843 | 841 | 843 | 1,100 |
2013/08/09 | 846 | 847 | 844 | 844 | 2,600 |
2013/08/08 | 846 | 847 | 846 | 846 | 1,400 |
2013/08/07 | 846 | 847 | 846 | 846 | 2,200 |
2013/08/06 | 846 | 848 | 846 | 846 | 1,900 |
2013/08/05 | 847 | 848 | 846 | 847 | 1,500 |
2013/08/02 | 848 | 848 | 845 | 846 | 1,700 |
2013/08/01 | 847 | 848 | 841 | 845 | 2,100 |
2013/07/31 | 842 | 846 | 840 | 844 | 2,700 |
2013/07/30 | 840 | 842 | 838 | 842 | 1,300 |
2013/07/29 | 843 | 845 | 840 | 840 | 2,000 |
2013/07/26 | 846 | 846 | 843 | 843 | 2,900 |
2013/07/25 | 845 | 849 | 845 | 846 | 3,700 |
2013/07/24 | 842 | 848 | 842 | 845 | 3,100 |
2013/07/23 | 836 | 844 | 836 | 841 | 4,500 |
2013/07/22 | 834 | 842 | 834 | 837 | 12,300 |
2013/07/19 | 850 | 857 | 843 | 846 | 23,700 |
2013/07/18 | 889 | 890 | 870 | 871 | 4,500 |
2013/07/17 | 886 | 889 | 885 | 889 | 500 |
2013/07/16 | 888 | 888 | 885 | 885 | 700 |
2013/07/12 | 883 | 885 | 871 | 884 | 1,300 |
2013/07/11 | 884 | 885 | 883 | 883 | 600 |
2013/07/10 | 876 | 884 | 876 | 884 | 2,300 |
2013/07/09 | 876 | 878 | 871 | 871 | 1,000 |
2013/07/08 | 877 | 877 | 872 | 872 | 1,800 |
2013/07/05 | 869 | 876 | 868 | 869 | 1,900 |
2013/07/04 | 869 | 875 | 869 | 869 | 800 |
2013/07/03 | 870 | 874 | 869 | 869 | 1,600 |
2013/07/02 | 876 | 876 | 868 | 870 | 1,000 |
2013/07/01 | 869 | 873 | 865 | 873 | 1,800 |
2013/06/28 | 875 | 875 | 860 | 865 | 900 |
2013/06/27 | 875 | 875 | 870 | 872 | 300 |
2013/06/26 | 877 | 878 | 860 | 876 | 500 |
2013/06/25 | 890 | 890 | 866 | 866 | 2,700 |
2013/06/24 | 870 | 870 | 870 | 870 | 500 |
2013/06/21 | 856 | 870 | 841 | 870 | 2,200 |
2013/06/20 | 881 | 881 | 864 | 864 | 3,400 |
2013/06/19 | 866 | 871 | 866 | 868 | 1,700 |
2013/06/18 | 855 | 865 | 854 | 865 | 1,100 |
2013/06/17 | 834 | 853 | 834 | 853 | 1,500 |
2013/06/14 | 838 | 859 | 838 | 842 | 500 |
2013/06/13 | 845 | 845 | 832 | 835 | 800 |
2013/06/12 | 838 | 840 | 838 | 840 | 500 |
2013/06/11 | 834 | 850 | 833 | 841 | 1,200 |
2013/06/10 | 810 | 834 | 810 | 834 | 2,600 |
2013/06/07 | 845 | 845 | 804 | 805 | 5,100 |
2013/06/06 | 860 | 865 | 852 | 865 | 700 |
2013/06/05 | 850 | 860 | 850 | 860 | 1,300 |
2013/06/04 | 856 | 856 | 845 | 854 | 3,900 |
2013/06/03 | 875 | 875 | 854 | 856 | 1,300 |
2013/05/31 | 862 | 878 | 862 | 876 | 1,300 |
