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 |
---|---|---|---|---|---|
2015/12/30 | 882 | 887 | 882 | 887 | 400 |
2015/12/29 | 883 | 887 | 883 | 887 | 600 |
2015/12/28 | 883 | 883 | 881 | 882 | 400 |
2015/12/25 | 897 | 897 | 883 | 883 | 3,600 |
2015/12/24 | 891 | 891 | 886 | 887 | 800 |
2015/12/22 | 891 | 895 | 884 | 895 | 1,900 |
2015/12/21 | 883 | 900 | 883 | 889 | 4,800 |
2015/12/18 | 883 | 889 | 883 | 889 | 200 |
2015/12/17 | 881 | 882 | 881 | 882 | 200 |
2015/12/16 | 890 | 890 | 881 | 881 | 300 |
2015/12/15 | 890 | 890 | 875 | 890 | 1,500 |
2015/12/14 | 875 | 875 | 875 | 875 | 1,300 |
2015/12/11 | 890 | 890 | 882 | 882 | 300 |
2015/12/10 | 882 | 896 | 880 | 881 | 2,900 |
2015/12/09 | 884 | 894 | 881 | 894 | 1,300 |
2015/12/08 | 881 | 895 | 881 | 884 | 1,200 |
2015/12/07 | 876 | 895 | 876 | 883 | 1,200 |
2015/12/04 | 883 | 886 | 883 | 886 | 3,600 |
2015/12/03 | 890 | 894 | 885 | 894 | 2,400 |
2015/12/02 | 886 | 897 | 884 | 889 | 3,500 |
2015/12/01 | 877 | 885 | 877 | 885 | 1,800 |
2015/11/30 | 878 | 878 | 875 | 875 | 800 |
2015/11/27 | 874 | 886 | 874 | 879 | 900 |
2015/11/26 | 872 | 872 | 872 | 872 | 100 |
2015/11/25 | 880 | 880 | 875 | 875 | 1,500 |
2015/11/24 | 872 | 872 | 869 | 869 | 1,300 |
2015/11/20 | 872 | 872 | 872 | 872 | 100 |
2015/11/19 | 872 | 879 | 870 | 879 | 900 |
2015/11/18 | 871 | 871 | 871 | 871 | 100 |
2015/11/17 | 872 | 872 | 872 | 872 | 300 |
2015/11/16 | 879 | 879 | 868 | 878 | 1,900 |
2015/11/13 | 867 | 880 | 866 | 880 | 800 |
2015/11/12 | 870 | 870 | 866 | 867 | 4,900 |
2015/11/11 | 868 | 868 | 868 | 868 | 700 |
2015/11/10 | 867 | 870 | 865 | 869 | 3,400 |
2015/11/09 | 870 | 875 | 866 | 875 | 6,500 |
2015/11/06 | 870 | 870 | 868 | 868 | 2,400 |
2015/11/05 | 875 | 876 | 875 | 876 | 600 |
2015/11/04 | 880 | 880 | 875 | 876 | 1,300 |
2015/11/02 | 884 | 885 | 879 | 880 | 500 |
2015/10/30 | 879 | 879 | 879 | 879 | 400 |
2015/10/29 | 885 | 885 | 879 | 879 | 600 |
2015/10/28 | 883 | 890 | 883 | 887 | 2,000 |
2015/10/27 | 880 | 885 | 880 | 885 | 1,300 |
2015/10/26 | 895 | 895 | 874 | 877 | 2,800 |
2015/10/23 | 890 | 890 | 875 | 881 | 3,100 |
2015/10/22 | 877 | 880 | 877 | 880 | 2,300 |
2015/10/21 | 876 | 876 | 876 | 876 | 400 |
2015/10/20 | 874 | 875 | 873 | 875 | 600 |
2015/10/19 | 873 | 873 | 872 | 872 | 500 |
2015/10/16 | 872 | 872 | 872 | 872 | 400 |
2015/10/15 | 879 | 879 | 871 | 872 | 1,400 |
2015/10/13 | 869 | 870 | 869 | 870 | 300 |
2015/10/09 | 869 | 871 | 869 | 870 | 400 |
2015/10/07 | 874 | 874 | 871 | 871 | 300 |
2015/10/06 | 871 | 875 | 871 | 875 | 1,400 |
2015/10/05 | 869 | 871 | 861 | 871 | 1,200 |
2015/10/02 | 869 | 869 | 869 | 869 | 1,000 |
2015/10/01 | 865 | 865 | 865 | 865 | 300 |
