7490 日新商事(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-12-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-12-26 | 860 | 860 | 850 | 850 | 10,000 | 850 |
| 1997-12-24 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1997-12-22 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1997-12-18 | 850 | 850 | 850 | 850 | 19,000 | 850 |
| 1997-12-16 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1997-12-15 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1997-12-12 | 840 | 840 | 840 | 840 | 20,000 | 840 |
| 1997-12-10 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1997-12-09 | 820 | 830 | 820 | 830 | 3,000 | 830 |
| 1997-12-05 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1997-12-01 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1997-11-28 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1997-11-27 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1997-11-25 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1997-11-18 | 890 | 895 | 880 | 880 | 10,000 | 880 |
| 1997-11-17 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1997-11-14 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1997-11-13 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1997-11-11 | 860 | 880 | 860 | 880 | 9,000 | 880 |
| 1997-11-10 | 850 | 850 | 823 | 823 | 4,000 | 823 |
| 1997-11-07 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1997-11-06 | 855 | 855 | 850 | 850 | 37,000 | 850 |
| 1997-11-05 | 875 | 875 | 860 | 860 | 15,000 | 860 |
| 1997-11-04 | 860 | 870 | 860 | 870 | 4,000 | 870 |
| 1997-10-31 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1997-10-29 | 835 | 850 | 830 | 850 | 14,000 | 850 |
| 1997-10-28 | 835 | 835 | 815 | 820 | 20,000 | 820 |
| 1997-10-27 | 835 | 835 | 835 | 835 | 8,000 | 835 |
| 1997-10-24 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 1997-10-23 | 815 | 815 | 810 | 811 | 14,000 | 811 |
| 1997-10-22 | 800 | 825 | 800 | 825 | 7,000 | 825 |
| 1997-10-21 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 1997-10-20 | 710 | 720 | 710 | 720 | 4,000 | 720 |
| 1997-10-17 | 700 | 705 | 700 | 705 | 8,000 | 705 |
| 1997-10-16 | 665 | 700 | 665 | 700 | 4,000 | 700 |
| 1997-10-15 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1997-10-14 | 665 | 665 | 640 | 650 | 8,000 | 650 |
| 1997-10-13 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1997-10-09 | 624 | 635 | 623 | 635 | 14,000 | 635 |
| 1997-10-08 | 588 | 618 | 588 | 618 | 11,000 | 618 |
| 1997-10-03 | 618 | 618 | 618 | 618 | 10,000 | 618 |
| 1997-10-02 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 1997-10-01 | 649 | 649 | 630 | 630 | 4,000 | 630 |
| 1997-09-29 | 655 | 655 | 651 | 654 | 5,000 | 654 |
| 1997-09-26 | 656 | 656 | 650 | 656 | 7,000 | 656 |
| 1997-09-25 | 656 | 670 | 656 | 670 | 10,000 | 670 |
| 1997-09-24 | 680 | 680 | 666 | 676 | 10,000 | 676 |
| 1997-09-22 | 709 | 709 | 686 | 686 | 5,000 | 686 |
| 1997-09-19 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1997-09-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-09-10 | 790 | 790 | 780 | 780 | 5,000 | 780 |
| 1997-09-02 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 1997-09-01 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 1997-08-26 | 876 | 876 | 876 | 876 | 2,000 | 876 |
| 1997-08-25 | 886 | 886 | 886 | 886 | 3,000 | 886 |
| 1997-08-20 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 1997-08-08 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1997-08-04 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-08-01 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1997-07-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-07-29 | 890 | 910 | 890 | 910 | 4,000 | 910 |
| 1997-07-25 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1997-07-24 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 1997-07-23 | 895 | 900 | 890 | 891 | 9,000 | 891 |
| 1997-07-18 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-07-16 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1997-07-04 | 886 | 886 | 885 | 885 | 2,000 | 885 |
| 1997-07-03 | 897 | 897 | 886 | 886 | 4,000 | 886 |
| 1997-07-02 | 905 | 905 | 896 | 896 | 2,000 | 896 |
| 1997-07-01 | 895 | 895 | 895 | 895 | 4,000 | 895 |
| 1997-06-27 | 885 | 885 | 885 | 885 | 14,000 | 885 |
| 1997-06-26 | 886 | 890 | 886 | 890 | 3,000 | 890 |
| 1997-06-25 | 885 | 885 | 885 | 885 | 7,000 | 885 |
| 1997-06-24 | 900 | 900 | 885 | 885 | 5,000 | 885 |
| 1997-06-20 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1997-06-13 | 870 | 870 | 869 | 870 | 26,000 | 870 |
| 1997-06-12 | 870 | 870 | 869 | 870 | 17,000 | 870 |
| 1997-06-11 | 870 | 870 | 869 | 869 | 5,000 | 869 |
| 1997-06-10 | 870 | 870 | 866 | 870 | 21,000 | 870 |
| 1997-06-09 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-06-06 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1997-06-05 | 880 | 881 | 880 | 880 | 3,000 | 880 |
| 1997-06-04 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1997-06-03 | 889 | 889 | 880 | 880 | 3,000 | 880 |
| 1997-06-02 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1997-05-30 | 895 | 895 | 880 | 880 | 3,000 | 880 |
| 1997-05-27 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1997-05-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-05-23 | 955 | 955 | 955 | 955 | 4,000 | 955 |
| 1997-05-22 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1997-05-21 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 1997-05-20 | 942 | 942 | 942 | 942 | 3,000 | 942 |
| 1997-05-19 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1997-05-16 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 1997-05-15 | 950 | 955 | 950 | 955 | 2,000 | 955 |
| 1997-05-12 | 950 | 958 | 950 | 958 | 7,000 | 958 |
| 1997-05-07 | 940 | 950 | 940 | 940 | 4,000 | 940 |
| 1997-05-06 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1997-05-02 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1997-05-01 | 940 | 970 | 940 | 970 | 11,000 | 970 |
| 1997-04-30 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1997-04-28 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-04-25 | 980 | 980 | 970 | 970 | 6,000 | 970 |
| 1997-04-23 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1997-04-21 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1997-04-18 | 980 | 980 | 970 | 980 | 7,000 | 980 |
| 1997-04-17 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 1997-04-15 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1997-04-14 | 998 | 1,000 | 998 | 1,000 | 3,000 | 1,000 |
| 1997-04-11 | 998 | 1,000 | 998 | 1,000 | 5,000 | 1,000 |
| 1997-04-04 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 1997-04-02 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1997-03-31 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-03-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-03-25 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1997-03-24 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1997-03-21 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1997-03-18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1997-03-12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1997-03-11 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1997-03-10 | 1,100 | 1,140 | 1,100 | 1,140 | 10,000 | 1,140 |
| 1997-03-06 | 1,080 | 1,140 | 1,080 | 1,140 | 5,000 | 1,140 |
| 1997-03-04 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 | 1,140 |
| 1997-02-25 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1997-02-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-02-20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-02-19 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1997-02-18 | 1,200 | 1,200 | 1,140 | 1,140 | 61,000 | 1,140 |
| 1997-02-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-02-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-02-10 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 1,200 |
| 1997-02-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-01-31 | 1,250 | 1,270 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1997-01-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-01-29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-01-24 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 1,310 |
| 1997-01-23 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1997-01-20 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-01-08 | 1,410 | 1,410 | 1,370 | 1,370 | 2,000 | 1,370 |
分割・併合履歴 ： なし