2013/05/30 | 872 | 875 | 869 | 869 | 1,800 |
2013/05/29 | 863 | 885 | 863 | 871 | 1,000 |
2013/05/28 | 863 | 863 | 850 | 863 | 3,500 |
2013/05/27 | 888 | 888 | 866 | 869 | 3,200 |
2013/05/24 | 899 | 899 | 882 | 888 | 4,200 |
2013/05/23 | 902 | 902 | 892 | 892 | 2,700 |
2013/05/22 | 902 | 902 | 899 | 900 | 1,100 |
2013/05/21 | 908 | 908 | 901 | 901 | 1,200 |
2013/05/20 | 895 | 909 | 895 | 905 | 1,700 |
2013/05/17 | 892 | 905 | 891 | 894 | 800 |
2013/05/16 | 901 | 902 | 891 | 891 | 4,100 |
2013/05/15 | 907 | 907 | 900 | 903 | 1,400 |
2013/05/14 | 908 | 912 | 905 | 906 | 1,000 |
2013/05/13 | 900 | 909 | 900 | 908 | 3,700 |
2013/05/10 | 908 | 909 | 903 | 906 | 1,100 |
2013/05/09 | 913 | 915 | 900 | 901 | 3,100 |
2013/05/08 | 904 | 905 | 896 | 899 | 2,800 |
2013/05/07 | 900 | 902 | 899 | 902 | 1,900 |
2013/05/02 | 896 | 900 | 896 | 896 | 1,200 |
2013/05/01 | 897 | 900 | 896 | 898 | 2,400 |
2013/04/30 | 898 | 898 | 896 | 896 | 2,400 |
2013/04/26 | 898 | 900 | 896 | 896 | 1,700 |
2013/04/25 | 900 | 900 | 898 | 898 | 4,200 |
2013/04/24 | 898 | 900 | 897 | 899 | 2,000 |
2013/04/23 | 897 | 899 | 896 | 896 | 3,300 |
2013/04/22 | 892 | 896 | 892 | 896 | 3,400 |
2013/04/19 | 898 | 898 | 896 | 896 | 1,200 |
2013/04/18 | 890 | 896 | 887 | 896 | 2,800 |
2013/04/17 | 889 | 889 | 885 | 889 | 1,100 |
2013/04/16 | 881 | 888 | 881 | 888 | 800 |
2013/04/15 | 888 | 888 | 882 | 888 | 2,500 |
2013/04/12 | 888 | 888 | 884 | 884 | 2,000 |
2013/04/11 | 890 | 893 | 879 | 890 | 2,700 |
2013/04/10 | 881 | 893 | 879 | 890 | 3,500 |
2013/04/09 | 880 | 893 | 879 | 887 | 2,300 |
2013/04/08 | 890 | 892 | 877 | 879 | 2,800 |
2013/04/05 | 880 | 892 | 872 | 890 | 6,700 |
2013/04/04 | 880 | 880 | 857 | 877 | 1,200 |
2013/04/03 | 869 | 885 | 851 | 876 | 3,200 |
2013/04/02 | 860 | 870 | 841 | 870 | 4,400 |
2013/04/01 | 894 | 895 | 862 | 865 | 4,300 |
2013/03/29 | 902 | 904 | 900 | 904 | 3,200 |
2013/03/28 | 906 | 909 | 901 | 908 | 3,200 |
2013/03/27 | 901 | 920 | 900 | 906 | 23,000 |
2013/03/26 | 970 | 985 | 966 | 985 | 9,700 |
2013/03/25 | 955 | 970 | 954 | 970 | 10,200 |
2013/03/22 | 958 | 960 | 955 | 955 | 9,300 |
2013/03/21 | 954 | 958 | 953 | 958 | 5,400 |
2013/03/19 | 954 | 954 | 948 | 950 | 3,900 |
