7490 日新商事(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 789 | 800 | 789 | 800 | 1,500 | 800 |
| 2006-12-28 | 810 | 810 | 809 | 809 | 1,200 | 809 |
| 2006-12-27 | 804 | 810 | 804 | 810 | 200 | 810 |
| 2006-12-26 | 814 | 814 | 802 | 802 | 1,500 | 802 |
| 2006-12-25 | 815 | 815 | 815 | 815 | 2,600 | 815 |
| 2006-12-22 | 825 | 825 | 825 | 825 | 900 | 825 |
| 2006-12-21 | 816 | 835 | 816 | 835 | 4,600 | 835 |
| 2006-12-20 | 825 | 826 | 825 | 825 | 1,900 | 825 |
| 2006-12-19 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2006-12-18 | 832 | 840 | 832 | 840 | 2,600 | 840 |
| 2006-12-15 | 843 | 843 | 842 | 842 | 3,100 | 842 |
| 2006-12-14 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2006-12-13 | 833 | 840 | 833 | 840 | 700 | 840 |
| 2006-12-12 | 840 | 840 | 835 | 835 | 3,000 | 835 |
| 2006-12-11 | 856 | 856 | 840 | 840 | 500 | 840 |
| 2006-12-08 | 856 | 856 | 856 | 856 | 100 | 856 |
| 2006-12-05 | 870 | 870 | 860 | 868 | 4,900 | 868 |
| 2006-12-04 | 881 | 881 | 865 | 875 | 1,300 | 875 |
| 2006-12-01 | 884 | 884 | 874 | 881 | 400 | 881 |
| 2006-11-30 | 870 | 885 | 870 | 885 | 300 | 885 |
| 2006-11-29 | 846 | 870 | 846 | 870 | 3,800 | 870 |
| 2006-11-27 | 843 | 850 | 843 | 848 | 2,100 | 848 |
| 2006-11-24 | 847 | 847 | 847 | 847 | 1,700 | 847 |
| 2006-11-22 | 821 | 830 | 820 | 830 | 3,400 | 830 |
| 2006-11-21 | 830 | 832 | 829 | 831 | 2,000 | 831 |
| 2006-11-20 | 815 | 845 | 815 | 833 | 8,300 | 833 |
| 2006-11-17 | 860 | 890 | 855 | 885 | 8,800 | 885 |
| 2006-11-13 | 878 | 900 | 878 | 900 | 2,100 | 900 |
| 2006-11-06 | 929 | 929 | 929 | 929 | 200 | 929 |
| 2006-10-31 | 930 | 953 | 930 | 950 | 5,800 | 950 |
| 2006-10-30 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2006-10-27 | 950 | 950 | 950 | 950 | 600 | 950 |
| 2006-10-26 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2006-10-25 | 945 | 950 | 937 | 950 | 6,100 | 950 |
| 2006-10-24 | 970 | 970 | 961 | 965 | 1,600 | 965 |
| 2006-10-23 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2006-10-19 | 970 | 975 | 970 | 975 | 1,500 | 975 |
| 2006-10-17 | 989 | 989 | 959 | 970 | 1,300 | 970 |
| 2006-10-16 | 1,000 | 1,000 | 970 | 990 | 4,500 | 990 |
| 2006-10-11 | 986 | 1,000 | 986 | 1,000 | 1,500 | 1,000 |
| 2006-10-06 | 998 | 998 | 996 | 996 | 200 | 996 |
| 2006-10-05 | 999 | 999 | 999 | 999 | 200 | 999 |
| 2006-10-04 | 999 | 999 | 999 | 999 | 500 | 999 |
| 2006-10-03 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2006-09-27 | 1,041 | 1,061 | 1,015 | 1,042 | 5,000 | 1,042 |
| 2006-09-26 | 1,061 | 1,061 | 1,061 | 1,061 | 100 | 1,061 |
| 2006-09-25 | 1,079 | 1,079 | 1,079 | 1,079 | 1,400 | 1,079 |
| 2006-09-19 | 1,001 | 1,040 | 1,001 | 1,040 | 2,100 | 1,040 |
| 2006-09-15 | 1,040 | 1,050 | 1,040 | 1,050 | 1,200 | 1,050 |
| 2006-09-14 | 1,040 | 1,050 | 1,040 | 1,040 | 600 | 1,040 |
| 2006-09-12 | 989 | 1,040 | 989 | 1,040 | 3,300 | 1,040 |
| 2006-09-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-09-06 | 1,050 | 1,050 | 1,041 | 1,050 | 2,800 | 1,050 |
