7490 日新商事(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-307457517457491,200749
2010-12-297447457427451,500745
2010-12-287387437387431,500743
2010-12-277307347177346,900734
2010-12-247277377277327,500732
2010-12-2273073572973313,500733
2010-12-21740745740745800745
2010-12-207417417377372,400737
2010-12-177477497357374,200737
2010-12-16737745737745500745
2010-12-157377427377371,100737
2010-12-147307367307302,700730
2010-12-137307407297401,900740
2010-12-10729730729730500730
2010-12-097307307287291,600729
2010-12-08730730726730700730
2010-12-07730730725730800730
2010-12-067307377267261,900726
2010-12-037367367307305,400730
2010-12-027287457287362,800736
2010-12-017197257197241,300724
2010-11-307137177137151,200715
2010-11-297067177047111,900711
2010-11-267007087007063,200706
2010-11-257007006997004,900700
2010-11-247007006997003,700700
2010-11-227007066997005,300700
2010-11-197007006966983,300698
2010-11-187007006987001,000700
2010-11-17698700698700800700
2010-11-167007006956981,700698
2010-11-157007007007001,000700
2010-11-127007006997001,000700
2010-11-117007006906992,800699
2010-11-107107196967006,200700
2010-11-097217227107104,400710
2010-11-087217217107192,700719
2010-11-057307307067202,800720
2010-11-02720720720720200720
2010-11-017447447207291,500729
2010-10-29727729727729200729
2010-10-28730730721721500721
2010-10-277347447277442,600744
2010-10-267517517317323,400732
2010-10-257607607487494,100749
2010-10-22775777775777200777
2010-10-217617667607601,300760
2010-10-207777777597601,700760
2010-10-19770770770770200770
2010-10-187707717607702,300770
2010-10-15790790776776700776
2010-10-14789790780780400780
2010-10-137857887807801,300780
2010-10-127807897707851,600785
2010-10-08790790786786200786
2010-10-06794794794794100794
2010-10-05786786785786400786
2010-10-04786786786786100786
2010-10-01786786786786100786
2010-09-30789789789789100789
2010-09-29780780780780200780
2010-09-28795795794794300794
2010-09-27785795785793900793
2010-09-247987987907902,100790
2010-09-22796797795797800797
2010-09-21795795794794600794
2010-09-17795795780780300780
2010-09-16797797790790200790
2010-09-15780795780795200795
2010-09-14778778778778100778
2010-09-13774774771771400771
2010-09-107537747537744,400774
2010-09-09782782782782100782
2010-09-08792798792797500797
2010-09-07790790790790100790
2010-09-06790790790790100790
2010-09-03775790775790200790
2010-09-02785785774774800774
2010-09-01798798785785400785
2010-08-31798798785785300785
2010-08-30785799785785900785
2010-08-27790800790800500800
2010-08-26780800780800300800
2010-08-258038037907902,000790
2010-08-247927957927951,300795
2010-08-23792795792795600795
2010-08-20791791791791200791
2010-08-19787787782782400782
2010-08-17777778777778200778
2010-08-16771773771773200773
2010-08-13775799775799200799
2010-08-12775777775777200777
2010-08-11790790778778500778
2010-08-10780790780790200790
2010-08-09782782782782100782
2010-08-06776776776776100776
2010-08-05785785785785300785
2010-08-04790790790790100790
2010-07-30799799799799100799
2010-07-29785800785799300799
2010-07-27789789789789100789
2010-07-26797797789789200789
2010-07-237977977817971,500797
2010-07-22797797797797300797
2010-07-21782783782782400782
2010-07-20771799771799900799
2010-07-16790790775776400776
2010-07-15790790790790100790
2010-07-14798798771771900771
2010-07-13798798798798100798
2010-07-12783783783783100783
2010-07-09804804804804100804
2010-07-08801801801801100801
2010-07-07800800780780800780
2010-07-06799800799800200800
2010-07-05799799799799100799