2013/03/18 | 939 | 948 | 933 | 948 | 8,700 |
2013/03/15 | 931 | 939 | 930 | 939 | 8,200 |
2013/03/14 | 935 | 939 | 927 | 937 | 8,700 |
2013/03/13 | 929 | 939 | 929 | 934 | 2,400 |
2013/03/12 | 930 | 938 | 926 | 928 | 5,400 |
2013/03/11 | 930 | 938 | 908 | 931 | 18,000 |
2013/03/08 | 930 | 935 | 929 | 930 | 8,000 |
2013/03/07 | 930 | 940 | 929 | 930 | 4,600 |
2013/03/06 | 930 | 935 | 927 | 931 | 10,000 |
2013/03/05 | 940 | 940 | 930 | 935 | 12,400 |
2013/03/04 | 940 | 945 | 939 | 940 | 8,900 |
2013/03/01 | 938 | 942 | 937 | 940 | 2,400 |
2013/02/28 | 943 | 945 | 938 | 938 | 5,700 |
2013/02/27 | 948 | 948 | 942 | 942 | 3,700 |
2013/02/26 | 948 | 949 | 939 | 948 | 6,700 |
2013/02/25 | 949 | 950 | 945 | 949 | 7,400 |
2013/02/22 | 949 | 950 | 948 | 948 | 3,100 |
2013/02/21 | 950 | 950 | 948 | 948 | 3,300 |
2013/02/20 | 944 | 950 | 944 | 950 | 3,700 |
2013/02/19 | 927 | 929 | 925 | 929 | 2,100 |
2013/02/18 | 920 | 927 | 920 | 926 | 2,500 |
2013/02/15 | 932 | 932 | 912 | 920 | 2,900 |
2013/02/14 | 985 | 985 | 926 | 940 | 5,100 |
2013/02/13 | 992 | 993 | 975 | 977 | 3,000 |
2013/02/12 | 999 | 999 | 986 | 986 | 2,300 |
2013/02/08 | 984 | 990 | 984 | 989 | 1,600 |
2013/02/07 | 986 | 998 | 982 | 984 | 2,000 |
2013/02/06 | 1,006 | 1,012 | 984 | 984 | 7,200 |
2013/02/05 | 1,019 | 1,019 | 1,003 | 1,003 | 2,000 |
2013/02/04 | 999 | 1,020 | 985 | 1,020 | 4,700 |
2013/02/01 | 970 | 995 | 970 | 995 | 5,300 |
2013/01/31 | 950 | 960 | 947 | 960 | 1,700 |
2013/01/30 | 950 | 950 | 945 | 945 | 1,300 |
2013/01/29 | 944 | 949 | 940 | 949 | 1,500 |
2013/01/28 | 950 | 950 | 934 | 935 | 1,700 |
2013/01/25 | 933 | 940 | 933 | 940 | 2,000 |
2013/01/24 | 936 | 943 | 935 | 935 | 1,900 |
2013/01/23 | 933 | 941 | 933 | 940 | 400 |
2013/01/22 | 925 | 933 | 925 | 933 | 1,400 |
2013/01/21 | 943 | 943 | 928 | 932 | 900 |
2013/01/18 | 934 | 935 | 928 | 928 | 1,000 |
2013/01/17 | 927 | 934 | 927 | 934 | 1,900 |
2013/01/16 | 924 | 927 | 923 | 927 | 1,100 |
2013/01/15 | 924 | 924 | 920 | 924 | 1,500 |
2013/01/11 | 894 | 914 | 894 | 913 | 4,100 |
2013/01/10 | 892 | 894 | 892 | 894 | 1,300 |
2013/01/09 | 889 | 890 | 888 | 890 | 800 |
2013/01/08 | 889 | 890 | 889 | 890 | 1,400 |
2013/01/07 | 886 | 892 | 886 | 890 | 1,300 |
2013/01/04 | 881 | 886 | 880 | 886 | 2,200 |