7490 日新商事(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	909	909	908	909	500	909
2007-12-27	890	900	890	900	600	900
2007-12-26	887	889	884	884	900	884
2007-12-25	938	938	889	889	4,500	889
2007-12-21	880	897	880	888	1,800	888
2007-12-20	890	892	858	880	5,500	880
2007-12-19	893	893	892	893	600	893
2007-12-18	885	893	881	893	400	893
2007-12-17	871	893	871	890	1,600	890
2007-12-14	900	902	876	876	2,100	876
2007-12-13	890	890	890	890	300	890
2007-12-12	885	897	880	892	800	892
2007-12-11	905	908	885	885	1,500	885
2007-12-10	905	905	901	901	600	901
2007-12-07	912	912	905	905	700	905
2007-12-06	915	915	880	910	1,900	910
2007-12-05	946	950	900	925	5,300	925
2007-12-04	886	886	873	886	7,100	886
2007-12-03	879	886	879	886	1,500	886
2007-11-30	856	872	856	872	1,000	872
2007-11-29	848	854	848	854	1,400	854
2007-11-28	847	848	843	847	1,500	847
2007-11-27	844	844	838	843	1,000	843
2007-11-26	823	838	820	838	14,500	838
2007-11-22	828	828	820	824	14,800	824
2007-11-21	824	829	824	825	1,000	825
2007-11-20	832	832	818	822	23,000	822
2007-11-19	835	835	830	832	4,100	832
2007-11-16	835	837	820	835	4,400	835
2007-11-15	825	835	824	835	2,400	835
2007-11-14	819	820	815	820	900	820
2007-11-13	800	814	800	809	900	809
2007-11-12	810	810	803	803	1,800	803
2007-11-09	814	814	813	813	300	813
2007-11-08	814	834	810	813	3,400	813
2007-11-07	820	820	816	820	700	820
2007-11-06	815	820	812	820	600	820
2007-11-05	815	815	814	814	1,000	814
2007-11-02	814	815	810	815	500	815
2007-11-01	820	820	815	817	1,200	817
2007-10-31	815	816	810	815	700	815
2007-10-30	815	818	805	818	1,600	818
2007-10-29	819	819	812	812	700	812
2007-10-26	811	815	811	815	200	815
2007-10-25	812	812	803	811	2,100	811
2007-10-24	808	808	806	807	1,500	807
2007-10-23	803	805	801	805	900	805
2007-10-22	809	809	801	801	1,300	801
2007-10-19	810	811	801	803	2,800	803
2007-10-18	816	816	812	812	900	812
2007-10-17	811	812	811	812	300	812
2007-10-16	815	820	810	810	1,600	810
2007-10-15	819	821	815	815	1,900	815
2007-10-12	816	819	815	816	1,000	816
2007-10-11	819	819	815	815	500	815
2007-10-10	814	818	814	815	1,100	815
2007-10-09	800	814	800	810	1,100	810
2007-10-05	780	798	780	795	1,800	795
2007-10-04	806	806	777	780	8,500	780
2007-10-03	796	796	787	796	2,700	796
2007-10-02	793	803	787	787	1,400	787
2007-10-01	766	788	766	785	3,200	785
2007-09-28	779	779	749	766	16,100	766
2007-09-27	795	795	780	784	7,000	784
2007-09-26	810	810	795	795	11,100	795
2007-09-25	812	812	800	810	5,900	810
2007-09-21	828	828	814	814	9,200	814
2007-09-20	847	847	810	818	7,100	818
2007-09-19	846	846	842	842	700	842
2007-09-18	831	842	831	842	700	842
2007-09-14	830	835	830	835	1,800	835
2007-09-13	830	830	826	830	1,400	830
2007-09-12	865	865	839	839	2,400	839
2007-09-11	856	860	850	860	1,300	860
2007-09-10	850	865	850	850	4,300	850
2007-09-07	870	870	870	870	200	870
2007-09-06	863	874	863	870	500	870
2007-09-05	870	870	865	865	1,200	865
2007-09-04	875	875	870	870	600	870
2007-09-03	870	875	870	875	600	875
2007-08-31	863	870	863	870	400	870
2007-08-29	865	870	860	870	800	870
2007-08-28	880	880	880	880	400	880
2007-08-27	860	880	860	880	1,400	880
