7490 日新商事(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 900 | - | 900 |
| 2022-12-29 | - | - | - | 900 | - | 900 |
| 2022-12-28 | 900 | 900 | 900 | 900 | 1,600 | 900 |
| 2022-12-27 | 914 | 914 | 903 | 903 | 700 | 903 |
| 2022-12-26 | 888 | 899 | 886 | 891 | 2,100 | 891 |
| 2022-12-23 | 901 | 901 | 900 | 900 | 1,700 | 900 |
| 2022-12-22 | 894 | 901 | 894 | 901 | 900 | 901 |
| 2022-12-21 | 895 | 895 | 894 | 894 | 600 | 894 |
| 2022-12-20 | 910 | 910 | 895 | 895 | 1,100 | 895 |
| 2022-12-19 | 914 | 914 | 895 | 895 | 600 | 895 |
| 2022-12-16 | 913 | 913 | 913 | 913 | 300 | 913 |
| 2022-12-15 | 910 | 915 | 910 | 915 | 400 | 915 |
| 2022-12-14 | 908 | 908 | 908 | 908 | 400 | 908 |
| 2022-12-13 | - | - | - | 920 | - | 920 |
| 2022-12-12 | - | - | - | 920 | - | 920 |
| 2022-12-09 | - | - | - | 920 | - | 920 |
| 2022-12-08 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2022-12-07 | 911 | 911 | 910 | 910 | 400 | 910 |
| 2022-12-06 | - | - | - | 911 | - | 911 |
| 2022-12-05 | 911 | 911 | 911 | 911 | 2,900 | 911 |
| 2022-12-02 | 919 | 919 | 915 | 915 | 200 | 915 |
| 2022-12-01 | 914 | 919 | 910 | 919 | 2,400 | 919 |
| 2022-11-30 | 913 | 915 | 911 | 912 | 1,300 | 912 |
| 2022-11-29 | 910 | 910 | 910 | 910 | 400 | 910 |
| 2022-11-28 | 900 | 902 | 900 | 902 | 300 | 902 |
| 2022-11-25 | 909 | 910 | 900 | 910 | 2,300 | 910 |
| 2022-11-24 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2022-11-22 | - | - | - | 893 | - | 893 |
| 2022-11-21 | 897 | 897 | 893 | 893 | 300 | 893 |
| 2022-11-18 | 890 | 902 | 890 | 897 | 700 | 897 |
| 2022-11-17 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2022-11-16 | 889 | 889 | 888 | 888 | 300 | 888 |
| 2022-11-15 | 890 | 890 | 886 | 886 | 400 | 886 |
| 2022-11-14 | 890 | 905 | 890 | 892 | 1,500 | 892 |
| 2022-11-11 | 905 | 905 | 884 | 884 | 1,100 | 884 |
| 2022-11-10 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2022-11-09 | 891 | 891 | 891 | 891 | 100 | 891 |
| 2022-11-08 | 891 | 891 | 891 | 891 | 200 | 891 |
| 2022-11-07 | 890 | 904 | 890 | 890 | 400 | 890 |
| 2022-11-04 | - | - | - | 886 | - | 886 |
| 2022-11-02 | 887 | 887 | 885 | 886 | 500 | 886 |
| 2022-11-01 | - | - | - | 898 | - | 898 |
| 2022-10-31 | 880 | 898 | 880 | 898 | 700 | 898 |
| 2022-10-28 | 870 | 880 | 856 | 878 | 4,800 | 878 |
| 2022-10-27 | - | - | - | 888 | - | 888 |
| 2022-10-26 | - | - | - | 888 | - | 888 |
| 2022-10-25 | 889 | 889 | 888 | 888 | 1,400 | 888 |
| 2022-10-24 | 897 | 901 | 883 | 892 | 1,400 | 892 |