| 2006-09-04 | 1,048 | 1,050 | 1,022 | 1,050 | 3,400 | 1,050 |
| 2006-09-01 | 1,048 | 1,048 | 1,048 | 1,048 | 1,300 | 1,048 |
| 2006-08-30 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 1,048 |
| 2006-08-29 | 1,016 | 1,049 | 1,016 | 1,049 | 1,800 | 1,049 |
| 2006-08-28 | 1,025 | 1,045 | 1,025 | 1,045 | 700 | 1,045 |
| 2006-08-25 | 1,091 | 1,091 | 1,021 | 1,025 | 3,100 | 1,025 |
| 2006-08-24 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2006-08-23 | 1,050 | 1,050 | 1,047 | 1,050 | 3,600 | 1,050 |
| 2006-08-22 | 1,000 | 1,020 | 1,000 | 1,020 | 2,100 | 1,020 |
| 2006-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-08-17 | 1,018 | 1,018 | 1,018 | 1,018 | 100 | 1,018 |
| 2006-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2006-08-15 | 980 | 1,000 | 980 | 1,000 | 2,400 | 1,000 |
| 2006-08-14 | 989 | 989 | 989 | 989 | 300 | 989 |
| 2006-08-11 | 979 | 1,000 | 979 | 979 | 2,800 | 979 |
| 2006-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2006-08-08 | 1,000 | 1,000 | 971 | 971 | 3,100 | 971 |
| 2006-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2006-08-03 | 1,020 | 1,020 | 1,018 | 1,020 | 1,700 | 1,020 |
| 2006-08-02 | 979 | 1,000 | 971 | 990 | 28,400 | 990 |
| 2006-08-01 | 950 | 999 | 950 | 999 | 2,900 | 999 |
| 2006-07-31 | 1,000 | 1,000 | 990 | 1,000 | 15,100 | 1,000 |
| 2006-07-28 | 982 | 1,000 | 972 | 1,000 | 19,300 | 1,000 |
| 2006-07-27 | 1,001 | 1,001 | 1,000 | 1,000 | 4,600 | 1,000 |
| 2006-07-26 | 1,001 | 1,015 | 1,001 | 1,010 | 10,200 | 1,010 |
| 2006-07-25 | 1,029 | 1,029 | 1,020 | 1,020 | 3,300 | 1,020 |
| 2006-07-24 | 1,014 | 1,018 | 975 | 975 | 5,800 | 975 |
| 2006-07-21 | 1,015 | 1,019 | 1,015 | 1,015 | 4,600 | 1,015 |
| 2006-07-20 | 1,000 | 1,015 | 1,000 | 1,015 | 300 | 1,015 |
| 2006-07-19 | 1,020 | 1,020 | 1,000 | 1,000 | 7,900 | 1,000 |
| 2006-07-18 | 1,033 | 1,033 | 1,021 | 1,021 | 500 | 1,021 |
| 2006-07-14 | 1,033 | 1,043 | 1,033 | 1,040 | 1,700 | 1,040 |
| 2006-07-13 | 1,035 | 1,049 | 1,035 | 1,045 | 3,200 | 1,045 |
| 2006-07-12 | 1,051 | 1,051 | 1,050 | 1,050 | 11,400 | 1,050 |
| 2006-07-11 | 1,050 | 1,050 | 1,040 | 1,050 | 3,600 | 1,050 |
| 2006-07-10 | 1,040 | 1,045 | 1,040 | 1,045 | 900 | 1,045 |
| 2006-07-07 | 1,033 | 1,066 | 1,020 | 1,047 | 3,500 | 1,047 |
| 2006-07-06 | 1,035 | 1,035 | 1,028 | 1,033 | 600 | 1,033 |
| 2006-07-05 | 1,040 | 1,060 | 1,035 | 1,035 | 1,600 | 1,035 |
| 2006-07-04 | 1,050 | 1,060 | 1,040 | 1,040 | 1,800 | 1,040 |
| 2006-07-03 | 1,033 | 1,053 | 1,033 | 1,050 | 3,100 | 1,050 |
| 2006-06-30 | 1,040 | 1,048 | 1,040 | 1,048 | 300 | 1,048 |
| 2006-06-29 | 1,035 | 1,070 | 1,035 | 1,060 | 7,400 | 1,060 |
| 2006-06-28 | 1,033 | 1,070 | 1,033 | 1,070 | 400 | 1,070 |
| 2006-06-27 | 1,040 | 1,043 | 1,040 | 1,043 | 300 | 1,043 |
| 2006-06-26 | 1,060 | 1,060 | 1,020 | 1,040 | 6,000 | 1,040 |
| 2006-06-23 | 1,060 | 1,060 | 1,020 | 1,060 | 2,900 | 1,060 |
