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 |
---|---|---|---|---|---|
2018/12/28 | 825 | 855 | 825 | 855 | 2,000 |
2018/12/27 | 839 | 839 | 817 | 825 | 4,300 |
2018/12/26 | 801 | 831 | 801 | 810 | 1,700 |
2018/12/25 | 823 | 846 | 800 | 801 | 19,600 |
2018/12/21 | 833 | 836 | 820 | 836 | 5,700 |
2018/12/20 | 840 | 848 | 835 | 835 | 2,000 |
2018/12/19 | 860 | 860 | 838 | 842 | 1,400 |
2018/12/18 | 863 | 863 | 851 | 859 | 800 |
2018/12/17 | 843 | 864 | 843 | 863 | 1,600 |
2018/12/14 | 865 | 867 | 843 | 843 | 2,700 |
2018/12/13 | 860 | 864 | 849 | 850 | 2,900 |
2018/12/12 | 849 | 850 | 849 | 850 | 900 |
2018/12/11 | 858 | 861 | 856 | 856 | 2,900 |
2018/12/10 | 877 | 877 | 860 | 860 | 1,400 |
2018/12/07 | 856 | 868 | 856 | 867 | 600 |
2018/12/06 | 870 | 870 | 870 | 870 | 200 |
2018/12/05 | 869 | 869 | 860 | 862 | 4,100 |
2018/12/04 | 852 | 866 | 852 | 866 | 1,600 |
2018/12/03 | 863 | 863 | 857 | 857 | 1,300 |
2018/11/30 | 857 | 869 | 857 | 860 | 1,100 |
2018/11/28 | 854 | 856 | 854 | 856 | 1,100 |
2018/11/27 | 860 | 864 | 845 | 860 | 9,400 |
2018/11/26 | 854 | 860 | 843 | 860 | 3,700 |
2018/11/22 | 851 | 852 | 851 | 852 | 1,400 |
2018/11/21 | 851 | 851 | 850 | 851 | 400 |
2018/11/20 | 846 | 854 | 842 | 842 | 900 |
2018/11/19 | 850 | 854 | 842 | 846 | 2,800 |
2018/11/16 | 845 | 852 | 845 | 850 | 900 |
2018/11/15 | 844 | 850 | 841 | 845 | 7,200 |
2018/11/14 | 851 | 851 | 844 | 844 | 1,100 |
2018/11/13 | 847 | 847 | 847 | 847 | 1,000 |
2018/11/12 | 854 | 854 | 850 | 851 | 2,700 |
2018/11/09 | 868 | 868 | 854 | 854 | 6,700 |
2018/11/08 | 868 | 870 | 860 | 860 | 1,900 |
2018/11/07 | 866 | 867 | 853 | 854 | 3,000 |
2018/11/06 | 885 | 885 | 857 | 859 | 5,000 |
2018/11/05 | 875 | 881 | 862 | 874 | 6,200 |
2018/11/02 | 886 | 887 | 869 | 880 | 3,900 |
2018/11/01 | 880 | 882 | 856 | 879 | 6,200 |
2018/10/31 | 885 | 885 | 872 | 880 | 3,900 |
2018/10/30 | 890 | 890 | 845 | 885 | 5,000 |
2018/10/29 | 851 | 870 | 851 | 863 | 4,700 |
2018/10/26 | 867 | 911 | 850 | 850 | 20,800 |
2018/10/25 | 859 | 870 | 846 | 870 | 7,000 |
2018/10/24 | 859 | 859 | 856 | 859 | 1,900 |
2018/10/23 | 851 | 860 | 851 | 860 | 900 |
2018/10/22 | 860 | 860 | 860 | 860 | 100 |
2018/10/19 | 859 | 860 | 851 | 860 | 800 |
2018/10/17 | 849 | 850 | 849 | 849 | 1,300 |
2018/10/16 | 856 | 856 | 848 | 849 | 600 |
2018/10/15 | 854 | 854 | 850 | 850 | 1,500 |
2018/10/12 | 851 | 853 | 850 | 853 | 2,000 |
2018/10/11 | 851 | 855 | 847 | 851 | 1,800 |
2018/10/10 | 850 | 853 | 850 | 853 | 800 |
2018/10/09 | 849 | 864 | 849 | 852 | 800 |
2018/10/05 | 850 | 851 | 850 | 851 | 900 |
2018/10/04 | 845 | 865 | 845 | 850 | 2,600 |
2018/10/03 | 860 | 865 | 849 | 849 | 2,900 |