| 2022-10-21 | - | - | - | 886 | - | 886 |
| 2022-10-20 | 886 | 886 | 886 | 886 | 600 | 886 |
| 2022-10-19 | 885 | 885 | 885 | 885 | 300 | 885 |
| 2022-10-18 | 887 | 887 | 885 | 885 | 200 | 885 |
| 2022-10-17 | 887 | 887 | 887 | 887 | 200 | 887 |
| 2022-10-14 | 898 | 898 | 885 | 885 | 600 | 885 |
| 2022-10-13 | 880 | 900 | 880 | 898 | 2,200 | 898 |
| 2022-10-12 | 900 | 900 | 885 | 885 | 1,300 | 885 |
| 2022-10-11 | 892 | 892 | 892 | 892 | 300 | 892 |
| 2022-10-07 | 897 | 897 | 893 | 893 | 1,500 | 893 |
| 2022-10-06 | 893 | 893 | 893 | 893 | 300 | 893 |
| 2022-10-05 | - | - | - | 905 | - | 905 |
| 2022-10-04 | - | - | - | 905 | - | 905 |
| 2022-10-03 | - | - | - | 905 | - | 905 |
| 2022-09-30 | 903 | 905 | 893 | 905 | 500 | 905 |
| 2022-09-29 | - | - | - | 894 | - | 894 |
| 2022-09-28 | 895 | 895 | 894 | 894 | 200 | 894 |
| 2022-09-27 | 910 | 910 | 893 | 893 | 500 | 893 |
| 2022-09-26 | 906 | 906 | 891 | 891 | 700 | 891 |
| 2022-09-22 | 899 | 899 | 899 | 899 | 1,100 | 899 |
| 2022-09-21 | 898 | 899 | 898 | 899 | 300 | 899 |
| 2022-09-20 | 892 | 892 | 892 | 892 | 600 | 892 |
| 2022-09-16 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2022-09-15 | - | - | - | 891 | - | 891 |
| 2022-09-14 | 890 | 891 | 890 | 891 | 400 | 891 |
| 2022-09-13 | 892 | 892 | 890 | 890 | 1,100 | 890 |
| 2022-09-12 | 892 | 892 | 892 | 892 | 300 | 892 |
| 2022-09-09 | - | - | - | 895 | - | 895 |
| 2022-09-08 | 894 | 895 | 894 | 895 | 200 | 895 |
| 2022-09-07 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2022-09-06 | 904 | 904 | 889 | 889 | 300 | 889 |
| 2022-09-05 | - | - | - | 889 | - | 889 |
| 2022-09-02 | 891 | 891 | 889 | 889 | 400 | 889 |
| 2022-09-01 | 894 | 894 | 893 | 893 | 1,100 | 893 |
| 2022-08-31 | 900 | 901 | 900 | 900 | 400 | 900 |
| 2022-08-30 | - | - | - | 898 | - | 898 |
| 2022-08-29 | 911 | 912 | 898 | 898 | 700 | 898 |
| 2022-08-26 | - | - | - | 912 | - | 912 |
| 2022-08-25 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2022-08-24 | 913 | 913 | 903 | 912 | 400 | 912 |
| 2022-08-23 | 899 | 900 | 899 | 900 | 300 | 900 |
| 2022-08-22 | 894 | 899 | 892 | 899 | 1,000 | 899 |
| 2022-08-19 | 899 | 899 | 891 | 891 | 500 | 891 |
| 2022-08-18 | - | - | - | 899 | - | 899 |
| 2022-08-17 | 890 | 899 | 890 | 899 | 500 | 899 |
| 2022-08-16 | 901 | 901 | 901 | 901 | 300 | 901 |
| 2022-08-15 | - | - | - | 888 | - | 888 |
| 2022-08-12 | 891 | 891 | 887 | 888 | 1,300 | 888 |
| 2022-08-10 | 893 | 912 | 891 | 891 | 1,200 | 891 |
