7490 日新商事(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	915	929	915	925	600	925
2021-12-29	912	920	912	920	1,400	920
2021-12-28	910	910	910	910	200	910
2021-12-27	-	-	-	910	-	910
2021-12-24	916	916	910	910	1,500	910
2021-12-23	904	908	904	907	1,000	907
2021-12-22	910	910	908	908	800	908
2021-12-21	902	910	902	910	1,000	910
2021-12-20	914	914	902	902	1,400	902
2021-12-17	-	-	-	914	-	914
2021-12-16	916	916	914	914	1,100	914
2021-12-15	-	-	-	915	-	915
2021-12-14	916	916	915	915	300	915
2021-12-13	917	918	917	918	300	918
2021-12-10	920	922	914	917	500	917
2021-12-09	919	919	919	919	100	919
2021-12-08	905	908	905	908	500	908
2021-12-07	913	913	908	908	200	908
2021-12-06	-	-	-	928	-	928
2021-12-03	928	928	928	928	3,200	928
2021-12-02	911	927	911	927	1,900	927
2021-12-01	908	912	908	910	600	910
2021-11-30	907	907	903	903	800	903
2021-11-29	905	905	903	903	500	903
2021-11-26	905	906	900	906	900	906
2021-11-25	917	917	895	905	4,300	905
2021-11-24	908	909	908	909	400	909
2021-11-22	908	908	908	908	200	908
2021-11-19	890	896	890	896	1,800	896
2021-11-18	890	891	870	890	4,100	890
2021-11-17	900	971	890	890	16,900	890
2021-11-16	910	910	898	898	800	898
2021-11-15	-	-	-	907	-	907
2021-11-12	905	907	905	907	600	907
2021-11-11	-	-	-	908	-	908
2021-11-10	908	908	908	908	500	908
2021-11-09	910	910	908	908	400	908
2021-11-08	908	920	906	910	1,100	910
2021-11-05	915	916	915	915	600	915
2021-11-04	-	-	-	905	-	905
2021-11-02	905	905	905	905	100	905
2021-11-01	910	910	901	901	900	901
2021-10-29	900	900	899	899	500	899
2021-10-28	900	900	900	900	400	900
2021-10-27	910	910	910	910	100	910
2021-10-26	900	906	900	906	1,300	906
2021-10-25	909	909	909	909	1,200	909
2021-10-22	905	907	905	907	600	907
2021-10-21	903	908	903	905	1,400	905
2021-10-20	908	908	903	904	400	904
2021-10-19	905	908	903	906	600	906
2021-10-18	896	901	896	901	800	901
2021-10-15	-	-	-	900	-	900
2021-10-14	906	906	897	900	600	900
2021-10-13	905	905	905	905	100	905
2021-10-12	905	905	901	903	800	903
2021-10-11	895	939	890	905	4,900	905
2021-10-08	905	907	890	907	1,300	907
2021-10-07	901	901	901	901	500	901
2021-10-06	910	910	905	905	2,000	905
2021-10-05	908	908	902	906	900	906
2021-10-04	908	908	908	908	200	908
2021-10-01	912	916	911	916	1,000	916
2021-09-30	929	929	929	929	700	929
2021-09-29	932	940	932	940	700	940
2021-09-28	910	915	910	913	800	913
2021-09-27	914	914	910	910	800	910
2021-09-24	936	936	921	921	2,300	921
2021-09-22	916	938	913	917	1,500	917
2021-09-21	916	916	916	916	300	916
2021-09-17	908	908	908	908	800	908
2021-09-16	917	917	905	909	1,700	909
2021-09-15	920	921	920	920	600	920
2021-09-14	918	921	918	921	1,200	921
2021-09-13	918	918	918	918	1,100	918
2021-09-10	918	918	918	918	500	918
2021-09-09	-	-	-	913	-	913
2021-09-08	915	924	913	913	2,500	913
2021-09-07	912	915	912	915	300	915
2021-09-06	905	905	905	905	1,500	905
2021-09-03	911	911	911	911	100	911
2021-09-02	-	-	-	911	-	911
2021-09-01	910	911	910	911	400	911