| 2006-06-22 | 1,040 | 1,060 | 1,040 | 1,060 | 4,800 | 1,060 |
| 2006-06-21 | 1,068 | 1,068 | 1,060 | 1,060 | 300 | 1,060 |
| 2006-06-20 | 1,100 | 1,100 | 1,060 | 1,078 | 2,800 | 1,078 |
| 2006-06-19 | 1,099 | 1,099 | 1,099 | 1,099 | 900 | 1,099 |
| 2006-06-16 | 1,070 | 1,090 | 1,050 | 1,090 | 3,600 | 1,090 |
| 2006-06-15 | 1,080 | 1,097 | 1,070 | 1,070 | 300 | 1,070 |
| 2006-06-14 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2006-06-13 | 1,111 | 1,111 | 1,071 | 1,100 | 4,400 | 1,100 |
| 2006-06-12 | 1,112 | 1,112 | 1,111 | 1,111 | 200 | 1,111 |
| 2006-06-09 | 1,078 | 1,116 | 1,078 | 1,110 | 1,800 | 1,110 |
| 2006-06-08 | 1,110 | 1,110 | 1,053 | 1,098 | 900 | 1,098 |
| 2006-06-07 | 1,110 | 1,115 | 1,110 | 1,110 | 3,300 | 1,110 |
| 2006-06-06 | 1,110 | 1,149 | 1,055 | 1,070 | 6,700 | 1,070 |
| 2006-06-02 | 1,150 | 1,160 | 1,130 | 1,160 | 1,300 | 1,160 |
| 2006-06-01 | 1,080 | 1,140 | 1,080 | 1,140 | 8,800 | 1,140 |
| 2006-05-31 | 1,118 | 1,190 | 1,070 | 1,070 | 4,400 | 1,070 |
| 2006-05-30 | 1,179 | 1,196 | 1,179 | 1,196 | 2,000 | 1,196 |
| 2006-05-25 | 1,189 | 1,189 | 1,150 | 1,180 | 7,100 | 1,180 |
| 2006-05-24 | 1,160 | 1,170 | 1,136 | 1,170 | 5,500 | 1,170 |
| 2006-05-23 | 1,131 | 1,170 | 1,131 | 1,170 | 1,000 | 1,170 |
| 2006-05-22 | 1,100 | 1,150 | 1,100 | 1,130 | 10,500 | 1,130 |
| 2006-05-18 | 1,060 | 1,080 | 1,050 | 1,080 | 2,300 | 1,080 |
| 2006-05-17 | 1,070 | 1,080 | 1,070 | 1,080 | 400 | 1,080 |
| 2006-05-16 | 1,070 | 1,090 | 1,070 | 1,090 | 1,900 | 1,090 |
| 2006-05-15 | 1,070 | 1,150 | 1,070 | 1,150 | 1,200 | 1,150 |
| 2006-05-12 | 1,149 | 1,150 | 1,149 | 1,150 | 400 | 1,150 |
| 2006-05-11 | 1,149 | 1,150 | 1,149 | 1,150 | 1,100 | 1,150 |
| 2006-05-10 | 1,090 | 1,149 | 1,090 | 1,140 | 1,200 | 1,140 |
| 2006-05-09 | 1,119 | 1,155 | 1,100 | 1,150 | 3,500 | 1,150 |
| 2006-05-08 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 1,120 |
| 2006-05-02 | 1,100 | 1,100 | 1,092 | 1,100 | 1,500 | 1,100 |
| 2006-05-01 | 1,078 | 1,080 | 1,078 | 1,080 | 1,400 | 1,080 |
| 2006-04-28 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
| 2006-04-27 | 1,120 | 1,120 | 1,063 | 1,090 | 2,500 | 1,090 |
| 2006-04-26 | 1,120 | 1,120 | 1,120 | 1,120 | 400 | 1,120 |
| 2006-04-25 | 1,130 | 1,130 | 1,127 | 1,127 | 1,300 | 1,127 |
| 2006-04-24 | 1,130 | 1,130 | 1,125 | 1,125 | 800 | 1,125 |
| 2006-04-21 | 1,123 | 1,123 | 1,123 | 1,123 | 100 | 1,123 |
| 2006-04-20 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | 1,151 |
| 2006-04-18 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2006-04-17 | 1,174 | 1,174 | 1,150 | 1,150 | 2,100 | 1,150 |
| 2006-04-14 | 1,143 | 1,170 | 1,142 | 1,160 | 2,400 | 1,160 |
| 2006-04-13 | 1,170 | 1,170 | 1,136 | 1,156 | 1,800 | 1,156 |
| 2006-04-12 | 1,199 | 1,200 | 1,190 | 1,190 | 800 | 1,190 |
| 2006-04-11 | 1,210 | 1,210 | 1,190 | 1,190 | 3,900 | 1,190 |
| 2006-04-10 | 1,135 | 1,150 | 1,130 | 1,150 | 5,800 | 1,150 |