2015/09/30 | 857 | 860 | 857 | 860 | 2,700 |
2015/09/29 | 860 | 860 | 857 | 857 | 600 |
2015/09/28 | 873 | 873 | 860 | 860 | 800 |
2015/09/25 | 873 | 874 | 856 | 860 | 2,300 |
2015/09/24 | 874 | 874 | 873 | 874 | 900 |
2015/09/18 | 865 | 865 | 864 | 864 | 200 |
2015/09/17 | 858 | 870 | 858 | 865 | 1,400 |
2015/09/16 | 867 | 875 | 859 | 859 | 1,700 |
2015/09/15 | 859 | 868 | 859 | 867 | 1,600 |
2015/09/14 | 852 | 860 | 851 | 860 | 2,300 |
2015/09/11 | 847 | 850 | 843 | 850 | 2,100 |
2015/09/10 | 851 | 851 | 847 | 847 | 1,200 |
2015/09/09 | 842 | 852 | 842 | 851 | 1,500 |
2015/09/08 | 847 | 847 | 845 | 845 | 400 |
2015/09/07 | 854 | 854 | 843 | 843 | 700 |
2015/09/04 | 852 | 854 | 850 | 854 | 2,200 |
2015/09/03 | 851 | 855 | 851 | 852 | 800 |
2015/09/02 | 852 | 852 | 851 | 851 | 1,900 |
2015/09/01 | 860 | 860 | 858 | 858 | 1,100 |
2015/08/31 | 869 | 880 | 866 | 866 | 900 |
2015/08/28 | 861 | 869 | 861 | 869 | 1,700 |
2015/08/27 | 860 | 861 | 855 | 856 | 1,600 |
2015/08/26 | 856 | 856 | 848 | 850 | 2,300 |
2015/08/25 | 845 | 885 | 831 | 856 | 7,000 |
2015/08/24 | 860 | 863 | 856 | 856 | 7,300 |
2015/08/21 | 868 | 869 | 866 | 866 | 2,000 |
2015/08/20 | 871 | 876 | 868 | 868 | 2,800 |
2015/08/19 | 871 | 872 | 871 | 871 | 700 |
2015/08/18 | 879 | 879 | 871 | 877 | 1,200 |
2015/08/17 | 874 | 874 | 869 | 869 | 700 |
2015/08/14 | 873 | 874 | 873 | 873 | 600 |
2015/08/13 | 870 | 873 | 868 | 873 | 2,300 |
2015/08/12 | 869 | 870 | 868 | 869 | 1,700 |
2015/08/11 | 873 | 875 | 869 | 869 | 4,900 |
2015/08/10 | 879 | 879 | 873 | 873 | 4,100 |
2015/08/07 | 881 | 881 | 878 | 879 | 1,900 |
2015/08/06 | 883 | 888 | 881 | 881 | 900 |
2015/08/05 | 878 | 888 | 878 | 888 | 700 |
2015/08/04 | 883 | 885 | 874 | 885 | 2,000 |
2015/08/03 | 880 | 885 | 880 | 885 | 600 |
2015/07/31 | 880 | 880 | 876 | 880 | 400 |
2015/07/30 | 876 | 876 | 875 | 875 | 1,000 |
2015/07/29 | 879 | 880 | 876 | 878 | 1,900 |
2015/07/28 | 880 | 881 | 878 | 878 | 600 |
2015/07/27 | 879 | 885 | 879 | 885 | 400 |
2015/07/24 | 886 | 886 | 886 | 886 | 1,400 |
2015/07/23 | 881 | 885 | 880 | 885 | 900 |
2015/07/22 | 878 | 886 | 878 | 886 | 800 |
2015/07/21 | 887 | 890 | 885 | 885 | 1,500 |
2015/07/17 | 887 | 887 | 884 | 887 | 1,300 |
2015/07/16 | 886 | 887 | 876 | 887 | 1,500 |
2015/07/15 | 874 | 886 | 874 | 886 | 2,700 |
2015/07/14 | 874 | 885 | 874 | 885 | 2,100 |
2015/07/13 | 875 | 875 | 874 | 874 | 800 |
2015/07/10 | 869 | 872 | 869 | 872 | 800 |
2015/07/09 | 875 | 878 | 866 | 872 | 4,700 |
2015/07/08 | 880 | 885 | 877 | 877 | 2,400 |
2015/07/07 | 877 | 877 | 877 | 877 | 500 |
2015/07/06 | 879 | 887 | 876 | 876 | 2,900 |
2015/07/03 | 879 | 886 | 879 | 886 | 1,000 |
2015/07/02 | 885 | 885 | 881 | 883 | 800 |
