7490 日新商事(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1999-12-28 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1999-12-27 | 417 | 417 | 412 | 412 | 2,000 | 412 |
| 1999-12-24 | 417 | 417 | 417 | 417 | 4,000 | 417 |
| 1999-12-22 | 396 | 401 | 356 | 356 | 4,000 | 356 |
| 1999-12-21 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-12-20 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-12-17 | 420 | 420 | 401 | 401 | 2,000 | 401 |
| 1999-12-03 | 475 | 475 | 475 | 475 | 10,000 | 475 |
| 1999-12-02 | 435 | 435 | 430 | 430 | 6,000 | 430 |
| 1999-12-01 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 1999-11-30 | 435 | 436 | 435 | 435 | 4,000 | 435 |
| 1999-11-29 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 1999-11-26 | 490 | 490 | 469 | 469 | 2,000 | 469 |
| 1999-11-25 | 531 | 531 | 490 | 490 | 5,000 | 490 |
| 1999-11-24 | 489 | 489 | 486 | 486 | 2,000 | 486 |
| 1999-11-22 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1999-11-19 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 1999-11-18 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1999-11-16 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 1999-11-15 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-11-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-11-11 | 620 | 620 | 610 | 610 | 2,000 | 610 |
| 1999-11-09 | 575 | 625 | 575 | 625 | 3,000 | 625 |
| 1999-11-08 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 1999-11-05 | 639 | 640 | 635 | 635 | 5,000 | 635 |
| 1999-11-04 | 635 | 640 | 630 | 640 | 9,000 | 640 |
| 1999-11-02 | 635 | 635 | 625 | 625 | 8,000 | 625 |
| 1999-11-01 | 637 | 637 | 577 | 635 | 9,000 | 635 |
| 1999-10-29 | 635 | 640 | 630 | 638 | 10,000 | 638 |
| 1999-10-28 | 600 | 660 | 600 | 660 | 6,000 | 660 |
| 1999-10-27 | 620 | 620 | 600 | 620 | 10,000 | 620 |
| 1999-10-26 | 610 | 640 | 610 | 625 | 14,000 | 625 |
| 1999-10-25 | 619 | 620 | 600 | 620 | 30,000 | 620 |
| 1999-10-22 | 630 | 650 | 620 | 620 | 25,000 | 620 |
| 1999-10-21 | 570 | 610 | 570 | 600 | 47,000 | 600 |
| 1999-10-20 | 570 | 570 | 560 | 570 | 13,000 | 570 |
| 1999-10-19 | 570 | 570 | 530 | 570 | 10,000 | 570 |
| 1999-10-18 | 500 | 570 | 500 | 570 | 7,000 | 570 |
| 1999-10-15 | 500 | 510 | 500 | 500 | 27,000 | 500 |
| 1999-10-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-10-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-10-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-10-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-09-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-09-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-09-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-09-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-09-24 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1999-09-22 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1999-09-20 | 555 | 555 | 535 | 535 | 12,000 | 535 |
| 1999-09-17 | 569 | 569 | 555 | 555 | 2,000 | 555 |
| 1999-09-16 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1999-09-14 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1999-09-10 | 530 | 556 | 530 | 556 | 7,000 | 556 |
| 1999-09-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-09-08 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1999-09-07 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1999-09-06 | 556 | 556 | 556 | 556 | 3,000 | 556 |
| 1999-09-03 | 556 | 556 | 556 | 556 | 10,000 | 556 |
| 1999-09-02 | 556 | 556 | 556 | 556 | 3,000 | 556 |
| 1999-09-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-08-31 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-08-27 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1999-08-26 | 552 | 552 | 552 | 552 | 4,000 | 552 |
| 1999-08-25 | 539 | 551 | 539 | 551 | 12,000 | 551 |
| 1999-08-23 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1999-08-20 | 599 | 599 | 599 | 599 | 7,000 | 599 |
| 1999-08-19 | 609 | 609 | 609 | 609 | 10,000 | 609 |
| 1999-08-18 | 609 | 610 | 608 | 610 | 11,000 | 610 |
| 1999-08-17 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1999-08-13 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 1999-08-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-07-30 | 625 | 625 | 625 | 625 | 7,000 | 625 |
| 1999-07-27 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 1999-07-23 | 615 | 645 | 615 | 645 | 8,000 | 645 |
| 1999-07-22 | 680 | 680 | 645 | 645 | 4,000 | 645 |
| 1999-07-21 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-07-19 | 660 | 660 | 660 | 660 | 7,000 | 660 |
| 1999-07-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-07-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-07-14 | 660 | 660 | 630 | 630 | 2,000 | 630 |
| 1999-07-13 | 620 | 660 | 620 | 660 | 3,000 | 660 |
| 1999-07-09 | 660 | 660 | 640 | 640 | 3,000 | 640 |
