7490 日新商事(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 792 | 799 | 792 | 799 | 200 | 799 |
| 2009-12-28 | 780 | 792 | 780 | 792 | 300 | 792 |
| 2009-12-25 | 790 | 790 | 789 | 790 | 3,000 | 790 |
| 2009-12-24 | 781 | 781 | 770 | 770 | 1,100 | 770 |
| 2009-12-22 | 777 | 782 | 777 | 782 | 400 | 782 |
| 2009-12-21 | 780 | 780 | 775 | 775 | 200 | 775 |
| 2009-12-18 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2009-12-17 | 770 | 772 | 769 | 772 | 700 | 772 |
| 2009-12-16 | 769 | 770 | 769 | 770 | 400 | 770 |
| 2009-12-15 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2009-12-14 | 769 | 770 | 768 | 770 | 500 | 770 |
| 2009-12-11 | 766 | 768 | 766 | 768 | 500 | 768 |
| 2009-12-10 | 765 | 770 | 764 | 764 | 500 | 764 |
| 2009-12-09 | 765 | 765 | 763 | 765 | 1,000 | 765 |
| 2009-12-08 | 765 | 765 | 765 | 765 | 200 | 765 |
| 2009-12-07 | 760 | 765 | 760 | 765 | 600 | 765 |
| 2009-12-04 | 772 | 772 | 759 | 768 | 5,500 | 768 |
| 2009-12-03 | 784 | 784 | 778 | 782 | 3,500 | 782 |
| 2009-12-02 | 784 | 784 | 780 | 782 | 1,300 | 782 |
| 2009-12-01 | 790 | 790 | 780 | 780 | 300 | 780 |
| 2009-11-30 | 790 | 790 | 785 | 785 | 1,300 | 785 |
| 2009-11-27 | 785 | 798 | 781 | 798 | 2,200 | 798 |
| 2009-11-26 | 789 | 789 | 789 | 789 | 100 | 789 |
| 2009-11-25 | 799 | 799 | 770 | 781 | 2,600 | 781 |
| 2009-11-24 | 789 | 799 | 789 | 799 | 500 | 799 |
| 2009-11-20 | 789 | 789 | 789 | 789 | 200 | 789 |
| 2009-11-19 | 769 | 770 | 768 | 768 | 700 | 768 |
| 2009-11-18 | 768 | 768 | 768 | 768 | 100 | 768 |
| 2009-11-17 | 785 | 785 | 768 | 768 | 300 | 768 |
| 2009-11-16 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2009-11-13 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2009-11-12 | 790 | 790 | 790 | 790 | 300 | 790 |
| 2009-11-11 | 796 | 796 | 796 | 796 | 100 | 796 |
| 2009-11-10 | 805 | 805 | 796 | 799 | 300 | 799 |
| 2009-11-09 | 800 | 800 | 798 | 798 | 700 | 798 |
| 2009-11-06 | 809 | 810 | 798 | 798 | 500 | 798 |
| 2009-11-05 | 800 | 804 | 800 | 804 | 400 | 804 |
| 2009-11-04 | 800 | 802 | 797 | 797 | 300 | 797 |
| 2009-11-02 | 797 | 800 | 796 | 800 | 600 | 800 |
| 2009-10-30 | 799 | 805 | 797 | 797 | 400 | 797 |
| 2009-10-29 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2009-10-28 | 796 | 800 | 796 | 800 | 200 | 800 |
| 2009-10-27 | 795 | 798 | 795 | 798 | 300 | 798 |
| 2009-10-26 | 798 | 798 | 797 | 797 | 200 | 797 |
| 2009-10-23 | 796 | 800 | 796 | 798 | 2,200 | 798 |
| 2009-10-22 | 808 | 808 | 800 | 805 | 900 | 805 |
| 2009-10-21 | 806 | 806 | 800 | 800 | 700 | 800 |
| 2009-10-20 | 805 | 805 | 802 | 805 | 600 | 805 |
| 2009-10-19 | 799 | 799 | 790 | 799 | 400 | 799 |
| 2009-10-16 | 799 | 799 | 792 | 799 | 700 | 799 |
| 2009-10-14 | 789 | 789 | 787 | 787 | 500 | 787 |
| 2009-10-13 | 800 | 800 | 784 | 785 | 1,300 | 785 |
| 2009-10-09 | 796 | 796 | 796 | 796 | 100 | 796 |
| 2009-10-08 | 797 | 811 | 797 | 811 | 300 | 811 |
| 2009-10-07 | 800 | 815 | 800 | 815 | 400 | 815 |
