7490 日新商事(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 760 | 760 | 760 | 760 | 400 | 760 |
| 2008-12-29 | 727 | 750 | 727 | 750 | 500 | 750 |
| 2008-12-26 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2008-12-25 | 734 | 739 | 730 | 730 | 3,200 | 730 |
| 2008-12-24 | 731 | 744 | 731 | 744 | 800 | 744 |
| 2008-12-22 | 760 | 780 | 720 | 730 | 3,900 | 730 |
| 2008-12-19 | 765 | 765 | 756 | 756 | 400 | 756 |
| 2008-12-18 | 753 | 765 | 753 | 765 | 800 | 765 |
| 2008-12-17 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2008-12-16 | 761 | 761 | 759 | 759 | 300 | 759 |
| 2008-12-15 | 760 | 760 | 745 | 750 | 500 | 750 |
| 2008-12-12 | 760 | 760 | 760 | 760 | 400 | 760 |
| 2008-12-11 | 767 | 767 | 762 | 762 | 200 | 762 |
| 2008-12-10 | 770 | 770 | 760 | 760 | 200 | 760 |
| 2008-12-09 | 790 | 790 | 760 | 770 | 400 | 770 |
| 2008-12-08 | 789 | 800 | 789 | 800 | 800 | 800 |
| 2008-12-05 | 790 | 790 | 790 | 790 | 4,300 | 790 |
| 2008-12-04 | 747 | 770 | 747 | 770 | 300 | 770 |
| 2008-12-03 | 756 | 756 | 740 | 745 | 500 | 745 |
| 2008-12-02 | 771 | 771 | 740 | 741 | 1,400 | 741 |
| 2008-12-01 | 770 | 775 | 770 | 771 | 400 | 771 |
| 2008-11-28 | 750 | 770 | 750 | 770 | 700 | 770 |
| 2008-11-27 | 741 | 760 | 740 | 750 | 2,000 | 750 |
| 2008-11-26 | 730 | 730 | 730 | 730 | 1,300 | 730 |
| 2008-11-25 | 733 | 733 | 730 | 730 | 2,100 | 730 |
| 2008-11-21 | 676 | 682 | 676 | 682 | 500 | 682 |
| 2008-11-20 | 676 | 677 | 676 | 676 | 400 | 676 |
| 2008-11-19 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2008-11-18 | 674 | 674 | 674 | 674 | 100 | 674 |
| 2008-11-17 | 690 | 690 | 679 | 679 | 300 | 679 |
| 2008-11-14 | 680 | 690 | 680 | 690 | 5,400 | 690 |
| 2008-11-13 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2008-11-12 | 700 | 700 | 690 | 690 | 300 | 690 |
| 2008-11-11 | 655 | 685 | 655 | 684 | 400 | 684 |
| 2008-11-10 | 650 | 655 | 650 | 655 | 300 | 655 |
| 2008-11-07 | 694 | 694 | 635 | 650 | 1,000 | 650 |
| 2008-11-06 | 676 | 690 | 670 | 690 | 1,000 | 690 |
| 2008-11-05 | 650 | 670 | 650 | 670 | 600 | 670 |
| 2008-11-04 | 640 | 650 | 620 | 650 | 600 | 650 |
| 2008-10-31 | 595 | 610 | 595 | 610 | 300 | 610 |
| 2008-10-30 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-10-29 | 622 | 650 | 619 | 619 | 500 | 619 |
| 2008-10-28 | 580 | 585 | 575 | 585 | 1,500 | 585 |
| 2008-10-27 | 609 | 629 | 600 | 600 | 700 | 600 |
| 2008-10-24 | 625 | 641 | 625 | 641 | 2,400 | 641 |