2018/10/02 | 857 | 857 | 856 | 857 | 1,100 |
2018/10/01 | 851 | 856 | 850 | 855 | 900 |
2018/09/28 | 846 | 856 | 846 | 856 | 1,500 |
2018/09/27 | 846 | 846 | 846 | 846 | 100 |
2018/09/26 | 846 | 846 | 840 | 840 | 6,100 |
2018/09/25 | 850 | 854 | 850 | 854 | 1,600 |
2018/09/21 | 849 | 850 | 849 | 850 | 600 |
2018/09/20 | 848 | 850 | 848 | 850 | 500 |
2018/09/19 | 849 | 850 | 840 | 850 | 700 |
2018/09/18 | 841 | 841 | 841 | 841 | 700 |
2018/09/14 | 838 | 841 | 838 | 841 | 1,200 |
2018/09/13 | 839 | 840 | 839 | 840 | 500 |
2018/09/12 | 840 | 840 | 838 | 838 | 1,300 |
2018/09/10 | 850 | 850 | 850 | 850 | 300 |
2018/09/07 | 839 | 840 | 839 | 839 | 500 |
2018/09/06 | 839 | 839 | 839 | 839 | 500 |
2018/09/04 | 840 | 850 | 835 | 839 | 900 |
2018/09/03 | 840 | 840 | 840 | 840 | 100 |
2018/08/31 | 841 | 841 | 841 | 841 | 300 |
2018/08/30 | 842 | 848 | 842 | 848 | 3,100 |
2018/08/29 | 839 | 842 | 839 | 842 | 300 |
2018/08/28 | 850 | 854 | 839 | 841 | 1,000 |
2018/08/27 | 834 | 839 | 834 | 839 | 300 |
2018/08/24 | 847 | 847 | 839 | 839 | 1,600 |
2018/08/23 | 845 | 845 | 844 | 844 | 200 |
2018/08/22 | 845 | 845 | 842 | 842 | 700 |
2018/08/20 | 840 | 845 | 840 | 845 | 900 |
2018/08/17 | 836 | 838 | 836 | 838 | 400 |
2018/08/16 | 846 | 846 | 836 | 836 | 500 |
2018/08/15 | 842 | 842 | 842 | 842 | 1,200 |
2018/08/14 | 840 | 844 | 840 | 842 | 2,200 |
2018/08/13 | 851 | 851 | 838 | 844 | 1,200 |
2018/08/10 | 844 | 844 | 837 | 844 | 1,800 |
2018/08/09 | 844 | 844 | 844 | 844 | 200 |
2018/08/08 | 844 | 844 | 835 | 835 | 1,300 |
2018/08/06 | 843 | 843 | 843 | 843 | 100 |
2018/08/03 | 844 | 844 | 844 | 844 | 300 |
2018/08/02 | 835 | 845 | 835 | 844 | 29,100 |
2018/08/01 | 835 | 846 | 835 | 835 | 58,000 |
2018/07/31 | 830 | 835 | 830 | 835 | 2,200 |
2018/07/30 | 847 | 847 | 835 | 835 | 3,200 |
2018/07/27 | 837 | 849 | 837 | 839 | 1,400 |
2018/07/26 | 837 | 852 | 837 | 848 | 1,500 |
2018/07/25 | 839 | 839 | 839 | 839 | 2,300 |
2018/07/24 | 837 | 839 | 837 | 839 | 500 |
2018/07/23 | 837 | 837 | 837 | 837 | 200 |
2018/07/20 | 831 | 831 | 831 | 831 | 400 |
2018/07/19 | 831 | 832 | 831 | 832 | 1,200 |
2018/07/18 | 829 | 833 | 829 | 831 | 2,500 |
2018/07/17 | 835 | 835 | 829 | 829 | 1,500 |
2018/07/13 | 828 | 830 | 828 | 830 | 1,200 |
2018/07/12 | 837 | 837 | 828 | 828 | 3,700 |
2018/07/11 | 831 | 831 | 830 | 830 | 1,100 |
2018/07/10 | 829 | 830 | 828 | 828 | 2,400 |
2018/07/09 | 830 | 833 | 828 | 828 | 2,200 |
2018/07/06 | 821 | 834 | 821 | 829 | 2,100 |
2018/07/05 | 833 | 833 | 821 | 822 | 4,400 |
2018/07/04 | 833 | 838 | 833 | 833 | 1,200 |
2018/07/03 | 834 | 834 | 834 | 834 | 600 |
2018/07/02 | 833 | 833 | 833 | 833 | 900 |
2018/06/29 | 832 | 835 | 832 | 833 | 1,200 |