| 2009-10-06 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2009-10-05 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2009-10-02 | 801 | 801 | 801 | 801 | 300 | 801 |
| 2009-10-01 | 798 | 798 | 791 | 791 | 300 | 791 |
| 2009-09-29 | 792 | 822 | 782 | 782 | 2,000 | 782 |
| 2009-09-28 | 785 | 788 | 785 | 788 | 200 | 788 |
| 2009-09-25 | 781 | 784 | 781 | 784 | 2,200 | 784 |
| 2009-09-24 | 830 | 830 | 806 | 810 | 3,500 | 810 |
| 2009-09-18 | 809 | 809 | 805 | 805 | 200 | 805 |
| 2009-09-17 | 810 | 810 | 800 | 810 | 400 | 810 |
| 2009-09-16 | 815 | 815 | 785 | 785 | 1,000 | 785 |
| 2009-09-15 | 819 | 819 | 805 | 815 | 600 | 815 |
| 2009-09-14 | 825 | 825 | 820 | 820 | 200 | 820 |
| 2009-09-11 | 810 | 820 | 810 | 820 | 200 | 820 |
| 2009-09-10 | 797 | 809 | 797 | 809 | 200 | 809 |
| 2009-09-09 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2009-09-08 | 801 | 801 | 796 | 796 | 400 | 796 |
| 2009-09-07 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2009-09-03 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2009-09-02 | 790 | 810 | 790 | 810 | 900 | 810 |
| 2009-09-01 | 825 | 825 | 820 | 820 | 300 | 820 |
| 2009-08-31 | 825 | 826 | 825 | 825 | 300 | 825 |
| 2009-08-28 | 821 | 821 | 820 | 820 | 200 | 820 |
| 2009-08-27 | 820 | 820 | 815 | 815 | 200 | 815 |
| 2009-08-26 | 824 | 824 | 824 | 824 | 400 | 824 |
| 2009-08-25 | 820 | 820 | 820 | 820 | 1,500 | 820 |
| 2009-08-24 | 815 | 820 | 815 | 820 | 1,100 | 820 |
| 2009-08-21 | 814 | 814 | 814 | 814 | 100 | 814 |
| 2009-08-20 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2009-08-19 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2009-08-18 | 804 | 804 | 804 | 804 | 300 | 804 |
| 2009-08-17 | 804 | 804 | 800 | 800 | 300 | 800 |
| 2009-08-14 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2009-08-12 | 801 | 801 | 800 | 800 | 300 | 800 |
| 2009-08-11 | 801 | 801 | 801 | 801 | 100 | 801 |
| 2009-08-10 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2009-08-07 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2009-08-06 | 783 | 800 | 780 | 800 | 400 | 800 |
| 2009-08-04 | 804 | 804 | 780 | 780 | 1,500 | 780 |
| 2009-08-03 | 786 | 786 | 786 | 786 | 200 | 786 |
| 2009-07-30 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2009-07-29 | 804 | 805 | 804 | 805 | 400 | 805 |
| 2009-07-28 | 786 | 786 | 785 | 786 | 1,000 | 786 |
| 2009-07-27 | 805 | 805 | 805 | 805 | 200 | 805 |
| 2009-07-24 | 805 | 805 | 785 | 785 | 1,600 | 785 |
| 2009-07-23 | 805 | 805 | 797 | 798 | 900 | 798 |
| 2009-07-22 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2009-07-21 | 800 | 800 | 781 | 791 | 1,100 | 791 |
| 2009-07-17 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2009-07-15 | 784 | 784 | 784 | 784 | 200 | 784 |
| 2009-07-14 | 784 | 784 | 784 | 784 | 100 | 784 |
| 2009-07-13 | 783 | 784 | 783 | 784 | 200 | 784 |
| 2009-07-10 | 800 | 800 | 783 | 783 | 200 | 783 |
| 2009-07-09 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2009-07-08 | 785 | 785 | 785 | 785 | 200 | 785 |
| 2009-07-07 | 792 | 805 | 792 | 795 | 400 | 795 |
| 2009-07-06 | 792 | 792 | 790 | 790 | 300 | 790 |
