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 |
---|---|---|---|---|---|---|
2010-12-30 | 745 | 751 | 745 | 749 | 1,200 | 749 |
2010-12-29 | 744 | 745 | 742 | 745 | 1,500 | 745 |
2010-12-28 | 738 | 743 | 738 | 743 | 1,500 | 743 |
2010-12-27 | 730 | 734 | 717 | 734 | 6,900 | 734 |
2010-12-24 | 727 | 737 | 727 | 732 | 7,500 | 732 |
2010-12-22 | 730 | 735 | 729 | 733 | 13,500 | 733 |
2010-12-21 | 740 | 745 | 740 | 745 | 800 | 745 |
2010-12-20 | 741 | 741 | 737 | 737 | 2,400 | 737 |
2010-12-17 | 747 | 749 | 735 | 737 | 4,200 | 737 |
2010-12-16 | 737 | 745 | 737 | 745 | 500 | 745 |
2010-12-15 | 737 | 742 | 737 | 737 | 1,100 | 737 |
2010-12-14 | 730 | 736 | 730 | 730 | 2,700 | 730 |
2010-12-13 | 730 | 740 | 729 | 740 | 1,900 | 740 |
2010-12-10 | 729 | 730 | 729 | 730 | 500 | 730 |
2010-12-09 | 730 | 730 | 728 | 729 | 1,600 | 729 |
2010-12-08 | 730 | 730 | 726 | 730 | 700 | 730 |
2010-12-07 | 730 | 730 | 725 | 730 | 800 | 730 |
2010-12-06 | 730 | 737 | 726 | 726 | 1,900 | 726 |
2010-12-03 | 736 | 736 | 730 | 730 | 5,400 | 730 |
2010-12-02 | 728 | 745 | 728 | 736 | 2,800 | 736 |
2010-12-01 | 719 | 725 | 719 | 724 | 1,300 | 724 |
2010-11-30 | 713 | 717 | 713 | 715 | 1,200 | 715 |
2010-11-29 | 706 | 717 | 704 | 711 | 1,900 | 711 |
2010-11-26 | 700 | 708 | 700 | 706 | 3,200 | 706 |
2010-11-25 | 700 | 700 | 699 | 700 | 4,900 | 700 |
2010-11-24 | 700 | 700 | 699 | 700 | 3,700 | 700 |
2010-11-22 | 700 | 706 | 699 | 700 | 5,300 | 700 |
2010-11-19 | 700 | 700 | 696 | 698 | 3,300 | 698 |
2010-11-18 | 700 | 700 | 698 | 700 | 1,000 | 700 |
2010-11-17 | 698 | 700 | 698 | 700 | 800 | 700 |
2010-11-16 | 700 | 700 | 695 | 698 | 1,700 | 698 |
2010-11-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
2010-11-12 | 700 | 700 | 699 | 700 | 1,000 | 700 |
2010-11-11 | 700 | 700 | 690 | 699 | 2,800 | 699 |
2010-11-10 | 710 | 719 | 696 | 700 | 6,200 | 700 |
2010-11-09 | 721 | 722 | 710 | 710 | 4,400 | 710 |
2010-11-08 | 721 | 721 | 710 | 719 | 2,700 | 719 |
2010-11-05 | 730 | 730 | 706 | 720 | 2,800 | 720 |
2010-11-02 | 720 | 720 | 720 | 720 | 200 | 720 |
2010-11-01 | 744 | 744 | 720 | 729 | 1,500 | 729 |
2010-10-29 | 727 | 729 | 727 | 729 | 200 | 729 |
2010-10-28 | 730 | 730 | 721 | 721 | 500 | 721 |
2010-10-27 | 734 | 744 | 727 | 744 | 2,600 | 744 |
2010-10-26 | 751 | 751 | 731 | 732 | 3,400 | 732 |