| 2006-04-07 | 1,130 | 1,145 | 1,125 | 1,125 | 1,700 | 1,125 |
| 2006-04-06 | 1,125 | 1,140 | 1,125 | 1,130 | 3,800 | 1,130 |
| 2006-04-05 | 1,130 | 1,130 | 1,119 | 1,125 | 5,800 | 1,125 |
| 2006-04-04 | 1,130 | 1,150 | 1,130 | 1,130 | 500 | 1,130 |
| 2006-04-03 | 1,129 | 1,130 | 1,125 | 1,125 | 2,700 | 1,125 |
| 2006-03-31 | 1,135 | 1,136 | 1,130 | 1,130 | 3,800 | 1,130 |
| 2006-03-30 | 1,151 | 1,151 | 1,105 | 1,130 | 6,500 | 1,130 |
| 2006-03-29 | 1,179 | 1,179 | 1,155 | 1,155 | 2,700 | 1,155 |
| 2006-03-28 | 1,176 | 1,179 | 1,176 | 1,179 | 500 | 1,179 |
| 2006-03-27 | 1,189 | 1,200 | 1,180 | 1,180 | 4,500 | 1,180 |
| 2006-03-24 | 1,195 | 1,195 | 1,151 | 1,189 | 2,400 | 1,189 |
| 2006-03-23 | 1,190 | 1,192 | 1,152 | 1,175 | 2,700 | 1,175 |
| 2006-03-22 | 1,176 | 1,190 | 1,176 | 1,190 | 2,200 | 1,190 |
| 2006-03-20 | 1,169 | 1,180 | 1,169 | 1,180 | 2,600 | 1,180 |
| 2006-03-17 | 1,160 | 1,160 | 1,110 | 1,150 | 3,800 | 1,150 |
| 2006-03-16 | 1,160 | 1,161 | 1,150 | 1,160 | 2,200 | 1,160 |
| 2006-03-15 | 1,188 | 1,189 | 1,140 | 1,140 | 6,000 | 1,140 |
| 2006-03-14 | 1,192 | 1,192 | 1,192 | 1,192 | 200 | 1,192 |
| 2006-03-13 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 1,195 |
| 2006-03-09 | 1,200 | 1,200 | 1,199 | 1,200 | 300 | 1,200 |
| 2006-03-06 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2006-03-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2006-03-02 | 1,132 | 1,192 | 1,132 | 1,192 | 200 | 1,192 |
| 2006-03-01 | 1,120 | 1,189 | 1,120 | 1,130 | 3,700 | 1,130 |
| 2006-02-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-02-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-02-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-02-22 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 | 1,220 |
| 2006-02-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-02-13 | 1,280 | 1,280 | 1,210 | 1,210 | 5,000 | 1,210 |
| 2006-02-10 | 1,328 | 1,328 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2006-02-09 | 1,301 | 1,301 | 1,301 | 1,301 | 2,000 | 1,301 |
| 2006-02-06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2006-02-03 | 1,285 | 1,295 | 1,285 | 1,295 | 2,000 | 1,295 |
| 2006-01-31 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2006-01-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2006-01-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2006-01-25 | 1,398 | 1,398 | 1,310 | 1,310 | 3,000 | 1,310 |
| 2006-01-24 | 1,290 | 1,310 | 1,290 | 1,310 | 3,000 | 1,310 |
| 2006-01-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2006-01-16 | 1,393 | 1,450 | 1,393 | 1,439 | 7,000 | 1,439 |
| 2006-01-13 | 1,380 | 1,380 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2006-01-12 | 1,379 | 1,380 | 1,379 | 1,380 | 2,000 | 1,380 |
| 2006-01-11 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 2006-01-06 | 1,274 | 1,309 | 1,273 | 1,273 | 29,000 | 1,273 |
| 2006-01-05 | 1,273 | 1,273 | 1,273 | 1,273 | 1,000 | 1,273 |
分割・併合履歴 ： なし