| 2009-07-03 | 782 | 782 | 782 | 782 | 100 | 782 |
| 2009-07-02 | 802 | 803 | 790 | 803 | 700 | 803 |
| 2009-07-01 | 790 | 790 | 790 | 790 | 600 | 790 |
| 2009-06-30 | 799 | 805 | 798 | 805 | 700 | 805 |
| 2009-06-29 | 790 | 804 | 790 | 804 | 2,100 | 804 |
| 2009-06-25 | 805 | 805 | 786 | 800 | 1,800 | 800 |
| 2009-06-24 | 790 | 795 | 790 | 795 | 200 | 795 |
| 2009-06-23 | 790 | 790 | 785 | 785 | 700 | 785 |
| 2009-06-19 | 804 | 805 | 790 | 805 | 5,400 | 805 |
| 2009-06-18 | 756 | 790 | 756 | 790 | 1,100 | 790 |
| 2009-06-17 | 757 | 757 | 755 | 755 | 400 | 755 |
| 2009-06-16 | 761 | 761 | 757 | 757 | 300 | 757 |
| 2009-06-15 | 757 | 765 | 757 | 760 | 700 | 760 |
| 2009-06-12 | 756 | 756 | 756 | 756 | 500 | 756 |
| 2009-06-11 | 756 | 756 | 756 | 756 | 100 | 756 |
| 2009-06-10 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2009-06-09 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2009-06-05 | 745 | 745 | 725 | 725 | 1,000 | 725 |
| 2009-06-04 | 746 | 746 | 745 | 745 | 300 | 745 |
| 2009-06-03 | 739 | 745 | 739 | 745 | 300 | 745 |
| 2009-06-02 | 750 | 756 | 750 | 750 | 700 | 750 |
| 2009-06-01 | 740 | 740 | 730 | 731 | 1,200 | 731 |
| 2009-05-29 | 735 | 740 | 732 | 740 | 300 | 740 |
| 2009-05-28 | 730 | 735 | 730 | 731 | 2,000 | 731 |
| 2009-05-27 | 735 | 735 | 727 | 727 | 400 | 727 |
| 2009-05-26 | 736 | 736 | 735 | 735 | 200 | 735 |
| 2009-05-25 | 745 | 745 | 735 | 738 | 2,300 | 738 |
| 2009-05-22 | 739 | 739 | 734 | 735 | 900 | 735 |
| 2009-05-21 | 722 | 739 | 720 | 739 | 600 | 739 |
| 2009-05-20 | 721 | 721 | 721 | 721 | 100 | 721 |
| 2009-05-19 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2009-05-18 | 707 | 710 | 707 | 710 | 400 | 710 |
| 2009-05-15 | 721 | 725 | 700 | 700 | 2,800 | 700 |
| 2009-05-14 | 720 | 720 | 720 | 720 | 300 | 720 |
| 2009-05-13 | 726 | 726 | 721 | 721 | 700 | 721 |
| 2009-05-12 | 731 | 731 | 731 | 731 | 100 | 731 |
| 2009-05-11 | 725 | 725 | 721 | 721 | 600 | 721 |
| 2009-05-08 | 744 | 745 | 725 | 725 | 400 | 725 |
| 2009-05-07 | 720 | 735 | 720 | 735 | 500 | 735 |
| 2009-05-01 | 715 | 715 | 715 | 715 | 300 | 715 |
| 2009-04-30 | 721 | 724 | 721 | 724 | 200 | 724 |
| 2009-04-24 | 762 | 762 | 730 | 730 | 2,000 | 730 |
| 2009-04-23 | 751 | 751 | 751 | 751 | 100 | 751 |
| 2009-04-22 | 760 | 760 | 748 | 748 | 300 | 748 |
| 2009-04-21 | 735 | 750 | 735 | 750 | 500 | 750 |
| 2009-04-20 | 724 | 734 | 720 | 730 | 700 | 730 |
| 2009-04-17 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2009-04-16 | 718 | 718 | 712 | 712 | 200 | 712 |
| 2009-04-14 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2009-04-13 | 718 | 718 | 718 | 718 | 100 | 718 |
| 2009-04-10 | 731 | 731 | 712 | 725 | 800 | 725 |
| 2009-04-09 | 736 | 736 | 735 | 735 | 200 | 735 |
| 2009-04-08 | 740 | 740 | 730 | 730 | 300 | 730 |
| 2009-04-07 | 740 | 750 | 740 | 750 | 500 | 750 |
| 2009-04-06 | 760 | 760 | 740 | 740 | 200 | 740 |
| 2009-04-03 | 760 | 760 | 750 | 750 | 300 | 750 |
| 2009-04-02 | 754 | 758 | 754 | 755 | 500 | 755 |
| 2009-04-01 | 760 | 764 | 755 | 755 | 1,700 | 755 |