| 2008-10-23 | 578 | 610 | 578 | 610 | 1,300 | 610 |
| 2008-10-22 | 601 | 610 | 601 | 610 | 400 | 610 |
| 2008-10-21 | 601 | 610 | 585 | 600 | 3,300 | 600 |
| 2008-10-20 | 590 | 610 | 580 | 600 | 2,600 | 600 |
| 2008-10-17 | 630 | 630 | 580 | 580 | 900 | 580 |
| 2008-10-16 | 623 | 630 | 600 | 630 | 900 | 630 |
| 2008-10-15 | 629 | 630 | 623 | 623 | 1,000 | 623 |
| 2008-10-14 | 636 | 636 | 620 | 629 | 1,200 | 629 |
| 2008-10-10 | 540 | 540 | 515 | 536 | 1,100 | 536 |
| 2008-10-09 | 555 | 560 | 530 | 560 | 1,500 | 560 |
| 2008-10-08 | 577 | 607 | 557 | 557 | 2,300 | 557 |
| 2008-10-07 | 620 | 635 | 620 | 627 | 1,400 | 627 |
| 2008-10-06 | 730 | 730 | 700 | 700 | 600 | 700 |
| 2008-10-03 | 750 | 750 | 750 | 750 | 400 | 750 |
| 2008-10-02 | 775 | 780 | 760 | 760 | 900 | 760 |
| 2008-10-01 | 780 | 780 | 777 | 777 | 900 | 777 |
| 2008-09-30 | 780 | 801 | 780 | 801 | 800 | 801 |
| 2008-09-29 | 805 | 805 | 802 | 802 | 200 | 802 |
| 2008-09-26 | 816 | 816 | 800 | 800 | 1,100 | 800 |
| 2008-09-25 | 816 | 846 | 816 | 816 | 300 | 816 |
| 2008-09-24 | 891 | 891 | 879 | 886 | 1,900 | 886 |
| 2008-09-22 | 815 | 815 | 815 | 815 | 200 | 815 |
| 2008-09-19 | 795 | 795 | 791 | 795 | 400 | 795 |
| 2008-09-18 | 795 | 795 | 787 | 787 | 300 | 787 |
| 2008-09-17 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2008-09-16 | 790 | 790 | 785 | 790 | 600 | 790 |
| 2008-09-12 | 791 | 794 | 791 | 794 | 200 | 794 |
| 2008-09-11 | 791 | 791 | 791 | 791 | 100 | 791 |
| 2008-09-10 | 800 | 800 | 797 | 797 | 1,200 | 797 |
| 2008-09-09 | 819 | 819 | 819 | 819 | 100 | 819 |
| 2008-09-05 | 800 | 820 | 796 | 820 | 1,000 | 820 |
| 2008-09-04 | 800 | 800 | 800 | 800 | 1,700 | 800 |
| 2008-09-03 | 819 | 829 | 819 | 829 | 700 | 829 |
| 2008-09-02 | 869 | 869 | 839 | 839 | 400 | 839 |
| 2008-08-29 | 849 | 849 | 849 | 849 | 100 | 849 |
| 2008-08-28 | 848 | 848 | 848 | 848 | 100 | 848 |
| 2008-08-27 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-08-26 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2008-08-25 | 890 | 890 | 888 | 888 | 1,400 | 888 |
| 2008-08-22 | 841 | 841 | 841 | 841 | 100 | 841 |
| 2008-08-21 | 869 | 869 | 822 | 822 | 200 | 822 |
| 2008-08-20 | 812 | 812 | 812 | 812 | 100 | 812 |
| 2008-08-14 | 811 | 812 | 801 | 801 | 600 | 801 |
| 2008-08-13 | 819 | 820 | 819 | 820 | 500 | 820 |
| 2008-08-12 | 850 | 850 | 835 | 835 | 600 | 835 |
| 2008-08-11 | 850 | 850 | 840 | 840 | 300 | 840 |
| 2008-08-07 | 860 | 870 | 860 | 870 | 200 | 870 |