2010-10-25 | 760 | 760 | 748 | 749 | 4,100 | 749 |
2010-10-22 | 775 | 777 | 775 | 777 | 200 | 777 |
2010-10-21 | 761 | 766 | 760 | 760 | 1,300 | 760 |
2010-10-20 | 777 | 777 | 759 | 760 | 1,700 | 760 |
2010-10-19 | 770 | 770 | 770 | 770 | 200 | 770 |
2010-10-18 | 770 | 771 | 760 | 770 | 2,300 | 770 |
2010-10-15 | 790 | 790 | 776 | 776 | 700 | 776 |
2010-10-14 | 789 | 790 | 780 | 780 | 400 | 780 |
2010-10-13 | 785 | 788 | 780 | 780 | 1,300 | 780 |
2010-10-12 | 780 | 789 | 770 | 785 | 1,600 | 785 |
2010-10-08 | 790 | 790 | 786 | 786 | 200 | 786 |
2010-10-06 | 794 | 794 | 794 | 794 | 100 | 794 |
2010-10-05 | 786 | 786 | 785 | 786 | 400 | 786 |
2010-10-04 | 786 | 786 | 786 | 786 | 100 | 786 |
2010-10-01 | 786 | 786 | 786 | 786 | 100 | 786 |
2010-09-30 | 789 | 789 | 789 | 789 | 100 | 789 |
2010-09-29 | 780 | 780 | 780 | 780 | 200 | 780 |
2010-09-28 | 795 | 795 | 794 | 794 | 300 | 794 |
2010-09-27 | 785 | 795 | 785 | 793 | 900 | 793 |
2010-09-24 | 798 | 798 | 790 | 790 | 2,100 | 790 |
2010-09-22 | 796 | 797 | 795 | 797 | 800 | 797 |
2010-09-21 | 795 | 795 | 794 | 794 | 600 | 794 |
2010-09-17 | 795 | 795 | 780 | 780 | 300 | 780 |
2010-09-16 | 797 | 797 | 790 | 790 | 200 | 790 |
2010-09-15 | 780 | 795 | 780 | 795 | 200 | 795 |
2010-09-14 | 778 | 778 | 778 | 778 | 100 | 778 |
2010-09-13 | 774 | 774 | 771 | 771 | 400 | 771 |
2010-09-10 | 753 | 774 | 753 | 774 | 4,400 | 774 |
2010-09-09 | 782 | 782 | 782 | 782 | 100 | 782 |
2010-09-08 | 792 | 798 | 792 | 797 | 500 | 797 |
2010-09-07 | 790 | 790 | 790 | 790 | 100 | 790 |
2010-09-06 | 790 | 790 | 790 | 790 | 100 | 790 |
2010-09-03 | 775 | 790 | 775 | 790 | 200 | 790 |
2010-09-02 | 785 | 785 | 774 | 774 | 800 | 774 |
2010-09-01 | 798 | 798 | 785 | 785 | 400 | 785 |
2010-08-31 | 798 | 798 | 785 | 785 | 300 | 785 |
2010-08-30 | 785 | 799 | 785 | 785 | 900 | 785 |
2010-08-27 | 790 | 800 | 790 | 800 | 500 | 800 |
2010-08-26 | 780 | 800 | 780 | 800 | 300 | 800 |
2010-08-25 | 803 | 803 | 790 | 790 | 2,000 | 790 |
2010-08-24 | 792 | 795 | 792 | 795 | 1,300 | 795 |
2010-08-23 | 792 | 795 | 792 | 795 | 600 | 795 |
2010-08-20 | 791 | 791 | 791 | 791 | 200 | 791 |
2010-08-19 | 787 | 787 | 782 | 782 | 400 | 782 |
2010-08-17 | 777 | 778 | 777 | 778 | 200 | 778 |
2010-08-16 | 771 | 773 | 771 | 773 | 200 | 773 |
2010-08-13 | 775 | 799 | 775 | 799 | 200 | 799 |
2010-08-12 | 775 | 777 | 775 | 777 | 200 | 777 |