| 2009-03-31 | 763 | 764 | 763 | 764 | 300 | 764 |
| 2009-03-30 | 762 | 765 | 755 | 755 | 1,200 | 755 |
| 2009-03-27 | 776 | 777 | 767 | 768 | 800 | 768 |
| 2009-03-26 | 766 | 796 | 757 | 796 | 3,300 | 796 |
| 2009-03-25 | 855 | 859 | 840 | 855 | 4,000 | 855 |
| 2009-03-24 | 826 | 842 | 825 | 842 | 1,900 | 842 |
| 2009-03-23 | 806 | 815 | 806 | 815 | 1,400 | 815 |
| 2009-03-19 | 801 | 805 | 801 | 805 | 300 | 805 |
| 2009-03-18 | 800 | 800 | 795 | 800 | 600 | 800 |
| 2009-03-17 | 799 | 800 | 799 | 800 | 300 | 800 |
| 2009-03-16 | 785 | 791 | 783 | 791 | 700 | 791 |
| 2009-03-13 | 783 | 785 | 783 | 785 | 400 | 785 |
| 2009-03-12 | 780 | 788 | 780 | 788 | 200 | 788 |
| 2009-03-11 | 777 | 777 | 767 | 767 | 300 | 767 |
| 2009-03-10 | 773 | 777 | 773 | 777 | 400 | 777 |
| 2009-03-09 | 776 | 776 | 775 | 775 | 400 | 775 |
| 2009-03-06 | 763 | 763 | 763 | 763 | 200 | 763 |
| 2009-03-05 | 763 | 763 | 763 | 763 | 100 | 763 |
| 2009-03-04 | 765 | 776 | 761 | 776 | 2,200 | 776 |
| 2009-03-03 | 790 | 805 | 790 | 805 | 400 | 805 |
| 2009-03-02 | 788 | 790 | 780 | 780 | 500 | 780 |
| 2009-02-27 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2009-02-26 | 770 | 770 | 768 | 768 | 300 | 768 |
| 2009-02-25 | 785 | 785 | 770 | 770 | 2,000 | 770 |
| 2009-02-24 | 770 | 770 | 768 | 770 | 700 | 770 |
| 2009-02-23 | 769 | 769 | 769 | 769 | 300 | 769 |
| 2009-02-20 | 767 | 770 | 767 | 769 | 1,600 | 769 |
| 2009-02-19 | 761 | 769 | 761 | 769 | 400 | 769 |
| 2009-02-18 | 760 | 761 | 760 | 761 | 400 | 761 |
| 2009-02-17 | 761 | 761 | 760 | 760 | 300 | 760 |
| 2009-02-16 | 762 | 762 | 740 | 754 | 1,000 | 754 |
| 2009-02-13 | 761 | 761 | 761 | 761 | 700 | 761 |
| 2009-02-12 | 765 | 780 | 761 | 770 | 400 | 770 |
| 2009-02-09 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2009-02-06 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2009-02-05 | 770 | 770 | 770 | 770 | 600 | 770 |
| 2009-02-04 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2009-02-02 | 780 | 780 | 769 | 770 | 400 | 770 |
| 2009-01-30 | 755 | 755 | 755 | 755 | 200 | 755 |
| 2009-01-29 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-01-28 | 745 | 760 | 745 | 760 | 300 | 760 |
| 2009-01-27 | 770 | 770 | 750 | 750 | 1,100 | 750 |
| 2009-01-26 | 765 | 770 | 765 | 770 | 200 | 770 |
| 2009-01-23 | 795 | 795 | 785 | 785 | 1,800 | 785 |
| 2009-01-22 | 753 | 775 | 753 | 775 | 600 | 775 |
| 2009-01-21 | 750 | 751 | 750 | 751 | 200 | 751 |
| 2009-01-20 | 759 | 759 | 758 | 758 | 300 | 758 |
| 2009-01-19 | 760 | 763 | 758 | 758 | 600 | 758 |
| 2009-01-16 | 758 | 759 | 758 | 759 | 300 | 759 |
| 2009-01-15 | 759 | 759 | 759 | 759 | 100 | 759 |
| 2009-01-14 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-01-13 | 765 | 765 | 760 | 760 | 400 | 760 |
| 2009-01-09 | 736 | 745 | 736 | 745 | 300 | 745 |
| 2009-01-08 | 736 | 740 | 735 | 735 | 300 | 735 |
| 2009-01-07 | 750 | 750 | 735 | 735 | 500 | 735 |
| 2009-01-06 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2009-01-05 | 760 | 760 | 740 | 750 | 700 | 750 |
分割・併合履歴 ： なし