| 2008-08-06 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2008-08-05 | 851 | 851 | 851 | 851 | 100 | 851 |
| 2008-08-04 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-07-31 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2008-07-25 | 895 | 895 | 895 | 895 | 2,400 | 895 |
| 2008-07-24 | 856 | 879 | 856 | 879 | 700 | 879 |
| 2008-07-23 | 859 | 859 | 852 | 855 | 1,200 | 855 |
| 2008-07-22 | 859 | 859 | 857 | 857 | 300 | 857 |
| 2008-07-18 | 858 | 858 | 858 | 858 | 100 | 858 |
| 2008-07-16 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2008-07-15 | 870 | 870 | 855 | 855 | 300 | 855 |
| 2008-07-11 | 855 | 860 | 855 | 860 | 200 | 860 |
| 2008-07-10 | 855 | 855 | 855 | 855 | 100 | 855 |
| 2008-07-09 | 860 | 860 | 855 | 855 | 200 | 855 |
| 2008-07-07 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2008-07-04 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2008-07-03 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2008-07-02 | 882 | 882 | 882 | 882 | 100 | 882 |
| 2008-07-01 | 909 | 909 | 909 | 909 | 100 | 909 |
| 2008-06-30 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2008-06-27 | 921 | 922 | 921 | 922 | 4,800 | 922 |
| 2008-06-25 | 921 | 921 | 921 | 921 | 2,000 | 921 |
| 2008-06-24 | 927 | 927 | 924 | 924 | 300 | 924 |
| 2008-06-23 | 935 | 935 | 903 | 921 | 900 | 921 |
| 2008-06-20 | 964 | 964 | 935 | 935 | 4,900 | 935 |
| 2008-06-19 | 922 | 935 | 918 | 925 | 1,000 | 925 |
| 2008-06-18 | 921 | 929 | 921 | 921 | 400 | 921 |
| 2008-06-17 | 925 | 925 | 918 | 918 | 600 | 918 |
| 2008-06-16 | 924 | 925 | 917 | 917 | 400 | 917 |
| 2008-06-13 | 910 | 920 | 910 | 915 | 700 | 915 |
| 2008-06-12 | 915 | 915 | 910 | 910 | 800 | 910 |
| 2008-06-11 | 902 | 920 | 902 | 920 | 400 | 920 |
| 2008-06-10 | 920 | 920 | 900 | 900 | 300 | 900 |
| 2008-06-09 | 891 | 920 | 891 | 920 | 800 | 920 |
| 2008-06-06 | 898 | 906 | 898 | 902 | 2,000 | 902 |
| 2008-06-05 | 888 | 895 | 888 | 895 | 300 | 895 |
| 2008-06-04 | 894 | 896 | 894 | 896 | 1,500 | 896 |
| 2008-06-03 | 891 | 894 | 885 | 894 | 800 | 894 |
| 2008-06-02 | 885 | 891 | 876 | 891 | 300 | 891 |
| 2008-05-30 | 892 | 892 | 885 | 885 | 600 | 885 |
| 2008-05-29 | 874 | 892 | 874 | 890 | 1,200 | 890 |
| 2008-05-28 | 874 | 874 | 874 | 874 | 200 | 874 |
| 2008-05-27 | 885 | 885 | 855 | 875 | 1,500 | 875 |
| 2008-05-26 | 878 | 897 | 865 | 865 | 1,800 | 865 |
| 2008-05-23 | 870 | 894 | 857 | 893 | 4,200 | 893 |
| 2008-05-22 | 855 | 862 | 854 | 862 | 900 | 862 |