2010-07-02791791791791100791
2010-07-01780785780785300785
2010-06-30780780780780300780
2010-06-258178177867862,700786
2010-06-23797797790790400790
2010-06-22799799793793200793
2010-06-21793793793793200793
2010-06-187997997697845,000784
2010-06-177917997917992,000799
2010-06-16786790786790600790
2010-06-157857857847851,300785
2010-06-147817817807811,300781
2010-06-11787787785785200785
2010-06-09784784784784100784
2010-06-08769769769769400769
2010-06-07788788768768500768
2010-06-04771788771788500788
2010-06-03770770767767800767
2010-06-02769769769769200769
2010-06-01765765765765100765
2010-05-31763763763763100763
2010-05-28763763763763100763
2010-05-27760761760761400761
2010-05-267757757607751,000775
2010-05-257707757707752,000775
2010-05-24784785770785700785
2010-05-217757857607851,700785
2010-05-20774774774774200774
2010-05-19789789773773400773
2010-05-187857897727891,000789
2010-05-17787787780780600780
2010-05-14787787787787100787
2010-05-13787787787787300787
2010-05-12783799783790400790
2010-05-117827827807801,100780
2010-05-10782782782782100782
2010-05-077847897807891,600789
2010-05-06786786784784400784
2010-04-30788800785786900786
2010-04-28790790789789600789
2010-04-27791791791791100791
2010-04-26791796791796500796
2010-04-237947967917911,700791
2010-04-22794795793793800793
2010-04-21790795790793700793
2010-04-20785789785789400789
2010-04-19780780780780400780
2010-04-16787789785785700785
2010-04-157827877827871,500787
2010-04-14780782780782400782
2010-04-13783783779779600779
2010-04-127857857797802,200780
2010-04-09780784780781500781
2010-04-08779782778779800779
2010-04-07780781780781600781
2010-04-06780780779780600780
2010-04-05779780779779800779
2010-04-027817827787781,800778
2010-04-017897907827821,600782
2010-03-317947947907901,600790
2010-03-307937987917931,800793
2010-03-297997997897919,100791
2010-03-268598708588704,500870
2010-03-258598598508594,000859
2010-03-248468508468503,200850
2010-03-238498498408482,800848
2010-03-198318488318411,600841
2010-03-188388408388402,600840
2010-03-178358398358352,000835
2010-03-168338368298301,800830
2010-03-158308328168321,800832
2010-03-12820829820829600829
2010-03-11819820819820500820
2010-03-10818819811815800815
2010-03-09817817815815600815
2010-03-088158158008141,900814
2010-03-058008108008101,300810
2010-03-048008007998001,600800
2010-03-038008008008001,100800
2010-03-02798800798800900800
2010-03-018008007987981,300798
2010-02-26800800799799200799
2010-02-258008007938002,000800
2010-02-248008007958001,200800
2010-02-23799799799799400799
2010-02-22798800790790800790
2010-02-19791798789798400798
2010-02-18799799789790700790
2010-02-17795800790790800790
2010-02-16800800800800100800
2010-02-157957957957951,200795
2010-02-127918007917951,000795
2010-02-10780795780795400795
2010-02-097867867767762,000776
2010-02-08800800800800100800
2010-02-05790790790790300790
2010-02-04799799790790700790
2010-02-03794799794799500799
2010-02-027807847777841,200784
2010-02-018008007707706,100770
2010-01-29791791791791200791
2010-01-287907907907901,200790
2010-01-27800800800800900800
2010-01-26814814811813400813
2010-01-258148148128142,000814
2010-01-22810810810810100810
2010-01-218008098008021,200802
2010-01-208068068018021,200802
2010-01-19809809801805800805
2010-01-158068097938091,800809
2010-01-14810810806808600808
2010-01-13803810803810400810
2010-01-12810810801801600801
2010-01-08800800800800100800
2010-01-07800800799799400799
2010-01-05810810810810100810
2010-01-047697857697851,400785

分割・併合履歴 : なし