7490 日新商事(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	922	922	922	922	1,400	922
2023-12-28	923	923	914	920	300	920
2023-12-27	920	921	920	920	500	920
2023-12-26	921	921	921	921	600	921
2023-12-25	923	923	914	914	2,000	914
2023-12-22	920	920	918	920	900	920
2023-12-21	924	924	920	920	1,500	920
2023-12-20	915	921	913	913	1,300	913
2023-12-19	915	921	913	921	700	921
2023-12-18	907	913	907	913	400	913
2023-12-15	-	-	-	912	-	912
2023-12-14	905	912	905	912	200	912
2023-12-13	916	916	898	903	5,700	903
2023-12-12	912	917	910	917	800	917
2023-12-11	-	-	-	912	-	912
2023-12-08	920	920	906	912	2,400	912
2023-12-07	917	921	917	917	1,700	917
2023-12-06	916	919	916	919	1,000	919
2023-12-05	916	920	915	920	3,300	920
2023-12-04	917	917	916	916	1,100	916
2023-12-01	912	920	912	917	7,400	917
2023-11-30	910	912	910	910	1,400	910
2023-11-29	909	910	907	907	1,100	907
2023-11-28	909	909	907	907	700	907
2023-11-27	908	913	908	909	800	909
2023-11-24	911	913	911	913	1,400	913
2023-11-22	906	910	906	910	500	910
2023-11-21	907	908	904	905	1,100	905
2023-11-20	-	-	-	907	-	907
2023-11-17	901	908	901	907	1,000	907
2023-11-16	900	902	900	901	800	901
2023-11-15	905	906	901	901	2,700	901
2023-11-14	904	906	901	906	2,100	906
2023-11-13	902	910	901	904	5,100	904
2023-11-10	904	908	903	904	1,100	904
2023-11-09	-	-	-	904	-	904
2023-11-08	904	904	904	904	100	904
2023-11-07	901	906	901	906	1,300	906
2023-11-06	902	908	902	908	500	908
2023-11-02	906	906	902	902	700	902
2023-11-01	901	906	900	906	2,200	906
2023-10-31	904	906	900	906	1,800	906
2023-10-30	-	-	-	909	-	909
2023-10-27	905	909	905	909	300	909
2023-10-26	903	904	903	903	1,200	903
2023-10-25	915	915	909	914	1,200	914
2023-10-24	910	913	909	913	600	913
2023-10-23	-	-	-	907	-	907
2023-10-20	913	913	906	907	600	907
2023-10-19	903	911	903	911	1,000	911
2023-10-18	904	905	903	903	800	903
2023-10-17	-	-	-	905	-	905
2023-10-16	910	910	905	905	1,000	905
2023-10-13	905	911	905	911	700	911
2023-10-12	903	906	903	904	500	904
2023-10-11	903	903	901	903	1,300	903
2023-10-10	902	903	902	903	400	903
2023-10-06	900	900	900	900	1,200	900
2023-10-05	902	916	894	898	1,400	898
2023-10-04	900	911	900	911	1,000	911
2023-10-03	919	919	908	908	300	908
2023-10-02	916	925	904	921	2,800	921
2023-09-29	906	906	903	906	900	906
2023-09-28	900	906	900	906	1,200	906
2023-09-27	911	924	911	912	1,000	912
2023-09-26	914	925	914	918	1,300	918
2023-09-25	925	925	913	913	1,000	913
2023-09-22	920	923	920	923	900	923
2023-09-21	910	910	910	910	1,000	910
2023-09-20	921	923	921	921	1,200	921
2023-09-19	-	-	-	908	-	908
2023-09-15	910	912	908	908	2,500	908
2023-09-14	908	909	908	909	200	909
2023-09-13	908	908	908	908	600	908
2023-09-12	907	908	907	908	500	908
2023-09-11	907	911	906	911	500	911
2023-09-08	908	908	907	907	300	907
2023-09-07	-	-	-	909	-	909
2023-09-06	909	909	909	909	300	909
2023-09-05	910	910	908	908	1,200	908
