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 |
---|---|---|---|---|---|
2014/12/30 | 903 | 904 | 900 | 904 | 1,800 |
2014/12/29 | 896 | 897 | 896 | 897 | 700 |
2014/12/26 | 898 | 898 | 894 | 894 | 600 |
2014/12/25 | 892 | 903 | 892 | 903 | 4,600 |
2014/12/24 | 900 | 900 | 891 | 897 | 1,000 |
2014/12/22 | 888 | 897 | 888 | 896 | 1,700 |
2014/12/19 | 884 | 895 | 884 | 895 | 3,100 |
2014/12/18 | 892 | 894 | 888 | 890 | 900 |
2014/12/17 | 889 | 892 | 889 | 892 | 700 |
2014/12/16 | 891 | 891 | 883 | 883 | 3,600 |
2014/12/15 | 892 | 893 | 892 | 893 | 400 |
2014/12/12 | 890 | 897 | 890 | 897 | 1,100 |
2014/12/11 | 890 | 892 | 890 | 892 | 700 |
2014/12/10 | 895 | 895 | 891 | 891 | 600 |
2014/12/09 | 900 | 900 | 897 | 897 | 300 |
2014/12/08 | 901 | 904 | 897 | 901 | 2,200 |
2014/12/05 | 900 | 904 | 899 | 900 | 5,800 |
2014/12/04 | 893 | 899 | 892 | 899 | 2,500 |
2014/12/03 | 890 | 893 | 890 | 892 | 1,000 |
2014/12/02 | 887 | 890 | 887 | 889 | 1,700 |
2014/12/01 | 886 | 887 | 882 | 887 | 1,700 |
2014/11/28 | 877 | 879 | 877 | 879 | 600 |
2014/11/27 | 875 | 876 | 875 | 876 | 1,000 |
2014/11/26 | 881 | 885 | 880 | 880 | 1,600 |
2014/11/25 | 882 | 885 | 874 | 880 | 4,700 |
2014/11/21 | 877 | 882 | 877 | 882 | 1,100 |
2014/11/20 | 877 | 877 | 876 | 876 | 900 |
2014/11/19 | 876 | 878 | 875 | 876 | 900 |
2014/11/18 | 870 | 882 | 861 | 876 | 1,400 |
2014/11/17 | 864 | 868 | 864 | 868 | 900 |
2014/11/14 | 862 | 869 | 862 | 862 | 900 |
2014/11/13 | 865 | 865 | 862 | 862 | 900 |
2014/11/12 | 866 | 866 | 865 | 865 | 500 |
2014/11/11 | 863 | 869 | 863 | 869 | 200 |
2014/11/10 | 866 | 870 | 863 | 863 | 2,000 |
2014/11/07 | 866 | 866 | 866 | 866 | 800 |
2014/11/06 | 866 | 866 | 865 | 865 | 400 |
2014/11/05 | 869 | 870 | 864 | 864 | 700 |
2014/11/04 | 873 | 877 | 867 | 869 | 3,300 |
2014/10/31 | 864 | 868 | 864 | 866 | 1,600 |
2014/10/30 | 862 | 863 | 860 | 863 | 900 |
2014/10/29 | 860 | 861 | 857 | 861 | 1,300 |
2014/10/28 | 862 | 862 | 862 | 862 | 700 |
2014/10/27 | 862 | 862 | 862 | 862 | 500 |
2014/10/24 | 867 | 867 | 860 | 860 | 1,500 |
2014/10/23 | 856 | 862 | 856 | 862 | 400 |
2014/10/22 | 856 | 858 | 856 | 858 | 200 |
2014/10/21 | 854 | 855 | 854 | 855 | 900 |
2014/10/20 | 847 | 860 | 847 | 853 | 1,000 |
2014/10/17 | 859 | 864 | 849 | 850 | 4,200 |
2014/10/16 | 861 | 862 | 859 | 859 | 1,700 |
2014/10/15 | 862 | 867 | 862 | 867 | 600 |
2014/10/14 | 861 | 862 | 860 | 862 | 1,200 |
2014/10/10 | 864 | 864 | 862 | 862 | 200 |
2014/10/09 | 866 | 866 | 863 | 864 | 500 |
2014/10/08 | 862 | 865 | 861 | 865 | 1,400 |
2014/10/07 | 863 | 864 | 863 | 864 | 500 |
2014/10/06 | 870 | 870 | 866 | 868 | 300 |
2014/10/03 | 861 | 870 | 861 | 870 | 900 |
2014/10/02 | 861 | 861 | 861 | 861 | 600 |