2018/06/28 | 832 | 840 | 831 | 832 | 2,600 |
2018/06/27 | 832 | 833 | 832 | 833 | 2,100 |
2018/06/26 | 830 | 842 | 830 | 833 | 4,200 |
2018/06/25 | 838 | 838 | 831 | 831 | 5,300 |
2018/06/22 | 837 | 842 | 833 | 842 | 3,500 |
2018/06/21 | 840 | 840 | 832 | 832 | 1,400 |
2018/06/20 | 837 | 837 | 833 | 835 | 8,200 |
2018/06/19 | 838 | 840 | 832 | 839 | 11,200 |
2018/06/18 | 840 | 840 | 838 | 838 | 700 |
2018/06/15 | 839 | 843 | 833 | 843 | 10,900 |
2018/06/14 | 842 | 842 | 834 | 835 | 3,100 |
2018/06/13 | 836 | 836 | 834 | 835 | 5,400 |
2018/06/12 | 835 | 841 | 834 | 837 | 8,200 |
2018/06/11 | 847 | 847 | 834 | 836 | 3,300 |
2018/06/08 | 835 | 845 | 834 | 834 | 3,500 |
2018/06/07 | 837 | 841 | 832 | 841 | 10,400 |
2018/06/06 | 834 | 837 | 834 | 836 | 11,700 |
2018/06/05 | 834 | 834 | 832 | 834 | 3,200 |
2018/06/04 | 835 | 835 | 831 | 832 | 3,200 |
2018/06/01 | 828 | 835 | 827 | 835 | 7,800 |
2018/05/31 | 830 | 830 | 829 | 829 | 2,300 |
2018/05/30 | 830 | 830 | 824 | 827 | 3,800 |
2018/05/29 | 831 | 832 | 831 | 831 | 1,700 |
2018/05/28 | 832 | 832 | 831 | 831 | 2,600 |
2018/05/25 | 832 | 836 | 832 | 832 | 1,500 |
2018/05/24 | 838 | 838 | 831 | 832 | 6,000 |
2018/05/23 | 842 | 842 | 838 | 838 | 2,300 |
2018/05/22 | 840 | 842 | 839 | 842 | 3,500 |
2018/05/21 | 839 | 840 | 839 | 839 | 8,900 |
2018/05/18 | 842 | 842 | 839 | 839 | 3,400 |
2018/05/17 | 840 | 840 | 840 | 840 | 100 |
2018/05/16 | 842 | 842 | 840 | 840 | 5,400 |
2018/05/15 | 840 | 846 | 839 | 840 | 3,000 |
2018/05/14 | 848 | 848 | 837 | 838 | 4,100 |
2018/05/11 | 840 | 841 | 840 | 841 | 1,200 |
2018/05/10 | 850 | 850 | 840 | 840 | 3,000 |
2018/05/09 | 853 | 853 | 845 | 847 | 900 |
2018/05/08 | 851 | 858 | 838 | 838 | 7,500 |
2018/05/07 | 849 | 850 | 848 | 848 | 800 |
2018/05/02 | 851 | 851 | 850 | 850 | 800 |
2018/05/01 | 852 | 853 | 850 | 850 | 500 |
2018/04/27 | 848 | 849 | 847 | 847 | 1,500 |
2018/04/26 | 848 | 848 | 848 | 848 | 1,300 |
2018/04/25 | 847 | 849 | 847 | 848 | 1,900 |
2018/04/24 | 857 | 858 | 845 | 847 | 4,600 |
2018/04/23 | 855 | 856 | 851 | 851 | 1,800 |
2018/04/20 | 854 | 854 | 853 | 853 | 300 |
2018/04/19 | 846 | 855 | 846 | 847 | 5,800 |
2018/04/18 | 847 | 848 | 846 | 846 | 2,100 |
2018/04/17 | 850 | 850 | 847 | 847 | 700 |
2018/04/16 | 853 | 853 | 850 | 850 | 1,300 |
2018/04/13 | 852 | 855 | 852 | 855 | 900 |
2018/04/12 | 850 | 855 | 850 | 850 | 400 |
2018/04/11 | 849 | 849 | 848 | 848 | 500 |
2018/04/10 | 848 | 848 | 847 | 847 | 300 |
2018/04/09 | 845 | 845 | 845 | 845 | 300 |
2018/04/06 | 843 | 851 | 843 | 843 | 1,200 |
2018/04/05 | 844 | 849 | 842 | 842 | 1,800 |
2018/04/04 | 843 | 844 | 842 | 844 | 1,700 |
2018/04/03 | 844 | 854 | 844 | 844 | 1,600 |