| 2022-08-09 | 886 | 888 | 886 | 886 | 300 | 886 |
| 2022-08-08 | 887 | 887 | 887 | 887 | 800 | 887 |
| 2022-08-05 | 887 | 887 | 887 | 887 | 300 | 887 |
| 2022-08-04 | 881 | 881 | 881 | 881 | 200 | 881 |
| 2022-08-03 | 887 | 887 | 881 | 881 | 600 | 881 |
| 2022-08-02 | - | - | - | 887 | - | 887 |
| 2022-08-01 | 887 | 887 | 887 | 887 | 200 | 887 |
| 2022-07-29 | 880 | 880 | 880 | 880 | 600 | 880 |
| 2022-07-28 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2022-07-27 | - | - | - | 880 | - | 880 |
| 2022-07-26 | 880 | 880 | 880 | 880 | 800 | 880 |
| 2022-07-25 | 887 | 887 | 881 | 881 | 1,200 | 881 |
| 2022-07-22 | 884 | 887 | 880 | 887 | 1,100 | 887 |
| 2022-07-21 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2022-07-20 | 880 | 886 | 878 | 882 | 1,400 | 882 |
| 2022-07-19 | 889 | 889 | 889 | 889 | 500 | 889 |
| 2022-07-15 | - | - | - | 875 | - | 875 |
| 2022-07-14 | 875 | 875 | 875 | 875 | 200 | 875 |
| 2022-07-13 | - | - | - | 890 | - | 890 |
| 2022-07-12 | - | - | - | 890 | - | 890 |
| 2022-07-11 | 889 | 890 | 889 | 890 | 600 | 890 |
| 2022-07-08 | - | - | - | 879 | - | 879 |
| 2022-07-07 | 879 | 880 | 879 | 879 | 1,400 | 879 |
| 2022-07-06 | - | - | - | 882 | - | 882 |
| 2022-07-05 | 884 | 890 | 882 | 882 | 1,000 | 882 |
| 2022-07-04 | 880 | 880 | 880 | 880 | 700 | 880 |
| 2022-07-01 | 883 | 887 | 883 | 883 | 800 | 883 |
| 2022-06-30 | 899 | 899 | 884 | 884 | 400 | 884 |
| 2022-06-29 | 896 | 896 | 896 | 896 | 100 | 896 |
| 2022-06-28 | - | - | - | 899 | - | 899 |
| 2022-06-27 | 899 | 899 | 899 | 899 | 300 | 899 |
| 2022-06-24 | 901 | 901 | 899 | 899 | 1,200 | 899 |
| 2022-06-23 | 889 | 889 | 889 | 889 | 300 | 889 |
| 2022-06-22 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2022-06-21 | 874 | 875 | 874 | 874 | 500 | 874 |
| 2022-06-20 | 898 | 898 | 875 | 875 | 4,100 | 875 |
| 2022-06-17 | 890 | 923 | 890 | 898 | 1,800 | 898 |
| 2022-06-16 | 889 | 890 | 888 | 890 | 1,300 | 890 |
| 2022-06-15 | 886 | 888 | 886 | 888 | 500 | 888 |
| 2022-06-14 | - | - | - | 881 | - | 881 |
| 2022-06-13 | 881 | 881 | 881 | 881 | 100 | 881 |
| 2022-06-10 | 880 | 889 | 880 | 881 | 400 | 881 |
| 2022-06-09 | 879 | 879 | 879 | 879 | 200 | 879 |
| 2022-06-08 | 885 | 885 | 885 | 885 | 300 | 885 |
| 2022-06-07 | - | - | - | 884 | - | 884 |
| 2022-06-06 | 880 | 884 | 876 | 884 | 1,100 | 884 |
| 2022-06-03 | 881 | 881 | 881 | 881 | 100 | 881 |
| 2022-06-02 | 882 | 882 | 882 | 882 | 100 | 882 |
| 2022-06-01 | 875 | 875 | 875 | 875 | 100 | 875 |
| 2022-05-31 | - | - | - | 875 | - | 875 |
