7490 日新商事(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 353 | 353 | 326 | 326 | 19,000 | 326 |
| 2003-12-24 | 327 | 328 | 327 | 328 | 12,000 | 328 |
| 2003-12-22 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2003-12-19 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2003-12-18 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2003-12-17 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2003-12-15 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2003-12-12 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2003-12-08 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2003-12-05 | 338 | 338 | 338 | 338 | 7,000 | 338 |
| 2003-12-04 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2003-12-02 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2003-12-01 | 330 | 338 | 330 | 338 | 4,000 | 338 |
| 2003-11-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-11-27 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2003-11-26 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2003-11-25 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-11-21 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2003-11-17 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2003-11-14 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2003-11-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-11-06 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2003-11-04 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2003-10-30 | 350 | 350 | 342 | 342 | 2,000 | 342 |
| 2003-10-29 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2003-10-28 | 355 | 357 | 352 | 352 | 7,000 | 352 |
| 2003-10-27 | 353 | 353 | 353 | 353 | 4,000 | 353 |
| 2003-10-24 | 354 | 354 | 348 | 348 | 4,000 | 348 |
| 2003-10-23 | 352 | 352 | 351 | 351 | 3,000 | 351 |
| 2003-10-22 | 358 | 358 | 358 | 358 | 4,000 | 358 |
| 2003-10-21 | 356 | 358 | 355 | 358 | 7,000 | 358 |
| 2003-10-20 | 355 | 356 | 355 | 356 | 6,000 | 356 |
| 2003-10-17 | 350 | 354 | 349 | 354 | 6,000 | 354 |
| 2003-10-16 | 350 | 350 | 349 | 349 | 9,000 | 349 |
| 2003-10-15 | 350 | 350 | 349 | 350 | 6,000 | 350 |
| 2003-10-14 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2003-10-10 | 350 | 350 | 348 | 348 | 4,000 | 348 |
| 2003-10-09 | 350 | 353 | 350 | 350 | 7,000 | 350 |
| 2003-10-08 | 346 | 354 | 345 | 354 | 11,000 | 354 |
| 2003-10-06 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 2003-10-03 | 340 | 345 | 340 | 345 | 5,000 | 345 |
| 2003-10-02 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2003-09-30 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-09-26 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2003-09-25 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2003-09-24 | 351 | 351 | 351 | 351 | 4,000 | 351 |
| 2003-09-22 | 345 | 346 | 345 | 346 | 5,000 | 346 |
| 2003-09-19 | 346 | 346 | 345 | 345 | 6,000 | 345 |
| 2003-09-18 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 2003-09-17 | 351 | 351 | 345 | 345 | 7,000 | 345 |
| 2003-09-16 | 340 | 350 | 340 | 350 | 7,000 | 350 |
| 2003-09-11 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2003-09-10 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2003-09-09 | 345 | 345 | 341 | 341 | 2,000 | 341 |
| 2003-09-08 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-09-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-09-02 | 355 | 360 | 345 | 346 | 8,000 | 346 |
| 2003-09-01 | 350 | 359 | 350 | 359 | 2,000 | 359 |
| 2003-08-27 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-08-25 | 359 | 359 | 359 | 359 | 5,000 | 359 |
| 2003-08-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-08-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-08-05 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-08-04 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-07-30 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-07-29 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2003-07-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-07-25 | 348 | 349 | 340 | 340 | 6,000 | 340 |
| 2003-07-24 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2003-07-22 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2003-07-17 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2003-07-16 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2003-07-15 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-07-14 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2003-07-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-07-03 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-07-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-07-01 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2003-06-30 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2003-06-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-06-25 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2003-06-20 | 369 | 369 | 369 | 369 | 7,000 | 369 |
| 2003-06-19 | 362 | 363 | 362 | 363 | 2,000 | 363 |
| 2003-06-18 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2003-06-17 | 350 | 354 | 350 | 354 | 2,000 | 354 |
| 2003-06-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-06-10 | 332 | 332 | 331 | 331 | 2,000 | 331 |
| 2003-06-06 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-06-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-06-04 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2003-05-27 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2003-05-26 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-05-23 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2003-05-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-05-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-05-09 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2003-04-28 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2003-04-25 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2003-04-24 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2003-04-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-04-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-04-16 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-04-10 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-04-09 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-04-08 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-04-07 | 293 | 300 | 290 | 295 | 9,000 | 295 |
| 2003-04-01 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2003-03-31 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2003-03-25 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2003-03-24 | 312 | 312 | 310 | 312 | 3,000 | 312 |
| 2003-03-20 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-03-11 | 301 | 306 | 301 | 306 | 3,000 | 306 |
| 2003-03-10 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2003-03-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-03-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-02-26 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-02-25 | 390 | 390 | 340 | 340 | 5,000 | 340 |
| 2003-02-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-02-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-02-14 | 363 | 380 | 363 | 380 | 2,000 | 380 |
| 2003-02-13 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-02-12 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-02-03 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2003-01-27 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-01-24 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-01-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-01-21 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2003-01-20 | 357 | 357 | 357 | 357 | 1,000 | 357 |
分割・併合履歴 ： なし