2023-09-04	909	910	909	910	200	910
2023-09-01	913	913	909	909	300	909
2023-08-31	906	914	906	914	900	914
2023-08-30	905	905	905	905	100	905
2023-08-29	909	909	903	909	1,000	909
2023-08-28	910	910	901	909	2,500	909
2023-08-25	910	910	909	910	1,100	910
2023-08-24	908	910	908	910	400	910
2023-08-23	905	905	905	905	100	905
2023-08-22	909	909	909	909	300	909
2023-08-21	902	902	902	902	100	902
2023-08-18	902	902	902	902	100	902
2023-08-17	903	903	903	903	400	903
2023-08-16	904	904	903	903	300	903
2023-08-15	905	908	903	908	1,100	908
2023-08-14	906	906	906	906	400	906
2023-08-10	907	907	905	905	1,700	905
2023-08-09	909	909	907	909	700	909
2023-08-08	907	910	907	910	1,000	910
2023-08-07	911	911	911	911	500	911
2023-08-04	911	927	911	926	1,200	926
2023-08-03	911	911	911	911	100	911
2023-08-02	918	918	912	916	300	916
2023-08-01	912	914	912	914	900	914
2023-07-31	920	920	912	912	600	912
2023-07-28	916	916	916	916	300	916
2023-07-27	913	919	907	919	600	919
2023-07-26	912	913	905	913	2,000	913
2023-07-25	918	918	912	912	1,200	912
2023-07-24	914	915	911	915	900	915
2023-07-21	913	914	911	914	1,400	914
2023-07-20	913	913	912	912	400	912
2023-07-19	914	914	913	913	200	913
2023-07-18	911	911	911	911	200	911
2023-07-14	911	911	911	911	200	911
2023-07-13	-	-	-	911	-	911
2023-07-12	911	911	911	911	100	911
2023-07-11	916	916	910	910	1,200	910
2023-07-10	915	915	915	915	300	915
2023-07-07	912	915	912	915	500	915
2023-07-06	913	914	906	906	1,300	906
2023-07-05	911	913	907	913	700	913
2023-07-04	913	915	905	915	2,300	915
2023-07-03	915	915	909	914	1,100	914
2023-06-30	-	-	-	914	-	914
2023-06-29	905	914	905	914	400	914
2023-06-28	-	-	-	915	-	915
2023-06-27	-	-	-	915	-	915
2023-06-26	-	-	-	915	-	915
2023-06-23	914	915	914	915	1,300	915
2023-06-22	914	914	913	914	900	914
2023-06-21	915	915	911	915	600	915
2023-06-20	919	919	905	915	4,000	915
2023-06-19	916	920	916	920	1,000	920
2023-06-16	911	915	911	915	1,600	915
2023-06-15	903	911	903	910	600	910
2023-06-14	900	901	900	901	600	901
2023-06-13	902	906	899	899	1,300	899
2023-06-12	-	-	-	901	-	901
2023-06-09	901	901	901	901	300	901
2023-06-08	-	-	-	907	-	907
2023-06-07	-	-	-	907	-	907
2023-06-06	899	907	899	907	1,100	907
2023-06-05	898	906	898	899	800	899
2023-06-02	900	904	899	904	1,000	904
2023-06-01	-	-	-	898	-	898
2023-05-31	898	905	898	898	1,100	898
2023-05-30	899	899	898	898	800	898
2023-05-29	898	899	898	898	1,100	898
2023-05-26	901	901	900	900	600	900
2023-05-25	914	914	904	904	900	904
2023-05-24	905	905	904	904	200	904
2023-05-23	915	915	899	904	2,200	904
2023-05-22	908	909	905	905	700	905
2023-05-19	902	905	902	903	600	903
2023-05-18	900	900	898	898	1,200	898
2023-05-17	-	-	-	898	-	898
2023-05-16	900	905	898	898	700	898
2023-05-15	908	908	902	902	300	902
2023-05-12	903	903	903	903	500	903
2023-05-11	906	913	904	904	1,100	904
2023-05-10	910	910	907	907	400	907
2023-05-09	918	918	910	918	1,200	918