2010-08-11 | 790 | 790 | 778 | 778 | 500 | 778 |
2010-08-10 | 780 | 790 | 780 | 790 | 200 | 790 |
2010-08-09 | 782 | 782 | 782 | 782 | 100 | 782 |
2010-08-06 | 776 | 776 | 776 | 776 | 100 | 776 |
2010-08-05 | 785 | 785 | 785 | 785 | 300 | 785 |
2010-08-04 | 790 | 790 | 790 | 790 | 100 | 790 |
2010-07-30 | 799 | 799 | 799 | 799 | 100 | 799 |
2010-07-29 | 785 | 800 | 785 | 799 | 300 | 799 |
2010-07-27 | 789 | 789 | 789 | 789 | 100 | 789 |
2010-07-26 | 797 | 797 | 789 | 789 | 200 | 789 |
2010-07-23 | 797 | 797 | 781 | 797 | 1,500 | 797 |
2010-07-22 | 797 | 797 | 797 | 797 | 300 | 797 |
2010-07-21 | 782 | 783 | 782 | 782 | 400 | 782 |
2010-07-20 | 771 | 799 | 771 | 799 | 900 | 799 |
2010-07-16 | 790 | 790 | 775 | 776 | 400 | 776 |
2010-07-15 | 790 | 790 | 790 | 790 | 100 | 790 |
2010-07-14 | 798 | 798 | 771 | 771 | 900 | 771 |
2010-07-13 | 798 | 798 | 798 | 798 | 100 | 798 |
2010-07-12 | 783 | 783 | 783 | 783 | 100 | 783 |
2010-07-09 | 804 | 804 | 804 | 804 | 100 | 804 |
2010-07-08 | 801 | 801 | 801 | 801 | 100 | 801 |
2010-07-07 | 800 | 800 | 780 | 780 | 800 | 780 |
2010-07-06 | 799 | 800 | 799 | 800 | 200 | 800 |
2010-07-05 | 799 | 799 | 799 | 799 | 100 | 799 |
2010-07-02 | 791 | 791 | 791 | 791 | 100 | 791 |
2010-07-01 | 780 | 785 | 780 | 785 | 300 | 785 |
2010-06-30 | 780 | 780 | 780 | 780 | 300 | 780 |
2010-06-25 | 817 | 817 | 786 | 786 | 2,700 | 786 |
2010-06-23 | 797 | 797 | 790 | 790 | 400 | 790 |
2010-06-22 | 799 | 799 | 793 | 793 | 200 | 793 |
2010-06-21 | 793 | 793 | 793 | 793 | 200 | 793 |
2010-06-18 | 799 | 799 | 769 | 784 | 5,000 | 784 |
2010-06-17 | 791 | 799 | 791 | 799 | 2,000 | 799 |
2010-06-16 | 786 | 790 | 786 | 790 | 600 | 790 |
2010-06-15 | 785 | 785 | 784 | 785 | 1,300 | 785 |
2010-06-14 | 781 | 781 | 780 | 781 | 1,300 | 781 |
2010-06-11 | 787 | 787 | 785 | 785 | 200 | 785 |
2010-06-09 | 784 | 784 | 784 | 784 | 100 | 784 |
2010-06-08 | 769 | 769 | 769 | 769 | 400 | 769 |
2010-06-07 | 788 | 788 | 768 | 768 | 500 | 768 |
2010-06-04 | 771 | 788 | 771 | 788 | 500 | 788 |
2010-06-03 | 770 | 770 | 767 | 767 | 800 | 767 |
2010-06-02 | 769 | 769 | 769 | 769 | 200 | 769 |
2010-06-01 | 765 | 765 | 765 | 765 | 100 | 765 |
2010-05-31 | 763 | 763 | 763 | 763 | 100 | 763 |
2010-05-28 | 763 | 763 | 763 | 763 | 100 | 763 |
2010-05-27 | 760 | 761 | 760 | 761 | 400 | 761 |