2018/04/02 | 843 | 844 | 842 | 844 | 5,800 |
2018/03/30 | 842 | 846 | 842 | 844 | 3,500 |
2018/03/29 | 839 | 845 | 839 | 842 | 4,100 |
2018/03/28 | 824 | 847 | 824 | 838 | 7,000 |
2018/03/27 | 890 | 895 | 888 | 890 | 10,200 |
2018/03/26 | 889 | 890 | 885 | 890 | 4,000 |
2018/03/23 | 890 | 890 | 880 | 889 | 6,000 |
2018/03/22 | 899 | 899 | 880 | 897 | 5,900 |
2018/03/20 | 890 | 901 | 880 | 899 | 7,800 |
2018/03/19 | 902 | 902 | 887 | 890 | 5,600 |
2018/03/16 | 897 | 900 | 890 | 890 | 6,300 |
2018/03/15 | 895 | 905 | 895 | 905 | 3,400 |
2018/03/14 | 904 | 905 | 900 | 901 | 1,100 |
2018/03/13 | 900 | 908 | 897 | 899 | 3,500 |
2018/03/12 | 908 | 908 | 900 | 901 | 2,000 |
2018/03/09 | 900 | 907 | 899 | 899 | 1,400 |
2018/03/08 | 910 | 910 | 898 | 898 | 1,500 |
2018/03/07 | 907 | 910 | 907 | 910 | 900 |
2018/03/06 | 901 | 905 | 894 | 896 | 1,500 |
2018/03/05 | 900 | 907 | 900 | 901 | 4,100 |
2018/03/02 | 910 | 910 | 873 | 910 | 5,000 |
2018/03/01 | 905 | 908 | 905 | 905 | 2,100 |
2018/02/28 | 910 | 910 | 908 | 908 | 800 |
2018/02/27 | 916 | 917 | 913 | 913 | 1,600 |
2018/02/26 | 915 | 916 | 909 | 916 | 2,600 |
2018/02/23 | 913 | 913 | 908 | 908 | 1,500 |
2018/02/22 | 900 | 911 | 900 | 907 | 2,500 |
2018/02/21 | 893 | 900 | 893 | 900 | 800 |
2018/02/20 | 892 | 893 | 892 | 892 | 500 |
2018/02/19 | 900 | 908 | 900 | 900 | 1,800 |
2018/02/16 | 868 | 875 | 868 | 875 | 1,700 |
2018/02/15 | 887 | 898 | 871 | 871 | 2,800 |
2018/02/14 | 877 | 913 | 877 | 878 | 4,600 |
2018/02/13 | 904 | 915 | 884 | 889 | 7,200 |
2018/02/09 | 900 | 905 | 900 | 903 | 5,400 |
2018/02/08 | 915 | 916 | 909 | 916 | 1,200 |
2018/02/07 | 900 | 905 | 900 | 905 | 2,700 |
2018/02/06 | 900 | 901 | 873 | 901 | 11,400 |
2018/02/05 | 912 | 912 | 903 | 907 | 5,400 |
2018/02/02 | 912 | 917 | 912 | 917 | 1,900 |
2018/02/01 | 911 | 912 | 911 | 912 | 2,600 |
2018/01/31 | 912 | 912 | 912 | 912 | 300 |
2018/01/30 | 912 | 917 | 910 | 912 | 2,300 |
2018/01/29 | 910 | 916 | 910 | 916 | 1,600 |
2018/01/26 | 905 | 915 | 905 | 910 | 1,300 |
2018/01/25 | 913 | 915 | 900 | 909 | 3,600 |
2018/01/24 | 912 | 912 | 900 | 908 | 3,100 |
2018/01/23 | 913 | 913 | 907 | 907 | 1,300 |
2018/01/22 | 901 | 905 | 901 | 905 | 400 |
2018/01/19 | 900 | 912 | 900 | 900 | 2,800 |
2018/01/18 | 913 | 913 | 908 | 908 | 500 |
2018/01/17 | 912 | 912 | 912 | 912 | 900 |
2018/01/16 | 911 | 911 | 900 | 908 | 1,700 |
2018/01/15 | 907 | 915 | 900 | 914 | 2,900 |
2018/01/12 | 904 | 906 | 900 | 906 | 2,600 |
2018/01/11 | 915 | 915 | 901 | 901 | 2,600 |
2018/01/10 | 908 | 912 | 900 | 901 | 7,400 |
2018/01/09 | 900 | 905 | 900 | 905 | 900 |
2018/01/05 | 900 | 900 | 895 | 898 | 1,200 |
2018/01/04 | 908 | 908 | 899 | 899 | 1,500 |