2014/10/01 | 863 | 864 | 861 | 861 | 1,000 |
2014/09/30 | 865 | 865 | 864 | 864 | 600 |
2014/09/29 | 870 | 870 | 860 | 865 | 2,900 |
2014/09/26 | 869 | 869 | 865 | 865 | 1,200 |
2014/09/25 | 875 | 875 | 870 | 870 | 1,500 |
2014/09/24 | 871 | 871 | 868 | 870 | 1,700 |
2014/09/22 | 866 | 870 | 866 | 870 | 400 |
2014/09/19 | 868 | 869 | 868 | 869 | 500 |
2014/09/18 | 865 | 869 | 865 | 868 | 1,300 |
2014/09/17 | 867 | 867 | 862 | 866 | 800 |
2014/09/16 | 862 | 862 | 861 | 861 | 1,300 |
2014/09/12 | 860 | 862 | 860 | 861 | 800 |
2014/09/11 | 863 | 864 | 862 | 862 | 1,700 |
2014/09/10 | 869 | 869 | 861 | 868 | 400 |
2014/09/09 | 862 | 867 | 862 | 867 | 1,000 |
2014/09/08 | 860 | 860 | 857 | 860 | 1,000 |
2014/09/05 | 870 | 870 | 861 | 861 | 700 |
2014/09/04 | 869 | 869 | 869 | 869 | 300 |
2014/09/03 | 860 | 870 | 860 | 870 | 700 |
2014/09/02 | 869 | 869 | 855 | 860 | 1,600 |
2014/09/01 | 870 | 870 | 860 | 868 | 900 |
2014/08/29 | 870 | 870 | 870 | 870 | 300 |
2014/08/28 | 871 | 871 | 856 | 871 | 1,300 |
2014/08/27 | 852 | 852 | 852 | 852 | 1,200 |
2014/08/26 | 858 | 860 | 856 | 856 | 1,300 |
2014/08/25 | 870 | 870 | 858 | 858 | 3,000 |
2014/08/22 | 869 | 869 | 865 | 869 | 1,300 |
2014/08/21 | 858 | 864 | 857 | 864 | 900 |
2014/08/20 | 860 | 862 | 858 | 858 | 500 |
2014/08/19 | 851 | 859 | 851 | 859 | 600 |
2014/08/18 | 860 | 860 | 850 | 850 | 1,300 |
2014/08/15 | 849 | 849 | 849 | 849 | 300 |
2014/08/14 | 853 | 853 | 850 | 850 | 1,700 |
2014/08/13 | 855 | 855 | 855 | 855 | 100 |
2014/08/12 | 853 | 853 | 853 | 853 | 100 |
2014/08/11 | 850 | 853 | 850 | 853 | 1,200 |
2014/08/08 | 853 | 861 | 850 | 850 | 2,500 |
2014/08/07 | 854 | 857 | 853 | 853 | 400 |
2014/08/06 | 851 | 863 | 850 | 850 | 2,200 |
2014/08/05 | 851 | 860 | 851 | 851 | 600 |
2014/08/04 | 860 | 860 | 851 | 851 | 600 |
2014/08/01 | 858 | 867 | 850 | 854 | 1,800 |
2014/07/31 | 850 | 859 | 847 | 858 | 2,500 |
2014/07/30 | 870 | 870 | 845 | 845 | 6,200 |
2014/07/29 | 870 | 870 | 862 | 862 | 3,400 |
2014/07/28 | 865 | 870 | 865 | 870 | 800 |
2014/07/25 | 865 | 870 | 865 | 869 | 2,100 |
2014/07/24 | 870 | 870 | 865 | 865 | 2,100 |
2014/07/23 | 865 | 870 | 865 | 870 | 600 |
2014/07/22 | 866 | 870 | 866 | 869 | 700 |
2014/07/18 | 869 | 869 | 865 | 865 | 1,300 |
2014/07/17 | 864 | 867 | 861 | 867 | 1,800 |
2014/07/16 | 861 | 864 | 861 | 864 | 600 |
2014/07/15 | 862 | 865 | 861 | 861 | 4,000 |
2014/07/14 | 861 | 862 | 861 | 862 | 400 |
2014/07/11 | 865 | 865 | 862 | 862 | 1,300 |
2014/07/10 | 865 | 865 | 863 | 863 | 1,800 |
2014/07/09 | 867 | 868 | 867 | 867 | 1,200 |
2014/07/08 | 866 | 869 | 866 | 867 | 900 |
2014/07/07 | 869 | 869 | 868 | 868 | 1,800 |
2014/07/04 | 860 | 869 | 860 | 866 | 2,100 |
