7490 日新商事(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,280 | 1,280 | 1,271 | 1,271 | 2,000 | 1,271 |
| 2005-12-28 | 1,400 | 1,419 | 1,400 | 1,419 | 2,000 | 1,419 |
| 2005-12-22 | 1,342 | 1,452 | 1,342 | 1,452 | 9,000 | 1,452 |
| 2005-12-20 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2005-12-19 | 1,190 | 1,240 | 1,190 | 1,240 | 11,000 | 1,240 |
| 2005-12-16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2005-12-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-12-12 | 1,120 | 1,200 | 1,120 | 1,200 | 3,000 | 1,200 |
| 2005-12-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-12-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2005-12-07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2005-12-06 | 1,175 | 1,200 | 1,160 | 1,160 | 13,000 | 1,160 |
| 2005-12-05 | 1,180 | 1,180 | 1,146 | 1,146 | 3,000 | 1,146 |
| 2005-12-02 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 | 1,060 |
| 2005-12-01 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 | 1,035 |
| 2005-11-30 | 1,010 | 1,023 | 1,000 | 1,023 | 8,000 | 1,023 |
| 2005-11-29 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2005-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-11-25 | 1,023 | 1,023 | 1,023 | 1,023 | 7,000 | 1,023 |
| 2005-11-24 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2005-11-21 | 998 | 998 | 978 | 978 | 2,000 | 978 |
| 2005-11-15 | 1,060 | 1,060 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2005-11-14 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2005-11-11 | 1,000 | 1,059 | 1,000 | 1,050 | 7,000 | 1,050 |
| 2005-11-10 | 980 | 990 | 980 | 990 | 7,000 | 990 |
| 2005-11-09 | 978 | 980 | 978 | 980 | 4,000 | 980 |
| 2005-11-08 | 971 | 975 | 970 | 970 | 5,000 | 970 |
| 2005-11-07 | 970 | 970 | 960 | 970 | 3,000 | 970 |
| 2005-11-04 | 935 | 950 | 935 | 950 | 6,000 | 950 |
| 2005-11-02 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2005-11-01 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2005-10-28 | 917 | 917 | 917 | 917 | 2,000 | 917 |
| 2005-10-24 | 907 | 927 | 907 | 927 | 4,000 | 927 |
| 2005-10-18 | 925 | 930 | 925 | 930 | 2,000 | 930 |
| 2005-10-17 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-10-14 | 920 | 930 | 920 | 930 | 2,000 | 930 |
| 2005-10-13 | 900 | 910 | 900 | 910 | 2,000 | 910 |
| 2005-10-12 | 890 | 910 | 880 | 910 | 7,000 | 910 |
| 2005-09-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-09-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-09-27 | 980 | 990 | 980 | 990 | 4,000 | 990 |
| 2005-09-22 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 2005-09-20 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-09-13 | 930 | 930 | 930 | 930 | 10,000 | 930 |
| 2005-09-12 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-09-09 | 920 | 920 | 910 | 920 | 7,000 | 920 |
| 2005-09-07 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-09-06 | 925 | 930 | 925 | 930 | 3,000 | 930 |
| 2005-09-02 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2005-09-01 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2005-08-31 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-08-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-08-25 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 2005-08-24 | 905 | 910 | 905 | 910 | 4,000 | 910 |
| 2005-08-23 | 899 | 900 | 899 | 900 | 5,000 | 900 |
| 2005-08-22 | 890 | 894 | 890 | 894 | 4,000 | 894 |
| 2005-08-19 | 885 | 890 | 885 | 890 | 4,000 | 890 |
| 2005-08-18 | 890 | 890 | 885 | 885 | 2,000 | 885 |
| 2005-08-17 | 883 | 890 | 883 | 890 | 3,000 | 890 |
| 2005-08-16 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2005-08-15 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2005-08-10 | 864 | 883 | 864 | 883 | 2,000 | 883 |
| 2005-08-09 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2005-08-08 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2005-08-05 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2005-08-04 | 862 | 862 | 860 | 860 | 2,000 | 860 |
| 2005-08-02 | 880 | 882 | 880 | 882 | 3,000 | 882 |
| 2005-07-26 | 871 | 881 | 871 | 881 | 2,000 | 881 |
| 2005-07-25 | 880 | 890 | 880 | 890 | 6,000 | 890 |
| 2005-07-21 | 868 | 870 | 868 | 868 | 8,000 | 868 |
| 2005-07-20 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2005-07-19 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2005-07-15 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2005-07-13 | 855 | 855 | 851 | 851 | 6,000 | 851 |
| 2005-07-12 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2005-07-11 | 861 | 862 | 861 | 862 | 2,000 | 862 |
| 2005-07-08 | 875 | 876 | 875 | 875 | 10,000 | 875 |
| 2005-07-07 | 865 | 875 | 865 | 875 | 2,000 | 875 |
| 2005-07-06 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2005-07-04 | 865 | 875 | 865 | 875 | 6,000 | 875 |
| 2005-07-01 | 870 | 875 | 870 | 875 | 3,000 | 875 |
| 2005-06-30 | 880 | 890 | 880 | 890 | 6,000 | 890 |
| 2005-06-29 | 891 | 891 | 875 | 875 | 13,000 | 875 |
| 2005-06-28 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2005-06-23 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-06-22 | 903 | 910 | 903 | 910 | 3,000 | 910 |