| 2008-05-21 | 855 | 855 | 855 | 855 | 500 | 855 |
| 2008-05-20 | 859 | 859 | 858 | 858 | 900 | 858 |
| 2008-05-19 | 857 | 859 | 852 | 859 | 500 | 859 |
| 2008-05-16 | 840 | 857 | 840 | 857 | 1,400 | 857 |
| 2008-05-15 | 840 | 860 | 840 | 857 | 2,700 | 857 |
| 2008-05-14 | 840 | 866 | 840 | 860 | 2,000 | 860 |
| 2008-05-13 | 840 | 868 | 840 | 868 | 1,900 | 868 |
| 2008-05-12 | 865 | 868 | 854 | 868 | 500 | 868 |
| 2008-05-09 | 850 | 854 | 850 | 854 | 200 | 854 |
| 2008-05-08 | 868 | 870 | 850 | 850 | 300 | 850 |
| 2008-05-07 | 864 | 868 | 842 | 868 | 900 | 868 |
| 2008-05-02 | 865 | 865 | 863 | 863 | 400 | 863 |
| 2008-05-01 | 850 | 858 | 850 | 858 | 300 | 858 |
| 2008-04-30 | 858 | 858 | 840 | 842 | 500 | 842 |
| 2008-04-28 | 869 | 869 | 833 | 863 | 800 | 863 |
| 2008-04-25 | 877 | 877 | 873 | 873 | 2,300 | 873 |
| 2008-04-24 | 831 | 836 | 821 | 836 | 300 | 836 |
| 2008-04-23 | 834 | 836 | 816 | 819 | 600 | 819 |
| 2008-04-22 | 837 | 837 | 834 | 834 | 300 | 834 |
| 2008-04-21 | 784 | 838 | 784 | 837 | 5,900 | 837 |
| 2008-04-18 | 840 | 840 | 784 | 784 | 2,100 | 784 |
| 2008-04-17 | 840 | 840 | 839 | 840 | 800 | 840 |
| 2008-04-16 | 837 | 840 | 837 | 837 | 1,300 | 837 |
| 2008-04-15 | 825 | 836 | 815 | 836 | 400 | 836 |
| 2008-04-14 | 823 | 823 | 822 | 822 | 200 | 822 |
| 2008-04-11 | 810 | 823 | 802 | 823 | 500 | 823 |
| 2008-04-10 | 804 | 805 | 803 | 803 | 1,000 | 803 |
| 2008-04-09 | 825 | 825 | 824 | 824 | 200 | 824 |
| 2008-04-08 | 825 | 830 | 825 | 825 | 300 | 825 |
| 2008-04-07 | 827 | 827 | 821 | 821 | 400 | 821 |
| 2008-04-04 | 835 | 835 | 830 | 830 | 600 | 830 |
| 2008-04-03 | 866 | 868 | 835 | 835 | 1,500 | 835 |
| 2008-04-02 | 852 | 865 | 850 | 865 | 1,100 | 865 |
| 2008-04-01 | 830 | 842 | 830 | 842 | 600 | 842 |
| 2008-03-31 | 802 | 804 | 802 | 804 | 700 | 804 |
| 2008-03-28 | 849 | 849 | 820 | 820 | 1,000 | 820 |
| 2008-03-27 | 862 | 868 | 862 | 862 | 2,900 | 862 |
| 2008-03-26 | 881 | 900 | 881 | 882 | 12,400 | 882 |
| 2008-03-25 | 965 | 969 | 962 | 969 | 7,400 | 969 |
| 2008-03-24 | 945 | 960 | 945 | 960 | 3,700 | 960 |
| 2008-03-21 | 936 | 945 | 936 | 943 | 1,900 | 943 |
| 2008-03-19 | 930 | 940 | 930 | 935 | 1,300 | 935 |
| 2008-03-18 | 921 | 925 | 921 | 923 | 1,000 | 923 |
| 2008-03-17 | 950 | 953 | 921 | 921 | 3,900 | 921 |
| 2008-03-14 | 950 | 955 | 950 | 950 | 2,200 | 950 |
| 2008-03-13 | 950 | 951 | 950 | 950 | 500 | 950 |
| 2008-03-12 | 950 | 954 | 950 | 950 | 1,000 | 950 |