2014/07/03 | 868 | 868 | 861 | 861 | 1,500 |
2014/07/02 | 868 | 869 | 861 | 861 | 2,500 |
2014/07/01 | 859 | 860 | 858 | 860 | 1,700 |
2014/06/30 | 855 | 871 | 855 | 868 | 2,100 |
2014/06/27 | 868 | 868 | 855 | 855 | 2,400 |
2014/06/26 | 860 | 869 | 860 | 869 | 2,100 |
2014/06/25 | 864 | 864 | 860 | 860 | 2,200 |
2014/06/24 | 858 | 858 | 857 | 857 | 900 |
2014/06/23 | 851 | 858 | 851 | 858 | 1,300 |
2014/06/20 | 850 | 852 | 850 | 850 | 5,000 |
2014/06/19 | 851 | 854 | 850 | 851 | 3,000 |
2014/06/18 | 853 | 853 | 850 | 850 | 1,800 |
2014/06/17 | 848 | 853 | 846 | 853 | 1,600 |
2014/06/16 | 849 | 850 | 845 | 845 | 1,600 |
2014/06/13 | 843 | 846 | 843 | 846 | 1,000 |
2014/06/12 | 844 | 844 | 843 | 843 | 800 |
2014/06/11 | 844 | 844 | 843 | 844 | 700 |
2014/06/10 | 844 | 844 | 843 | 844 | 1,100 |
2014/06/09 | 845 | 846 | 844 | 844 | 1,700 |
2014/06/06 | 843 | 845 | 843 | 845 | 1,200 |
2014/06/05 | 843 | 843 | 841 | 843 | 1,100 |
2014/06/04 | 842 | 842 | 841 | 841 | 800 |
2014/06/03 | 843 | 844 | 842 | 842 | 1,800 |
2014/06/02 | 842 | 844 | 841 | 844 | 1,100 |
2014/05/30 | 843 | 843 | 842 | 842 | 500 |
2014/05/29 | 844 | 844 | 840 | 840 | 600 |
2014/05/28 | 844 | 844 | 844 | 844 | 100 |
2014/05/27 | 840 | 842 | 840 | 841 | 1,200 |
2014/05/26 | 841 | 841 | 840 | 840 | 800 |
2014/05/23 | 843 | 843 | 839 | 843 | 1,800 |
2014/05/22 | 839 | 840 | 837 | 840 | 900 |
2014/05/21 | 835 | 847 | 835 | 839 | 800 |
2014/05/20 | 834 | 834 | 834 | 834 | 700 |
2014/05/19 | 836 | 836 | 835 | 836 | 1,800 |
2014/05/16 | 837 | 838 | 836 | 836 | 500 |
2014/05/15 | 837 | 838 | 837 | 838 | 800 |
2014/05/14 | 837 | 837 | 837 | 837 | 100 |
2014/05/13 | 838 | 839 | 838 | 838 | 3,100 |
2014/05/12 | 842 | 842 | 838 | 838 | 1,500 |
2014/05/09 | 846 | 846 | 840 | 844 | 700 |
2014/05/08 | 847 | 847 | 839 | 839 | 1,800 |
2014/05/07 | 845 | 845 | 841 | 845 | 800 |
2014/05/02 | 847 | 847 | 847 | 847 | 200 |
2014/05/01 | 840 | 842 | 840 | 840 | 1,700 |
2014/04/30 | 847 | 847 | 843 | 843 | 700 |
2014/04/28 | 845 | 849 | 844 | 849 | 1,300 |
2014/04/25 | 848 | 848 | 840 | 840 | 1,900 |
2014/04/23 | 846 | 848 | 841 | 841 | 1,700 |
2014/04/22 | 842 | 845 | 842 | 845 | 900 |
2014/04/21 | 839 | 839 | 839 | 839 | 400 |
2014/04/18 | 842 | 845 | 838 | 838 | 1,700 |
2014/04/17 | 841 | 848 | 841 | 842 | 500 |
2014/04/16 | 840 | 849 | 840 | 849 | 300 |
2014/04/15 | 838 | 849 | 838 | 849 | 1,800 |
2014/04/14 | 840 | 850 | 837 | 849 | 2,000 |
2014/04/11 | 841 | 842 | 838 | 841 | 1,900 |
2014/04/10 | 840 | 849 | 840 | 843 | 1,100 |
2014/04/09 | 851 | 858 | 835 | 839 | 4,800 |
2014/04/08 | 858 | 859 | 848 | 848 | 4,400 |
2014/04/07 | 850 | 859 | 850 | 859 | 1,400 |
2014/04/04 | 848 | 857 | 848 | 856 | 2,300 |
2014/04/03 | 851 | 858 | 849 | 850 | 2,800 |