| 2022-05-30 | - | - | - | 875 | - | 875 |
| 2022-05-27 | - | - | - | 875 | - | 875 |
| 2022-05-26 | 875 | 875 | 875 | 875 | 300 | 875 |
| 2022-05-25 | 878 | 878 | 878 | 878 | 1,100 | 878 |
| 2022-05-24 | - | - | - | 877 | - | 877 |
| 2022-05-23 | - | - | - | 877 | - | 877 |
| 2022-05-20 | 868 | 877 | 868 | 877 | 300 | 877 |
| 2022-05-19 | 861 | 867 | 861 | 867 | 200 | 867 |
| 2022-05-18 | 884 | 884 | 863 | 873 | 2,000 | 873 |
| 2022-05-17 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2022-05-16 | 869 | 869 | 848 | 848 | 600 | 848 |
| 2022-05-13 | 870 | 870 | 869 | 869 | 1,200 | 869 |
| 2022-05-12 | 870 | 886 | 870 | 873 | 1,100 | 873 |
| 2022-05-11 | - | - | - | 870 | - | 870 |
| 2022-05-10 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2022-05-09 | - | - | - | 878 | - | 878 |
| 2022-05-06 | - | - | - | 878 | - | 878 |
| 2022-05-02 | - | - | - | 878 | - | 878 |
| 2022-04-28 | - | - | - | 878 | - | 878 |
| 2022-04-27 | 878 | 878 | 878 | 878 | 300 | 878 |
| 2022-04-26 | 879 | 879 | 878 | 878 | 400 | 878 |
| 2022-04-25 | 893 | 894 | 893 | 894 | 1,200 | 894 |
| 2022-04-22 | 880 | 888 | 880 | 888 | 300 | 888 |
| 2022-04-21 | - | - | - | 876 | - | 876 |
| 2022-04-20 | 882 | 882 | 876 | 876 | 600 | 876 |
| 2022-04-19 | 876 | 877 | 876 | 876 | 800 | 876 |
| 2022-04-18 | 879 | 879 | 879 | 879 | 800 | 879 |
| 2022-04-15 | 882 | 882 | 882 | 882 | 100 | 882 |
| 2022-04-14 | 883 | 885 | 883 | 885 | 300 | 885 |
| 2022-04-13 | - | - | - | 881 | - | 881 |
| 2022-04-12 | 881 | 881 | 881 | 881 | 100 | 881 |
| 2022-04-11 | 882 | 882 | 882 | 882 | 200 | 882 |
| 2022-04-08 | - | - | - | 883 | - | 883 |
| 2022-04-07 | - | - | - | 883 | - | 883 |
| 2022-04-06 | 883 | 883 | 883 | 883 | 300 | 883 |
| 2022-04-05 | 881 | 881 | 881 | 881 | 300 | 881 |
| 2022-04-04 | 889 | 893 | 889 | 893 | 400 | 893 |
| 2022-04-01 | 881 | 885 | 878 | 885 | 1,700 | 885 |
| 2022-03-31 | 882 | 884 | 878 | 883 | 1,500 | 883 |
| 2022-03-30 | 875 | 884 | 875 | 877 | 7,000 | 877 |
| 2022-03-29 | 906 | 923 | 905 | 907 | 6,500 | 907 |
| 2022-03-28 | 924 | 927 | 920 | 923 | 1,700 | 923 |
| 2022-03-25 | 924 | 925 | 924 | 924 | 2,200 | 924 |
| 2022-03-24 | 917 | 920 | 917 | 920 | 2,600 | 920 |
| 2022-03-23 | 915 | 918 | 915 | 918 | 1,000 | 918 |
| 2022-03-22 | 918 | 920 | 915 | 915 | 2,700 | 915 |
| 2022-03-18 | 916 | 922 | 916 | 917 | 500 | 917 |
| 2022-03-17 | 918 | 923 | 917 | 917 | 2,000 | 917 |
| 2022-03-16 | 916 | 924 | 916 | 920 | 1,500 | 920 |