2015/07/01 | 883 | 883 | 879 | 883 | 2,000 |
2015/06/30 | 880 | 883 | 879 | 883 | 1,500 |
2015/06/29 | 882 | 882 | 879 | 882 | 700 |
2015/06/26 | 885 | 885 | 884 | 884 | 400 |
2015/06/25 | 885 | 885 | 879 | 879 | 2,200 |
2015/06/24 | 882 | 882 | 881 | 882 | 700 |
2015/06/23 | 875 | 881 | 875 | 881 | 700 |
2015/06/22 | 875 | 879 | 875 | 876 | 500 |
2015/06/19 | 876 | 877 | 874 | 875 | 3,700 |
2015/06/18 | 875 | 876 | 873 | 874 | 3,600 |
2015/06/17 | 885 | 885 | 874 | 874 | 4,700 |
2015/06/16 | 883 | 886 | 883 | 884 | 2,200 |
2015/06/15 | 886 | 886 | 885 | 885 | 400 |
2015/06/12 | 885 | 885 | 880 | 880 | 500 |
2015/06/11 | 880 | 880 | 880 | 880 | 1,000 |
2015/06/10 | 887 | 887 | 880 | 880 | 500 |
2015/06/09 | 881 | 881 | 881 | 881 | 100 |
2015/06/08 | 880 | 881 | 880 | 881 | 800 |
2015/06/05 | 878 | 878 | 877 | 877 | 400 |
2015/06/04 | 885 | 885 | 876 | 876 | 1,200 |
2015/06/03 | 877 | 885 | 877 | 877 | 900 |
2015/06/02 | 886 | 886 | 877 | 877 | 1,400 |
2015/06/01 | 876 | 887 | 876 | 887 | 1,300 |
2015/05/29 | 885 | 885 | 876 | 876 | 800 |
2015/05/28 | 887 | 887 | 875 | 876 | 3,100 |
2015/05/27 | 881 | 887 | 878 | 887 | 1,600 |
2015/05/26 | 888 | 888 | 882 | 883 | 500 |
2015/05/25 | 890 | 890 | 883 | 883 | 1,500 |
2015/05/22 | 880 | 887 | 880 | 887 | 800 |
2015/05/21 | 885 | 885 | 879 | 879 | 400 |
2015/05/20 | 880 | 880 | 877 | 877 | 900 |
2015/05/19 | 880 | 880 | 880 | 880 | 100 |
2015/05/18 | 889 | 889 | 875 | 875 | 900 |
2015/05/15 | 885 | 885 | 876 | 876 | 600 |
2015/05/14 | 881 | 881 | 876 | 876 | 1,000 |
2015/05/13 | 882 | 882 | 882 | 882 | 400 |
2015/05/12 | 884 | 892 | 880 | 882 | 2,100 |
2015/05/11 | 890 | 894 | 881 | 882 | 4,700 |
2015/05/08 | 874 | 885 | 874 | 885 | 1,700 |
2015/05/07 | 880 | 880 | 870 | 875 | 2,400 |
2015/05/01 | 880 | 880 | 868 | 874 | 1,500 |
2015/04/30 | 870 | 888 | 868 | 878 | 5,500 |
2015/04/28 | 872 | 873 | 870 | 870 | 2,000 |
2015/04/27 | 874 | 875 | 871 | 873 | 2,700 |
2015/04/24 | 872 | 882 | 871 | 882 | 3,200 |
2015/04/23 | 884 | 884 | 873 | 880 | 900 |
2015/04/22 | 872 | 884 | 872 | 884 | 400 |
2015/04/21 | 870 | 875 | 870 | 875 | 400 |
2015/04/20 | 872 | 876 | 872 | 874 | 1,000 |
2015/04/17 | 873 | 887 | 871 | 871 | 1,800 |
2015/04/16 | 872 | 872 | 871 | 871 | 600 |
2015/04/15 | 883 | 883 | 870 | 870 | 2,200 |
2015/04/14 | 888 | 888 | 881 | 883 | 900 |
2015/04/13 | 877 | 886 | 877 | 886 | 700 |
2015/04/10 | 871 | 881 | 871 | 881 | 1,100 |
2015/04/09 | 870 | 879 | 869 | 878 | 2,000 |
2015/04/08 | 877 | 877 | 869 | 869 | 700 |
2015/04/07 | 868 | 872 | 868 | 870 | 1,300 |
2015/04/06 | 870 | 870 | 866 | 866 | 1,500 |
2015/04/03 | 864 | 870 | 862 | 867 | 1,300 |
2015/04/02 | 863 | 868 | 863 | 868 | 1,600 |