2014/04/02 | 858 | 858 | 854 | 855 | 1,500 |
2014/04/01 | 852 | 853 | 852 | 852 | 1,500 |
2014/03/31 | 851 | 857 | 851 | 851 | 2,200 |
2014/03/28 | 855 | 857 | 852 | 852 | 3,000 |
2014/03/27 | 846 | 858 | 846 | 853 | 10,400 |
2014/03/26 | 900 | 904 | 900 | 900 | 8,400 |
2014/03/25 | 905 | 910 | 904 | 904 | 6,400 |
2014/03/24 | 902 | 907 | 898 | 904 | 5,300 |
2014/03/20 | 908 | 909 | 900 | 900 | 4,200 |
2014/03/19 | 906 | 910 | 904 | 904 | 3,800 |
2014/03/18 | 906 | 909 | 904 | 905 | 2,400 |
2014/03/17 | 905 | 907 | 902 | 905 | 3,800 |
2014/03/14 | 908 | 912 | 901 | 901 | 4,400 |
2014/03/13 | 913 | 913 | 909 | 909 | 1,900 |
2014/03/12 | 907 | 913 | 907 | 913 | 2,200 |
2014/03/11 | 912 | 914 | 903 | 907 | 800 |
2014/03/10 | 912 | 914 | 905 | 905 | 3,100 |
2014/03/07 | 910 | 912 | 901 | 912 | 3,000 |
2014/03/06 | 908 | 908 | 900 | 908 | 3,000 |
2014/03/05 | 900 | 904 | 897 | 898 | 1,700 |
2014/03/04 | 904 | 904 | 900 | 900 | 1,800 |
2014/03/03 | 901 | 901 | 895 | 900 | 3,400 |
2014/02/28 | 897 | 899 | 895 | 895 | 2,900 |
2014/02/27 | 896 | 899 | 896 | 899 | 600 |
2014/02/26 | 899 | 899 | 895 | 895 | 1,100 |
2014/02/25 | 893 | 897 | 891 | 895 | 3,400 |
2014/02/24 | 892 | 900 | 892 | 893 | 1,900 |
2014/02/21 | 891 | 896 | 891 | 894 | 2,000 |
2014/02/20 | 901 | 901 | 891 | 891 | 3,300 |
2014/02/19 | 909 | 909 | 898 | 900 | 1,600 |
2014/02/18 | 897 | 903 | 896 | 897 | 2,100 |
2014/02/17 | 892 | 900 | 892 | 900 | 1,700 |
2014/02/14 | 904 | 904 | 882 | 890 | 4,800 |
2014/02/13 | 904 | 910 | 904 | 909 | 900 |
2014/02/12 | 906 | 915 | 905 | 905 | 1,600 |
2014/02/10 | 906 | 908 | 900 | 908 | 1,500 |
2014/02/07 | 900 | 907 | 900 | 905 | 1,200 |
2014/02/06 | 889 | 900 | 888 | 900 | 1,700 |
2014/02/05 | 910 | 921 | 895 | 895 | 3,900 |
2014/02/04 | 900 | 924 | 878 | 924 | 9,400 |
2014/02/03 | 907 | 908 | 904 | 905 | 3,300 |
2014/01/31 | 915 | 920 | 910 | 915 | 2,500 |
2014/01/30 | 926 | 926 | 912 | 915 | 1,700 |
2014/01/29 | 905 | 927 | 905 | 925 | 6,400 |
2014/01/28 | 904 | 918 | 903 | 918 | 2,400 |
2014/01/27 | 909 | 909 | 900 | 904 | 5,800 |
2014/01/24 | 925 | 925 | 910 | 910 | 5,600 |
2014/01/23 | 922 | 923 | 919 | 922 | 1,500 |
2014/01/22 | 920 | 926 | 920 | 922 | 1,900 |
2014/01/21 | 919 | 924 | 914 | 920 | 3,500 |
2014/01/20 | 912 | 919 | 912 | 913 | 3,600 |
2014/01/17 | 913 | 914 | 908 | 911 | 2,400 |
2014/01/16 | 901 | 919 | 894 | 914 | 8,000 |
2014/01/15 | 905 | 908 | 897 | 898 | 3,900 |
2014/01/14 | 899 | 902 | 896 | 898 | 3,900 |
2014/01/10 | 899 | 900 | 899 | 899 | 3,700 |
2014/01/09 | 898 | 899 | 894 | 899 | 1,900 |
2014/01/08 | 894 | 897 | 890 | 892 | 3,500 |
2014/01/07 | 885 | 893 | 885 | 890 | 2,700 |
2014/01/06 | 882 | 888 | 880 | 882 | 4,700 |