2010-05-26 | 775 | 775 | 760 | 775 | 1,000 | 775 |
2010-05-25 | 770 | 775 | 770 | 775 | 2,000 | 775 |
2010-05-24 | 784 | 785 | 770 | 785 | 700 | 785 |
2010-05-21 | 775 | 785 | 760 | 785 | 1,700 | 785 |
2010-05-20 | 774 | 774 | 774 | 774 | 200 | 774 |
2010-05-19 | 789 | 789 | 773 | 773 | 400 | 773 |
2010-05-18 | 785 | 789 | 772 | 789 | 1,000 | 789 |
2010-05-17 | 787 | 787 | 780 | 780 | 600 | 780 |
2010-05-14 | 787 | 787 | 787 | 787 | 100 | 787 |
2010-05-13 | 787 | 787 | 787 | 787 | 300 | 787 |
2010-05-12 | 783 | 799 | 783 | 790 | 400 | 790 |
2010-05-11 | 782 | 782 | 780 | 780 | 1,100 | 780 |
2010-05-10 | 782 | 782 | 782 | 782 | 100 | 782 |
2010-05-07 | 784 | 789 | 780 | 789 | 1,600 | 789 |
2010-05-06 | 786 | 786 | 784 | 784 | 400 | 784 |
2010-04-30 | 788 | 800 | 785 | 786 | 900 | 786 |
2010-04-28 | 790 | 790 | 789 | 789 | 600 | 789 |
2010-04-27 | 791 | 791 | 791 | 791 | 100 | 791 |
2010-04-26 | 791 | 796 | 791 | 796 | 500 | 796 |
2010-04-23 | 794 | 796 | 791 | 791 | 1,700 | 791 |
2010-04-22 | 794 | 795 | 793 | 793 | 800 | 793 |
2010-04-21 | 790 | 795 | 790 | 793 | 700 | 793 |
2010-04-20 | 785 | 789 | 785 | 789 | 400 | 789 |
2010-04-19 | 780 | 780 | 780 | 780 | 400 | 780 |
2010-04-16 | 787 | 789 | 785 | 785 | 700 | 785 |
2010-04-15 | 782 | 787 | 782 | 787 | 1,500 | 787 |
2010-04-14 | 780 | 782 | 780 | 782 | 400 | 782 |
2010-04-13 | 783 | 783 | 779 | 779 | 600 | 779 |
2010-04-12 | 785 | 785 | 779 | 780 | 2,200 | 780 |
2010-04-09 | 780 | 784 | 780 | 781 | 500 | 781 |
2010-04-08 | 779 | 782 | 778 | 779 | 800 | 779 |
2010-04-07 | 780 | 781 | 780 | 781 | 600 | 781 |
2010-04-06 | 780 | 780 | 779 | 780 | 600 | 780 |
2010-04-05 | 779 | 780 | 779 | 779 | 800 | 779 |
2010-04-02 | 781 | 782 | 778 | 778 | 1,800 | 778 |
2010-04-01 | 789 | 790 | 782 | 782 | 1,600 | 782 |
2010-03-31 | 794 | 794 | 790 | 790 | 1,600 | 790 |
2010-03-30 | 793 | 798 | 791 | 793 | 1,800 | 793 |
2010-03-29 | 799 | 799 | 789 | 791 | 9,100 | 791 |
2010-03-26 | 859 | 870 | 858 | 870 | 4,500 | 870 |
2010-03-25 | 859 | 859 | 850 | 859 | 4,000 | 859 |
2010-03-24 | 846 | 850 | 846 | 850 | 3,200 | 850 |
2010-03-23 | 849 | 849 | 840 | 848 | 2,800 | 848 |
2010-03-19 | 831 | 848 | 831 | 841 | 1,600 | 841 |
2010-03-18 | 838 | 840 | 838 | 840 | 2,600 | 840 |
2010-03-17 | 835 | 839 | 835 | 835 | 2,000 | 835 |
2010-03-16 | 833 | 836 | 829 | 830 | 1,800 | 830 |