| 2005-06-21 | 900 | 900 | 890 | 900 | 5,000 | 900 |
| 2005-06-20 | 896 | 900 | 896 | 900 | 5,000 | 900 |
| 2005-06-16 | 875 | 876 | 875 | 876 | 3,000 | 876 |
| 2005-06-15 | 860 | 880 | 860 | 880 | 32,000 | 880 |
| 2005-06-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-06-13 | 900 | 910 | 900 | 910 | 4,000 | 910 |
| 2005-06-09 | 880 | 890 | 875 | 890 | 5,000 | 890 |
| 2005-06-08 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2005-06-07 | 870 | 880 | 870 | 880 | 13,000 | 880 |
| 2005-06-06 | 880 | 880 | 870 | 880 | 4,000 | 880 |
| 2005-06-02 | 850 | 880 | 850 | 880 | 9,000 | 880 |
| 2005-05-31 | 830 | 849 | 830 | 849 | 4,000 | 849 |
| 2005-05-30 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2005-05-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-05-25 | 869 | 869 | 850 | 850 | 6,000 | 850 |
| 2005-05-24 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2005-05-23 | 845 | 860 | 835 | 850 | 11,000 | 850 |
| 2005-05-20 | 875 | 895 | 875 | 885 | 14,000 | 885 |
| 2005-05-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-05-17 | 832 | 832 | 830 | 830 | 17,000 | 830 |
| 2005-05-16 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2005-05-13 | 823 | 823 | 822 | 822 | 2,000 | 822 |
| 2005-05-12 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2005-05-11 | 800 | 830 | 800 | 815 | 48,000 | 815 |
| 2005-05-10 | 839 | 839 | 838 | 838 | 2,000 | 838 |
| 2005-05-02 | 803 | 818 | 803 | 818 | 4,000 | 818 |
| 2005-04-28 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2005-04-26 | 835 | 835 | 821 | 821 | 3,000 | 821 |
| 2005-04-25 | 823 | 840 | 823 | 840 | 8,000 | 840 |
| 2005-04-22 | 815 | 819 | 815 | 818 | 8,000 | 818 |
| 2005-04-21 | 828 | 830 | 828 | 830 | 3,000 | 830 |
| 2005-04-19 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2005-04-18 | 849 | 850 | 805 | 805 | 5,000 | 805 |
| 2005-04-14 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2005-04-13 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 2005-04-12 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 2005-04-11 | 835 | 840 | 830 | 840 | 5,000 | 840 |
| 2005-04-08 | 860 | 865 | 860 | 865 | 3,000 | 865 |
| 2005-04-07 | 850 | 860 | 850 | 860 | 8,000 | 860 |
| 2005-04-05 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2005-04-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-03-31 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-03-30 | 811 | 821 | 811 | 811 | 7,000 | 811 |
| 2005-03-29 | 834 | 839 | 805 | 810 | 12,000 | 810 |
| 2005-03-28 | 850 | 850 | 830 | 831 | 7,000 | 831 |
| 2005-03-25 | 879 | 879 | 850 | 851 | 13,000 | 851 |
| 2005-03-24 | 900 | 900 | 871 | 880 | 7,000 | 880 |
| 2005-03-23 | 923 | 923 | 900 | 900 | 12,000 | 900 |
| 2005-03-22 | 921 | 925 | 901 | 920 | 11,000 | 920 |
| 2005-03-18 | 877 | 881 | 877 | 881 | 5,000 | 881 |
| 2005-03-17 | 860 | 867 | 857 | 867 | 9,000 | 867 |
| 2005-03-16 | 840 | 858 | 839 | 858 | 5,000 | 858 |
| 2005-03-15 | 809 | 830 | 809 | 830 | 11,000 | 830 |
| 2005-03-14 | 800 | 810 | 800 | 810 | 6,000 | 810 |
| 2005-03-11 | 770 | 780 | 770 | 780 | 4,000 | 780 |
| 2005-03-10 | 770 | 770 | 731 | 769 | 9,000 | 769 |
| 2005-03-09 | 769 | 770 | 769 | 770 | 6,000 | 770 |
| 2005-03-08 | 768 | 768 | 750 | 756 | 4,000 | 756 |
| 2005-03-07 | 741 | 750 | 741 | 748 | 7,000 | 748 |
| 2005-03-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-03-02 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 2005-02-28 | 722 | 739 | 722 | 739 | 6,000 | 739 |
| 2005-02-25 | 698 | 700 | 695 | 700 | 10,000 | 700 |
| 2005-02-24 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2005-02-23 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 2005-02-22 | 695 | 695 | 689 | 689 | 2,000 | 689 |
| 2005-02-21 | 689 | 690 | 689 | 690 | 2,000 | 690 |
| 2005-02-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-02-17 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-02-16 | 685 | 685 | 667 | 670 | 7,000 | 670 |
| 2005-02-15 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2005-02-14 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2005-02-10 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-02-09 | 661 | 675 | 661 | 675 | 3,000 | 675 |
| 2005-02-08 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2005-02-07 | 662 | 662 | 660 | 661 | 5,000 | 661 |
| 2005-02-04 | 660 | 660 | 660 | 660 | 12,000 | 660 |
| 2005-02-03 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 2005-01-31 | 650 | 670 | 650 | 670 | 2,000 | 670 |
| 2005-01-28 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2005-01-25 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2005-01-20 | 660 | 661 | 660 | 660 | 10,000 | 660 |
| 2005-01-19 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-01-18 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 2005-01-17 | 670 | 680 | 670 | 680 | 6,000 | 680 |
| 2005-01-14 | 651 | 661 | 651 | 661 | 2,000 | 661 |
| 2005-01-13 | 650 | 680 | 650 | 680 | 3,000 | 680 |
| 2005-01-12 | 640 | 650 | 640 | 650 | 16,000 | 650 |
| 2005-01-11 | 641 | 650 | 640 | 650 | 6,000 | 650 |
| 2005-01-07 | 640 | 650 | 640 | 640 | 8,000 | 640 |
| 2005-01-06 | 640 | 642 | 630 | 642 | 4,000 | 642 |
分割・併合履歴 ： なし