2015/04/01 | 871 | 871 | 860 | 860 | 2,200 |
2015/03/31 | 872 | 873 | 871 | 871 | 2,400 |
2015/03/30 | 881 | 881 | 872 | 872 | 3,800 |
2015/03/27 | 879 | 887 | 872 | 881 | 12,100 |
2015/03/26 | 923 | 933 | 921 | 933 | 8,200 |
2015/03/25 | 929 | 931 | 926 | 930 | 5,800 |
2015/03/24 | 925 | 926 | 922 | 925 | 4,400 |
2015/03/23 | 921 | 923 | 918 | 922 | 4,300 |
2015/03/20 | 925 | 925 | 910 | 921 | 3,700 |
2015/03/19 | 920 | 925 | 912 | 925 | 3,700 |
2015/03/18 | 917 | 920 | 917 | 920 | 3,500 |
2015/03/17 | 914 | 918 | 912 | 917 | 3,700 |
2015/03/16 | 905 | 914 | 903 | 914 | 6,300 |
2015/03/13 | 899 | 908 | 899 | 900 | 1,500 |
2015/03/12 | 903 | 906 | 900 | 900 | 3,400 |
2015/03/11 | 897 | 903 | 896 | 903 | 3,300 |
2015/03/10 | 897 | 900 | 895 | 900 | 3,400 |
2015/03/09 | 897 | 899 | 897 | 898 | 1,300 |
2015/03/06 | 900 | 900 | 894 | 897 | 5,400 |
2015/03/05 | 899 | 899 | 897 | 899 | 3,200 |
2015/03/04 | 903 | 905 | 899 | 899 | 2,200 |
2015/03/03 | 899 | 905 | 899 | 905 | 2,600 |
2015/03/02 | 900 | 904 | 900 | 904 | 1,700 |
2015/02/27 | 898 | 906 | 897 | 897 | 4,200 |
2015/02/26 | 900 | 905 | 900 | 905 | 3,400 |
2015/02/25 | 900 | 900 | 896 | 898 | 2,000 |
2015/02/24 | 900 | 900 | 899 | 899 | 800 |
2015/02/23 | 895 | 897 | 895 | 897 | 400 |
2015/02/20 | 904 | 904 | 892 | 892 | 2,100 |
2015/02/19 | 901 | 903 | 898 | 903 | 1,100 |
2015/02/18 | 904 | 904 | 893 | 901 | 1,600 |
2015/02/17 | 896 | 897 | 894 | 894 | 1,200 |
2015/02/16 | 907 | 907 | 897 | 900 | 1,500 |
2015/02/13 | 900 | 904 | 900 | 903 | 700 |
2015/02/12 | 900 | 903 | 900 | 903 | 2,000 |
2015/02/10 | 889 | 904 | 888 | 903 | 4,100 |
2015/02/09 | 891 | 893 | 890 | 893 | 1,600 |
2015/02/06 | 894 | 894 | 894 | 894 | 300 |
2015/02/04 | 886 | 898 | 886 | 898 | 1,300 |
2015/02/03 | 890 | 890 | 887 | 887 | 1,500 |
2015/02/02 | 893 | 898 | 889 | 890 | 1,500 |
2015/01/30 | 898 | 898 | 891 | 891 | 2,000 |
2015/01/29 | 893 | 896 | 893 | 896 | 700 |
2015/01/28 | 893 | 898 | 893 | 898 | 1,200 |
2015/01/27 | 895 | 898 | 895 | 895 | 2,600 |
2015/01/26 | 900 | 900 | 897 | 897 | 800 |
2015/01/23 | 910 | 910 | 900 | 900 | 1,800 |
2015/01/22 | 900 | 910 | 900 | 910 | 1,100 |
2015/01/21 | 896 | 902 | 896 | 900 | 800 |
2015/01/20 | 910 | 914 | 900 | 900 | 1,800 |
2015/01/19 | 915 | 915 | 904 | 906 | 1,800 |
2015/01/16 | 907 | 907 | 903 | 906 | 1,400 |
2015/01/15 | 903 | 905 | 902 | 902 | 800 |
2015/01/14 | 904 | 908 | 904 | 908 | 1,300 |
2015/01/13 | 903 | 905 | 902 | 905 | 1,600 |
2015/01/09 | 903 | 903 | 901 | 902 | 500 |
2015/01/08 | 899 | 905 | 899 | 905 | 3,100 |
2015/01/07 | 899 | 900 | 899 | 899 | 700 |
2015/01/06 | 897 | 900 | 897 | 899 | 1,400 |
2015/01/05 | 905 | 905 | 895 | 895 | 1,200 |