2021-08-31	906	906	906	906	600	906
2021-08-30	-	-	-	912	-	912
2021-08-27	912	912	912	912	500	912
2021-08-26	910	910	910	910	200	910
2021-08-25	920	920	903	914	2,600	914
2021-08-24	908	909	908	909	400	909
2021-08-23	898	909	897	909	700	909
2021-08-20	896	898	896	897	400	897
2021-08-19	893	904	893	904	500	904
2021-08-18	891	906	890	900	1,600	900
2021-08-17	-	-	-	906	-	906
2021-08-16	905	906	901	906	400	906
2021-08-13	905	905	905	905	100	905
2021-08-12	901	905	901	905	1,300	905
2021-08-11	901	901	901	901	300	901
2021-08-10	904	904	900	901	1,300	901
2021-08-06	913	919	913	919	200	919
2021-08-05	-	-	-	898	-	898
2021-08-04	904	909	898	898	4,800	898
2021-08-03	-	-	-	909	-	909
2021-08-02	927	927	909	909	200	909
2021-07-30	920	930	920	930	400	930
2021-07-29	907	913	907	913	600	913
2021-07-28	911	911	908	908	1,100	908
2021-07-27	-	-	-	914	-	914
2021-07-26	915	915	910	914	700	914
2021-07-21	938	938	922	933	1,300	933
2021-07-20	920	925	920	925	400	925
2021-07-19	924	924	920	920	400	920
2021-07-16	927	927	921	921	700	921
2021-07-15	916	928	916	928	300	928
2021-07-14	909	916	909	916	1,100	916
2021-07-13	899	909	895	909	1,200	909
2021-07-12	914	914	914	914	200	914
2021-07-09	895	907	895	906	1,400	906
2021-07-08	905	905	905	905	100	905
2021-07-07	-	-	-	913	-	913
2021-07-06	897	913	897	913	700	913
2021-07-05	911	912	894	900	5,200	900
2021-07-02	923	923	919	919	600	919
2021-07-01	933	933	920	929	600	929
2021-06-30	924	924	922	922	500	922
2021-06-29	932	932	922	922	500	922
2021-06-28	917	921	917	921	300	921
2021-06-25	921	925	920	920	1,400	920
2021-06-24	909	936	909	936	1,300	936
2021-06-23	919	919	911	917	300	917
2021-06-22	911	911	907	907	200	907
2021-06-21	903	906	902	906	1,400	906
2021-06-18	906	915	906	915	3,800	915
2021-06-17	906	913	901	911	2,100	911
2021-06-16	903	904	903	904	800	904
2021-06-15	897	909	897	903	1,500	903
2021-06-14	898	918	896	896	3,800	896
2021-06-11	910	911	892	898	4,300	898
2021-06-10	903	904	903	904	200	904
2021-06-09	904	904	904	904	400	904
2021-06-08	902	903	902	903	300	903
2021-06-07	-	-	-	908	-	908
2021-06-04	903	908	903	908	200	908
2021-06-03	908	908	904	904	500	904
2021-06-02	901	910	898	898	2,700	898
2021-06-01	901	909	901	909	200	909
2021-05-31	909	910	899	900	1,000	900
2021-05-28	909	909	909	909	500	909
2021-05-27	901	908	901	905	400	905
2021-05-26	-	-	-	909	-	909
2021-05-25	909	909	908	909	1,500	909
2021-05-24	908	908	905	907	300	907
2021-05-21	909	910	902	902	1,100	902
2021-05-20	900	908	900	908	200	908
2021-05-19	901	901	900	900	1,000	900
2021-05-18	900	901	900	901	600	901
2021-05-17	902	914	900	900	1,700	900
2021-05-14	918	920	918	920	200	920
2021-05-13	-	-	-	919	-	919
2021-05-12	901	929	900	919	2,800	919
2021-05-11	915	926	911	911	2,100	911
2021-05-10	917	923	911	923	1,500	923
2021-05-07	902	917	902	917	800	917
2021-05-06	913	915	907	911	4,300	911
2021-04-30	933	933	926	926	2,900	926
2021-04-28	932	940	932	940	600	940
2021-04-27	943	943	933	943	500	943