| 2008-03-11 | 945 | 948 | 945 | 948 | 1,400 | 948 |
| 2008-03-10 | 951 | 951 | 950 | 950 | 2,600 | 950 |
| 2008-03-07 | 950 | 953 | 950 | 953 | 1,900 | 953 |
| 2008-03-06 | 949 | 954 | 949 | 954 | 2,200 | 954 |
| 2008-03-05 | 950 | 955 | 940 | 950 | 1,700 | 950 |
| 2008-03-04 | 949 | 950 | 936 | 950 | 3,100 | 950 |
| 2008-03-03 | 949 | 950 | 945 | 950 | 1,000 | 950 |
| 2008-02-29 | 950 | 950 | 947 | 950 | 900 | 950 |
| 2008-02-28 | 949 | 954 | 948 | 950 | 4,600 | 950 |
| 2008-02-27 | 945 | 948 | 945 | 947 | 800 | 947 |
| 2008-02-26 | 933 | 940 | 933 | 940 | 600 | 940 |
| 2008-02-25 | 944 | 945 | 930 | 930 | 2,700 | 930 |
| 2008-02-22 | 913 | 917 | 896 | 917 | 1,300 | 917 |
| 2008-02-21 | 898 | 903 | 897 | 903 | 1,100 | 903 |
| 2008-02-20 | 899 | 899 | 898 | 899 | 600 | 899 |
| 2008-02-19 | 895 | 895 | 894 | 894 | 3,000 | 894 |
| 2008-02-18 | 894 | 895 | 894 | 895 | 1,100 | 895 |
| 2008-02-15 | 898 | 899 | 886 | 895 | 1,400 | 895 |
| 2008-02-14 | 898 | 898 | 891 | 891 | 500 | 891 |
| 2008-02-13 | 899 | 899 | 891 | 891 | 300 | 891 |
| 2008-02-12 | 887 | 890 | 886 | 890 | 600 | 890 |
| 2008-02-08 | 891 | 891 | 880 | 886 | 1,200 | 886 |
| 2008-02-07 | 890 | 890 | 889 | 890 | 500 | 890 |
| 2008-02-06 | 890 | 890 | 881 | 881 | 300 | 881 |
| 2008-02-05 | 890 | 898 | 888 | 888 | 1,600 | 888 |
| 2008-02-04 | 897 | 897 | 885 | 890 | 900 | 890 |
| 2008-02-01 | 892 | 892 | 879 | 880 | 1,500 | 880 |
| 2008-01-31 | 897 | 897 | 890 | 890 | 400 | 890 |
| 2008-01-30 | 874 | 889 | 874 | 889 | 1,100 | 889 |
| 2008-01-29 | 876 | 876 | 874 | 874 | 1,200 | 874 |
| 2008-01-28 | 879 | 879 | 875 | 877 | 1,000 | 877 |
| 2008-01-25 | 880 | 880 | 878 | 879 | 3,000 | 879 |
| 2008-01-24 | 880 | 880 | 879 | 879 | 600 | 879 |
| 2008-01-23 | 875 | 880 | 861 | 880 | 1,700 | 880 |
| 2008-01-22 | 873 | 875 | 865 | 874 | 1,900 | 874 |
| 2008-01-21 | 872 | 880 | 872 | 873 | 2,300 | 873 |
| 2008-01-18 | 878 | 878 | 872 | 875 | 1,600 | 875 |
| 2008-01-17 | 870 | 877 | 870 | 875 | 1,700 | 875 |
| 2008-01-16 | 879 | 879 | 858 | 870 | 2,500 | 870 |
| 2008-01-15 | 898 | 898 | 871 | 890 | 1,800 | 890 |
| 2008-01-11 | 890 | 904 | 890 | 890 | 1,800 | 890 |
| 2008-01-10 | 892 | 895 | 892 | 895 | 300 | 895 |
| 2008-01-09 | 907 | 907 | 890 | 892 | 1,800 | 892 |
| 2008-01-08 | 909 | 909 | 900 | 908 | 2,400 | 908 |
| 2008-01-07 | 909 | 915 | 891 | 909 | 3,900 | 909 |
| 2008-01-04 | 910 | 910 | 900 | 909 | 800 | 909 |
分割・併合履歴 ： なし