2007-08-24	876	879	876	879	2,300	879
2007-08-23	869	880	869	880	700	880
2007-08-22	870	870	870	870	500	870
2007-08-21	866	870	865	865	300	865
2007-08-20	870	870	865	865	500	865
2007-08-17	870	870	852	867	3,400	867
2007-08-16	880	880	852	870	3,200	870
2007-08-15	888	889	880	889	1,000	889
2007-08-14	890	890	889	890	600	890
2007-08-13	899	899	875	880	3,000	880
2007-08-10	892	900	885	900	6,000	900
2007-08-09	909	909	901	901	300	901
2007-08-08	901	901	900	900	500	900
2007-08-07	900	900	899	900	600	900
2007-08-06	900	900	890	899	1,200	899
2007-08-03	901	901	890	899	2,200	899
2007-08-02	911	911	896	900	7,700	900
2007-08-01	920	920	909	909	1,100	909
2007-07-31	920	925	910	910	500	910
2007-07-30	905	915	892	910	4,400	910
2007-07-27	927	927	917	924	1,200	924
2007-07-26	935	935	925	928	900	928
2007-07-25	945	945	922	925	5,300	925
2007-07-24	940	940	929	935	2,400	935
2007-07-23	949	949	940	940	900	940
2007-07-20	950	950	935	940	2,500	940
2007-07-19	950	950	939	940	1,200	940
2007-07-18	942	950	940	950	600	950
2007-07-17	964	964	942	942	3,400	942
2007-07-13	965	965	962	962	500	962
2007-07-12	953	959	930	931	2,300	931
2007-07-11	968	968	951	952	2,200	952
2007-07-10	968	968	965	965	800	965
2007-07-09	969	969	968	968	500	968
2007-07-06	966	966	960	961	300	961
2007-07-05	965	965	965	965	1,400	965
2007-07-04	959	960	958	960	1,200	960
2007-07-03	956	958	955	958	1,000	958
2007-07-02	960	960	945	955	1,800	955
2007-06-29	960	960	960	960	500	960
2007-06-28	958	960	957	960	300	960
2007-06-27	958	970	957	960	900	960
2007-06-26	970	971	957	957	600	957
2007-06-25	984	984	969	969	2,800	969
2007-06-22	960	969	955	969	1,500	969
2007-06-21	952	952	950	950	400	950
2007-06-20	969	969	950	960	4,400	960
2007-06-19	945	949	935	949	1,300	949
2007-06-18	940	945	940	944	1,000	944
2007-06-15	936	936	934	935	1,300	935
2007-06-14	929	940	929	933	500	933
2007-06-13	935	935	924	924	300	924
2007-06-12	930	936	930	936	800	936
2007-06-11	920	932	916	932	700	932
2007-06-08	930	930	920	930	800	930
2007-06-07	920	930	920	930	700	930
2007-06-06	925	930	925	930	300	930
2007-06-05	925	925	920	921	700	921
2007-06-04	926	928	922	928	500	928
2007-06-01	921	923	920	923	500	923
2007-05-31	905	920	905	920	500	920
2007-05-30	903	903	900	903	1,700	903
2007-05-29	900	900	900	900	600	900
2007-05-28	900	910	896	897	2,000	897
2007-05-25	929	929	896	896	3,000	896
2007-05-24	919	920	901	919	1,500	919
2007-05-23	920	920	920	920	200	920
2007-05-22	900	900	900	900	400	900
2007-05-21	899	900	899	899	400	899
2007-05-18	890	899	880	880	2,200	880
2007-05-17	920	921	915	915	400	915
2007-05-16	918	918	918	918	200	918
2007-05-15	927	929	927	928	400	928
2007-05-14	918	926	918	926	600	926
2007-05-11	914	915	900	908	1,700	908
2007-05-10	908	922	908	908	500	908
2007-05-09	910	916	906	916	600	916
2007-05-08	904	910	904	908	400	908
2007-05-07	904	910	904	904	1,800	904
2007-05-02	903	904	903	904	1,100	904
2007-05-01	903	905	902	905	800	905
2007-04-27	902	904	900	900	1,000	900
2007-04-26	890	898	890	898	600	898
2007-04-25	889	889	885	885	2,100	885
2007-04-24	872	879	872	879	1,000	879
2007-04-23	856	868	853	866	1,500	866