| 2022-03-15 | 914 | 920 | 914 | 920 | 500 | 920 |
| 2022-03-14 | 920 | 921 | 914 | 915 | 800 | 915 |
| 2022-03-11 | - | - | - | 918 | - | 918 |
| 2022-03-10 | 920 | 920 | 912 | 918 | 1,500 | 918 |
| 2022-03-09 | 910 | 926 | 910 | 921 | 700 | 921 |
| 2022-03-08 | 923 | 923 | 923 | 923 | 900 | 923 |
| 2022-03-07 | 927 | 927 | 923 | 923 | 1,100 | 923 |
| 2022-03-04 | 922 | 928 | 922 | 928 | 700 | 928 |
| 2022-03-03 | 925 | 925 | 923 | 925 | 500 | 925 |
| 2022-03-02 | 925 | 925 | 925 | 925 | 300 | 925 |
| 2022-03-01 | 924 | 927 | 924 | 926 | 1,500 | 926 |
| 2022-02-28 | 920 | 920 | 915 | 915 | 500 | 915 |
| 2022-02-25 | 922 | 924 | 916 | 924 | 1,000 | 924 |
| 2022-02-24 | 922 | 924 | 916 | 924 | 1,000 | 924 |
| 2022-02-22 | 922 | 922 | 921 | 921 | 200 | 921 |
| 2022-02-21 | 918 | 919 | 918 | 919 | 200 | 919 |
| 2022-02-18 | - | - | - | 917 | - | 917 |
| 2022-02-17 | 922 | 922 | 917 | 917 | 300 | 917 |
| 2022-02-16 | 921 | 921 | 909 | 919 | 500 | 919 |
| 2022-02-15 | 922 | 922 | 922 | 922 | 300 | 922 |
| 2022-02-14 | 906 | 917 | 906 | 917 | 200 | 917 |
| 2022-02-10 | 918 | 920 | 910 | 917 | 1,400 | 917 |
| 2022-02-09 | 910 | 910 | 905 | 906 | 700 | 906 |
| 2022-02-08 | 917 | 920 | 902 | 902 | 900 | 902 |
| 2022-02-07 | 916 | 916 | 916 | 916 | 100 | 916 |
| 2022-02-04 | 918 | 918 | 918 | 918 | 100 | 918 |
| 2022-02-03 | 915 | 915 | 915 | 915 | 200 | 915 |
| 2022-02-02 | - | - | - | 913 | - | 913 |
| 2022-02-01 | 913 | 913 | 913 | 913 | 100 | 913 |
| 2022-01-31 | 901 | 916 | 901 | 913 | 1,200 | 913 |
| 2022-01-28 | 926 | 926 | 904 | 904 | 1,400 | 904 |
| 2022-01-27 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2022-01-26 | - | - | - | 920 | - | 920 |
| 2022-01-25 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2022-01-24 | 910 | 920 | 910 | 920 | 600 | 920 |
| 2022-01-21 | 910 | 910 | 909 | 909 | 200 | 909 |
| 2022-01-20 | 901 | 901 | 901 | 901 | 600 | 901 |
| 2022-01-19 | 909 | 909 | 901 | 901 | 700 | 901 |
| 2022-01-18 | 914 | 914 | 914 | 914 | 100 | 914 |
| 2022-01-17 | 910 | 921 | 910 | 921 | 900 | 921 |
| 2022-01-14 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2022-01-13 | 934 | 934 | 921 | 921 | 800 | 921 |
| 2022-01-12 | 925 | 927 | 920 | 920 | 700 | 920 |
| 2022-01-11 | - | - | - | 912 | - | 912 |
| 2022-01-07 | 917 | 931 | 912 | 912 | 1,700 | 912 |
| 2022-01-06 | 939 | 939 | 928 | 928 | 2,300 | 928 |
| 2022-01-05 | 938 | 938 | 936 | 938 | 500 | 938 |
| 2022-01-04 | 925 | 932 | 925 | 932 | 1,000 | 932 |
分割・併合履歴 ： なし