2010-03-15 | 830 | 832 | 816 | 832 | 1,800 | 832 |
2010-03-12 | 820 | 829 | 820 | 829 | 600 | 829 |
2010-03-11 | 819 | 820 | 819 | 820 | 500 | 820 |
2010-03-10 | 818 | 819 | 811 | 815 | 800 | 815 |
2010-03-09 | 817 | 817 | 815 | 815 | 600 | 815 |
2010-03-08 | 815 | 815 | 800 | 814 | 1,900 | 814 |
2010-03-05 | 800 | 810 | 800 | 810 | 1,300 | 810 |
2010-03-04 | 800 | 800 | 799 | 800 | 1,600 | 800 |
2010-03-03 | 800 | 800 | 800 | 800 | 1,100 | 800 |
2010-03-02 | 798 | 800 | 798 | 800 | 900 | 800 |
2010-03-01 | 800 | 800 | 798 | 798 | 1,300 | 798 |
2010-02-26 | 800 | 800 | 799 | 799 | 200 | 799 |
2010-02-25 | 800 | 800 | 793 | 800 | 2,000 | 800 |
2010-02-24 | 800 | 800 | 795 | 800 | 1,200 | 800 |
2010-02-23 | 799 | 799 | 799 | 799 | 400 | 799 |
2010-02-22 | 798 | 800 | 790 | 790 | 800 | 790 |
2010-02-19 | 791 | 798 | 789 | 798 | 400 | 798 |
2010-02-18 | 799 | 799 | 789 | 790 | 700 | 790 |
2010-02-17 | 795 | 800 | 790 | 790 | 800 | 790 |
2010-02-16 | 800 | 800 | 800 | 800 | 100 | 800 |
2010-02-15 | 795 | 795 | 795 | 795 | 1,200 | 795 |
2010-02-12 | 791 | 800 | 791 | 795 | 1,000 | 795 |
2010-02-10 | 780 | 795 | 780 | 795 | 400 | 795 |
2010-02-09 | 786 | 786 | 776 | 776 | 2,000 | 776 |
2010-02-08 | 800 | 800 | 800 | 800 | 100 | 800 |
2010-02-05 | 790 | 790 | 790 | 790 | 300 | 790 |
2010-02-04 | 799 | 799 | 790 | 790 | 700 | 790 |
2010-02-03 | 794 | 799 | 794 | 799 | 500 | 799 |
2010-02-02 | 780 | 784 | 777 | 784 | 1,200 | 784 |
2010-02-01 | 800 | 800 | 770 | 770 | 6,100 | 770 |
2010-01-29 | 791 | 791 | 791 | 791 | 200 | 791 |
2010-01-28 | 790 | 790 | 790 | 790 | 1,200 | 790 |
2010-01-27 | 800 | 800 | 800 | 800 | 900 | 800 |
2010-01-26 | 814 | 814 | 811 | 813 | 400 | 813 |
2010-01-25 | 814 | 814 | 812 | 814 | 2,000 | 814 |
2010-01-22 | 810 | 810 | 810 | 810 | 100 | 810 |
2010-01-21 | 800 | 809 | 800 | 802 | 1,200 | 802 |
2010-01-20 | 806 | 806 | 801 | 802 | 1,200 | 802 |
2010-01-19 | 809 | 809 | 801 | 805 | 800 | 805 |
2010-01-15 | 806 | 809 | 793 | 809 | 1,800 | 809 |
2010-01-14 | 810 | 810 | 806 | 808 | 600 | 808 |
2010-01-13 | 803 | 810 | 803 | 810 | 400 | 810 |
2010-01-12 | 810 | 810 | 801 | 801 | 600 | 801 |
2010-01-08 | 800 | 800 | 800 | 800 | 100 | 800 |
2010-01-07 | 800 | 800 | 799 | 799 | 400 | 799 |
2010-01-05 | 810 | 810 | 810 | 810 | 100 | 810 |
2010-01-04 | 769 | 785 | 769 | 785 | 1,400 | 785 |
分割・併合履歴 : なし