| 1999-07-07 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-07-06 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1999-07-05 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-07-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-07-01 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-06-30 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-06-29 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 1999-06-28 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 1999-06-25 | 700 | 710 | 700 | 710 | 10,000 | 710 |
| 1999-06-23 | 700 | 700 | 670 | 670 | 10,000 | 670 |
| 1999-06-22 | 709 | 709 | 690 | 690 | 7,000 | 690 |
| 1999-06-18 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 1999-06-16 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-06-14 | 510 | 510 | 510 | 510 | 19,000 | 510 |
| 1999-06-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-06-10 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-06-09 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1999-06-07 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1999-06-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-06-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-06-02 | 498 | 500 | 498 | 500 | 3,000 | 500 |
| 1999-05-31 | 496 | 496 | 496 | 496 | 5,000 | 496 |
| 1999-05-28 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-05-27 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-05-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-05-25 | 500 | 500 | 499 | 499 | 7,000 | 499 |
| 1999-05-20 | 510 | 510 | 501 | 501 | 2,000 | 501 |
| 1999-05-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-05-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-05-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-05-13 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1999-05-10 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-05-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-05-06 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 1999-04-28 | 550 | 560 | 550 | 560 | 3,000 | 560 |
| 1999-04-26 | 539 | 550 | 539 | 550 | 3,000 | 550 |
| 1999-04-23 | 549 | 549 | 539 | 539 | 5,000 | 539 |
| 1999-04-21 | 530 | 550 | 530 | 530 | 4,000 | 530 |
| 1999-04-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-04-13 | 520 | 550 | 519 | 550 | 8,000 | 550 |
| 1999-04-12 | 525 | 525 | 520 | 520 | 7,000 | 520 |
| 1999-04-09 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 1999-04-07 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-04-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-04-05 | 480 | 490 | 480 | 490 | 14,000 | 490 |
| 1999-04-02 | 475 | 490 | 475 | 480 | 8,000 | 480 |
| 1999-03-31 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-03-30 | 451 | 466 | 451 | 466 | 2,000 | 466 |
| 1999-03-29 | 480 | 480 | 450 | 475 | 5,000 | 475 |
| 1999-03-26 | 480 | 480 | 430 | 430 | 10,000 | 430 |
| 1999-03-25 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1999-03-24 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1999-03-23 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1999-03-18 | 480 | 485 | 480 | 485 | 3,000 | 485 |
| 1999-03-17 | 488 | 488 | 485 | 485 | 3,000 | 485 |
| 1999-03-16 | 450 | 490 | 450 | 490 | 5,000 | 490 |
| 1999-03-15 | 430 | 430 | 428 | 428 | 12,000 | 428 |
| 1999-03-12 | 429 | 429 | 425 | 425 | 7,000 | 425 |
| 1999-03-11 | 430 | 430 | 429 | 430 | 5,000 | 430 |
| 1999-03-10 | 435 | 435 | 428 | 430 | 4,000 | 430 |
| 1999-03-09 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1999-03-08 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1999-03-04 | 420 | 430 | 419 | 430 | 14,000 | 430 |
| 1999-03-03 | 420 | 430 | 420 | 420 | 3,000 | 420 |
| 1999-03-02 | 425 | 425 | 420 | 420 | 6,000 | 420 |
| 1999-02-26 | 420 | 430 | 420 | 430 | 9,000 | 430 |
| 1999-02-25 | 430 | 430 | 420 | 420 | 5,000 | 420 |
| 1999-02-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-02-23 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1999-02-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-02-19 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1999-02-18 | 435 | 440 | 429 | 429 | 5,000 | 429 |
| 1999-02-17 | 430 | 430 | 424 | 424 | 6,000 | 424 |
| 1999-02-16 | 430 | 455 | 430 | 455 | 2,000 | 455 |
| 1999-02-15 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 1999-02-12 | 500 | 500 | 459 | 460 | 8,000 | 460 |
| 1999-02-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-02-04 | 490 | 497 | 462 | 497 | 3,000 | 497 |
| 1999-01-29 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-01-25 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1999-01-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-01-14 | 490 | 519 | 489 | 519 | 5,000 | 519 |
| 1999-01-13 | 499 | 504 | 490 | 490 | 4,000 | 490 |
| 1999-01-08 | 500 | 519 | 499 | 519 | 5,000 | 519 |
分割・併合履歴 ： なし