2021-04-26	941	941	939	939	400	939
2021-04-23	931	943	931	943	1,300	943
2021-04-22	935	940	935	940	700	940
2021-04-21	942	942	935	935	1,300	935
2021-04-20	937	942	937	942	400	942
2021-04-19	936	937	936	937	400	937
2021-04-16	937	937	937	937	400	937
2021-04-15	943	944	937	937	2,300	937
2021-04-14	942	949	942	948	400	948
2021-04-13	-	-	-	942	-	942
2021-04-12	949	949	942	942	500	942
2021-04-09	940	946	939	945	1,600	945
2021-04-08	940	940	939	940	2,500	940
2021-04-07	940	940	940	940	300	940
2021-04-06	945	945	940	940	1,400	940
2021-04-05	943	944	941	943	1,000	943
2021-04-02	944	944	940	940	700	940
2021-04-01	938	946	935	937	4,900	937
2021-03-31	940	944	937	944	3,700	944
2021-03-30	943	943	932	935	12,100	935
2021-03-29	996	1,013	996	1,013	6,000	1,013
2021-03-26	1,016	1,016	997	1,000	2,400	1,000
2021-03-25	1,014	1,019	993	1,016	3,700	1,016
2021-03-24	1,000	1,025	998	1,000	3,900	1,000
2021-03-23	1,028	1,028	1,001	1,001	3,900	1,001
2021-03-22	1,010	1,030	1,000	1,010	2,900	1,010
2021-03-19	986	1,000	980	1,000	3,600	1,000
2021-03-18	971	980	971	980	1,400	980
2021-03-17	975	977	960	970	2,300	970
2021-03-16	978	978	970	978	1,500	978
2021-03-15	966	971	966	970	1,300	970
2021-03-12	962	975	962	975	3,000	975
2021-03-11	962	979	962	966	1,900	966
2021-03-10	955	966	955	962	1,700	962
2021-03-09	955	955	954	954	700	954
2021-03-08	947	966	947	954	1,000	954
2021-03-05	947	959	946	946	300	946
2021-03-04	955	955	951	952	400	952
2021-03-03	944	959	944	947	800	947
2021-03-02	963	963	948	948	1,400	948
2021-03-01	970	971	953	953	3,400	953
2021-02-26	955	990	947	985	4,400	985
2021-02-25	958	961	945	961	2,800	961
2021-02-24	948	955	948	951	1,700	951
2021-02-22	954	954	948	950	2,900	950
2021-02-19	948	950	947	950	1,000	950
2021-02-18	941	945	936	945	600	945
2021-02-17	940	952	926	951	1,900	951
2021-02-16	930	945	930	944	2,100	944
2021-02-15	950	965	930	930	6,600	930
2021-02-12	960	1,065	945	945	17,600	945
2021-02-10	954	956	947	956	1,700	956
2021-02-09	955	955	938	945	2,100	945
2021-02-08	937	953	937	953	4,700	953
2021-02-05	936	936	931	931	1,300	931
2021-02-04	924	933	924	933	700	933
2021-02-03	924	931	924	931	1,100	931
2021-02-02	933	933	928	928	700	928
2021-02-01	923	927	914	927	900	927
2021-01-29	929	936	923	923	1,200	923
2021-01-28	922	922	906	911	2,200	911
2021-01-27	921	924	921	924	400	924
2021-01-26	925	925	925	925	100	925
2021-01-25	935	935	916	934	2,300	934
2021-01-22	928	928	923	928	400	928
2021-01-21	919	928	919	923	700	923
2021-01-20	917	925	915	920	1,200	920
2021-01-19	922	930	920	925	1,000	925
2021-01-18	914	928	914	928	3,000	928
2021-01-15	916	919	914	915	900	915
2021-01-14	914	926	896	910	7,100	910
2021-01-13	917	929	912	929	1,800	929
2021-01-12	916	932	916	921	2,200	921
2021-01-08	929	929	915	926	1,300	926
2021-01-07	929	929	926	926	600	926
2021-01-06	912	916	912	916	900	916
2021-01-05	903	912	900	912	1,700	912
2021-01-04	911	911	911	911	400	911

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