2007-04-20	852	855	852	855	400	855
2007-04-19	850	850	850	850	1,600	850
2007-04-18	865	865	855	860	2,400	860
2007-04-17	870	879	869	877	1,600	877
2007-04-16	897	897	850	880	11,400	880
2007-04-13	921	921	911	916	1,500	916
2007-04-12	929	929	927	927	300	927
2007-04-11	930	932	927	930	1,000	930
2007-04-10	932	935	932	935	600	935
2007-04-09	930	933	926	933	1,500	933
2007-04-06	935	937	932	932	900	932
2007-04-05	938	938	935	935	1,100	935
2007-04-04	945	945	935	940	900	940
2007-04-03	948	948	941	941	800	941
2007-04-02	945	958	945	948	1,800	948
2007-03-30	936	945	936	941	2,500	941
2007-03-29	941	941	931	932	3,500	932
2007-03-28	985	985	946	957	5,500	957
2007-03-27	1,000	1,006	975	991	14,800	991
2007-03-26	1,097	1,098	1,085	1,088	13,200	1,088
2007-03-23	1,085	1,090	1,081	1,090	5,400	1,090
2007-03-22	1,070	1,078	1,070	1,078	5,600	1,078
2007-03-20	1,070	1,078	1,064	1,070	5,100	1,070
2007-03-19	1,064	1,070	1,056	1,070	4,300	1,070
2007-03-16	1,030	1,051	1,030	1,051	4,600	1,051
2007-03-15	1,039	1,039	1,032	1,039	1,700	1,039
2007-03-14	1,035	1,038	1,020	1,035	2,500	1,035
2007-03-13	1,039	1,039	1,035	1,039	1,600	1,039
2007-03-12	1,035	1,044	1,035	1,040	1,700	1,040
2007-03-09	1,039	1,039	1,030	1,035	1,800	1,035
2007-03-08	1,035	1,039	1,035	1,035	400	1,035
2007-03-07	1,014	1,048	1,000	1,035	3,800	1,035
2007-03-06	1,015	1,020	1,000	1,010	3,800	1,010
2007-03-05	1,040	1,050	1,018	1,020	3,800	1,020
2007-03-02	1,049	1,049	1,041	1,049	500	1,049
2007-03-01	1,051	1,069	1,045	1,045	2,500	1,045
2007-02-28	1,030	1,049	1,018	1,045	3,800	1,045
2007-02-27	1,070	1,070	1,060	1,067	2,000	1,067
2007-02-26	1,095	1,095	1,058	1,070	4,200	1,070
2007-02-23	1,080	1,080	1,065	1,075	3,900	1,075
2007-02-22	1,029	1,043	1,029	1,040	1,500	1,040
2007-02-21	1,018	1,020	1,017	1,020	1,800	1,020
2007-02-20	1,016	1,017	1,010	1,017	1,900	1,017
2007-02-19	1,015	1,015	1,010	1,013	1,900	1,013
2007-02-16	1,010	1,011	1,008	1,011	1,800	1,011
2007-02-15	1,007	1,010	1,000	1,010	2,700	1,010
2007-02-14	1,000	1,010	1,000	1,010	2,500	1,010
2007-02-13	1,014	1,015	1,003	1,003	2,600	1,003
2007-02-09	1,010	1,013	1,009	1,013	2,200	1,013
2007-02-08	1,011	1,013	1,010	1,010	900	1,010
2007-02-07	1,003	1,010	1,001	1,009	1,900	1,009
2007-02-06	998	1,004	998	1,000	3,400	1,000
2007-02-05	1,000	1,004	994	1,004	5,100	1,004
2007-02-02	970	986	970	986	3,300	986
2007-02-01	941	976	940	960	4,400	960
2007-01-31	930	933	929	933	3,800	933
2007-01-30	931	932	928	930	4,000	930
2007-01-29	930	930	924	924	4,800	924
2007-01-26	919	923	917	920	2,900	920
2007-01-25	923	923	914	917	3,900	917
2007-01-24	905	909	904	904	6,400	904
2007-01-23	920	920	899	901	11,100	901
2007-01-22	927	930	920	920	7,100	920
2007-01-19	920	925	919	922	6,500	922
2007-01-18	922	924	915	920	9,600	920
2007-01-17	885	910	862	892	35,500	892
2007-01-16	809	850	809	845	58,600	845
2007-01-15	770	800	761	799	15,900	799
2007-01-12	770	770	770	770	2,500	770
2007-01-11	769	769	769	769	400	769
2007-01-09	775	775	775	775	1,200	775
2007-01-05	783	790	755	775	6,500	775
2007-01-04	780	783	780	783	1,800	783

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31