7490 日新商事(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2000-12-25 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2000-12-05 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2000-11-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-11-27 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2000-11-24 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2000-11-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-11-16 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-11-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-11-09 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 2000-10-25 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2000-10-23 | 320 | 320 | 320 | 320 | 30,000 | 320 |
| 2000-10-19 | 306 | 306 | 305 | 305 | 2,000 | 305 |
| 2000-10-10 | 363 | 363 | 350 | 350 | 2,000 | 350 |
| 2000-09-29 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2000-09-28 | 370 | 380 | 370 | 380 | 4,000 | 380 |
| 2000-09-27 | 350 | 380 | 350 | 380 | 2,000 | 380 |
| 2000-09-25 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2000-09-13 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-09-07 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2000-09-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-25 | 365 | 365 | 364 | 365 | 5,000 | 365 |
| 2000-08-24 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-08-23 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-22 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2000-08-03 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2000-08-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-08-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-07-27 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2000-07-25 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-07-24 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2000-07-21 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-07-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-07-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-07-17 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2000-07-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-07-07 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-07-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-07-04 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-06-28 | 380 | 400 | 380 | 400 | 4,000 | 400 |
| 2000-06-27 | 360 | 380 | 360 | 380 | 9,000 | 380 |
| 2000-06-23 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-06-20 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 2000-06-19 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-06-14 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2000-06-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-06-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-06-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-06-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-06-02 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2000-06-01 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-05-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-05-29 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2000-05-25 | 295 | 295 | 285 | 285 | 12,000 | 285 |
| 2000-05-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-05-23 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-05-10 | 291 | 291 | 285 | 285 | 2,000 | 285 |
| 2000-05-09 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-04-28 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-04-27 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-04-26 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-04-25 | 291 | 330 | 291 | 330 | 20,000 | 330 |
| 2000-04-24 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2000-04-21 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-04-20 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-04-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-04-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-04-17 | 335 | 335 | 330 | 330 | 10,000 | 330 |
| 2000-04-07 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2000-04-06 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2000-04-05 | 285 | 325 | 285 | 325 | 2,000 | 325 |
| 2000-04-03 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-03-24 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2000-03-23 | 306 | 306 | 300 | 300 | 9,000 | 300 |
| 2000-03-22 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2000-03-21 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-03-17 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2000-03-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-03-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-03-09 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2000-03-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-03-03 | 320 | 320 | 310 | 310 | 3,000 | 310 |
| 2000-03-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-02-29 | 324 | 350 | 324 | 350 | 2,000 | 350 |
| 2000-02-28 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2000-02-25 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2000-02-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-02-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-02-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-02-21 | 390 | 390 | 360 | 390 | 3,000 | 390 |
| 2000-02-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-02-09 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2000-02-03 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2000-02-02 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2000-01-31 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2000-01-25 | 437 | 437 | 437 | 437 | 5,000 | 437 |
| 2000-01-24 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2000-01-20 | 422 | 422 | 402 | 402 | 2,000 | 402 |
| 2000-01-18 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2000-01-07 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2000-01-06 | 432 | 432 | 432 | 432 | 1,000 | 432 |
分割・併合履歴 ： なし