2023-05-08	915	915	904	910	1,200	910
2023-05-02	898	900	898	900	1,300	900
2023-05-01	913	913	902	913	500	913
2023-04-28	-	-	-	900	-	900
2023-04-27	-	-	-	900	-	900
2023-04-26	900	900	900	900	200	900
2023-04-25	920	920	898	898	4,000	898
2023-04-24	910	920	910	920	1,200	920
2023-04-21	909	910	909	910	300	910
2023-04-20	-	-	-	909	-	909
2023-04-19	905	909	905	909	700	909
2023-04-18	-	-	-	902	-	902
2023-04-17	-	-	-	902	-	902
2023-04-14	907	907	902	902	400	902
2023-04-13	906	911	906	906	300	906
2023-04-12	-	-	-	911	-	911
2023-04-11	907	911	907	911	200	911
2023-04-10	904	908	903	908	1,000	908
2023-04-07	908	908	902	904	800	904
2023-04-06	-	-	-	920	-	920
2023-04-05	-	-	-	920	-	920
2023-04-04	920	920	912	920	700	920
2023-04-03	901	918	901	905	2,000	905
2023-03-31	905	925	905	911	2,600	911
2023-03-30	889	908	889	905	3,500	905
2023-03-29	922	933	922	928	2,200	928
2023-03-28	930	930	925	927	3,700	927
2023-03-27	926	926	926	926	1,600	926
2023-03-24	930	931	922	930	1,800	930
2023-03-23	922	925	922	925	400	925
2023-03-22	920	942	920	922	1,200	922
2023-03-20	925	925	922	922	700	922
2023-03-17	919	926	915	926	2,100	926
2023-03-16	-	-	-	934	-	934
2023-03-15	-	-	-	934	-	934
2023-03-14	915	935	915	934	1,000	934
2023-03-13	930	930	920	920	2,300	920
2023-03-10	934	936	934	936	200	936
2023-03-09	960	960	948	948	800	948
2023-03-08	945	962	939	962	2,200	962
2023-03-07	940	975	940	975	3,700	975
2023-03-06	-	-	-	955	-	955
2023-03-03	935	955	935	955	600	955
2023-03-02	950	950	950	950	300	950
2023-03-01	930	950	930	950	1,400	950
2023-02-28	935	935	923	923	1,400	923
2023-02-27	922	935	922	935	900	935
2023-02-24	928	935	928	935	2,500	935
2023-02-22	924	929	923	929	2,100	929
2023-02-21	923	923	915	915	600	915
2023-02-20	918	921	918	918	1,600	918
2023-02-17	916	918	916	918	700	918
2023-02-16	916	916	916	916	200	916
2023-02-15	-	-	-	905	-	905
2023-02-14	-	-	-	905	-	905
2023-02-13	905	905	905	905	700	905
2023-02-10	916	916	916	916	200	916
2023-02-09	-	-	-	911	-	911
2023-02-08	911	911	911	911	200	911
2023-02-07	910	910	906	906	200	906
2023-02-06	-	-	-	905	-	905
2023-02-03	-	-	-	905	-	905
2023-02-02	905	905	905	905	900	905
2023-02-01	905	905	905	905	3,000	905
2023-01-31	905	905	905	905	2,000	905
2023-01-30	-	-	-	908	-	908
2023-01-27	917	917	908	908	800	908
2023-01-26	-	-	-	917	-	917
2023-01-25	917	917	917	917	900	917
2023-01-24	918	918	918	918	400	918
2023-01-23	912	912	909	909	200	909
2023-01-20	906	913	902	913	900	913
2023-01-19	906	906	906	906	100	906
2023-01-18	918	918	901	903	1,400	903
2023-01-17	914	914	914	914	400	914
2023-01-16	910	914	910	914	200	914
2023-01-13	-	-	-	914	-	914
2023-01-12	-	-	-	914	-	914
2023-01-11	905	914	905	914	200	914
2023-01-10	905	905	905	905	100	905
2023-01-06	-	-	-	915	-	915
2023-01-05	915	915	915	915	300	915
2023-01-04	919	919	916	916	400	916

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30