新日本建設(1879)の株価時系列情報
新日本建設(1879)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/29 | 265 | 265 | 265 | 265 | 6,000 |
1997/12/25 | 280 | 280 | 280 | 280 | 10,000 |
1997/12/24 | 273 | 273 | 264 | 264 | 8,000 |
1997/12/22 | 270 | 273 | 265 | 273 | 9,000 |
1997/12/19 | 271 | 273 | 271 | 273 | 5,000 |
1997/12/18 | 275 | 275 | 273 | 273 | 6,000 |
1997/12/17 | 270 | 271 | 270 | 271 | 2,000 |
1997/12/16 | 275 | 275 | 275 | 275 | 1,000 |
1997/12/15 | 276 | 276 | 275 | 275 | 2,000 |
1997/12/12 | 276 | 276 | 276 | 276 | 2,000 |
1997/12/11 | 276 | 276 | 276 | 276 | 1,000 |
1997/12/10 | 276 | 276 | 276 | 276 | 2,000 |
1997/12/09 | 279 | 280 | 279 | 280 | 4,000 |
1997/12/08 | 279 | 279 | 279 | 279 | 3,000 |
1997/12/05 | 284 | 284 | 284 | 284 | 1,000 |
1997/12/04 | 285 | 285 | 280 | 285 | 7,000 |
1997/12/03 | 285 | 290 | 285 | 285 | 8,000 |
1997/12/02 | 290 | 290 | 290 | 290 | 3,000 |
1997/12/01 | 280 | 285 | 280 | 285 | 6,000 |
1997/11/28 | 284 | 285 | 280 | 280 | 5,000 |
1997/11/27 | 285 | 285 | 285 | 285 | 4,000 |
1997/11/26 | 288 | 288 | 285 | 285 | 4,000 |
1997/11/25 | 300 | 300 | 300 | 300 | 2,000 |
1997/11/21 | 300 | 300 | 300 | 300 | 3,000 |
1997/11/20 | 287 | 287 | 287 | 287 | 5,000 |
1997/11/19 | 288 | 290 | 287 | 287 | 4,000 |
1997/11/18 | 286 | 286 | 286 | 286 | 2,000 |
1997/11/17 | 285 | 285 | 285 | 285 | 8,000 |
1997/11/13 | 300 | 300 | 285 | 285 | 11,000 |
1997/11/12 | 300 | 300 | 300 | 300 | 5,000 |
1997/11/10 | 300 | 300 | 300 | 300 | 3,000 |
1997/11/07 | 290 | 295 | 286 | 286 | 13,000 |
1997/11/06 | 310 | 310 | 300 | 300 | 3,000 |
1997/11/05 | 319 | 319 | 318 | 318 | 4,000 |
1997/11/04 | 319 | 319 | 310 | 310 | 2,000 |
1997/10/29 | 319 | 319 | 319 | 319 | 4,000 |
1997/10/28 | 285 | 288 | 285 | 288 | 2,000 |
1997/10/27 | 281 | 285 | 281 | 285 | 3,000 |
1997/10/24 | 320 | 320 | 280 | 280 | 28,000 |
1997/10/23 | 315 | 315 | 315 | 315 | 1,000 |
1997/10/22 | 305 | 305 | 305 | 305 | 1,000 |
1997/10/21 | 315 | 315 | 300 | 300 | 7,000 |
1997/10/20 | 315 | 315 | 315 | 315 | 7,000 |
1997/10/17 | 300 | 310 | 300 | 310 | 11,000 |
1997/10/16 | 300 | 300 | 300 | 300 | 1,000 |
1997/10/15 | 295 | 295 | 295 | 295 | 1,000 |
1997/10/14 | 281 | 305 | 281 | 305 | 6,000 |
1997/10/13 | 283 | 283 | 283 | 283 | 1,000 |
1997/10/08 | 290 | 290 | 283 | 283 | 13,000 |
1997/10/07 | 281 | 281 | 281 | 281 | 2,000 |
1997/10/06 | 280 | 280 | 275 | 276 | 6,000 |
1997/10/03 | 290 | 290 | 265 | 265 | 8,000 |
1997/10/02 | 300 | 300 | 290 | 290 | 12,000 |
1997/10/01 | 310 | 310 | 310 | 310 | 3,000 |
1997/09/30 | 315 | 315 | 310 | 310 | 7,000 |
1997/09/29 | 330 | 330 | 310 | 320 | 9,000 |
1997/09/26 | 342 | 342 | 330 | 330 | 10,000 |
1997/09/25 | 360 | 360 | 350 | 350 | 4,000 |
1997/09/24 | 355 | 360 | 351 | 360 | 3,000 |
1997/09/22 | 350 | 350 | 350 | 350 | 9,000 |
1997/09/19 | 351 | 351 | 351 | 351 | 3,000 |
1997/09/18 | 370 | 370 | 370 | 370 | 1,000 |
1997/09/17 | 370 | 370 | 350 | 350 | 6,000 |
1997/09/16 | 368 | 370 | 368 | 370 | 7,000 |
1997/09/12 | 373 | 373 | 373 | 373 | 1,000 |
1997/09/09 | 375 | 375 | 375 | 375 | 1,000 |
1997/09/08 | 370 | 375 | 370 | 375 | 6,000 |
1997/09/05 | 371 | 371 | 370 | 370 | 6,000 |
1997/09/04 | 371 | 371 | 370 | 370 | 5,000 |
1997/09/03 | 390 | 390 | 375 | 375 | 2,000 |
1997/09/02 | 395 | 398 | 395 | 398 | 4,000 |
1997/09/01 | 390 | 390 | 390 | 390 | 4,000 |
1997/08/28 | 390 | 390 | 390 | 390 | 10,000 |
1997/08/27 | 390 | 390 | 390 | 390 | 1,000 |
1997/08/26 | 414 | 414 | 400 | 400 | 2,000 |
1997/08/25 | 415 | 415 | 400 | 400 | 3,000 |
1997/08/22 | 400 | 400 | 400 | 400 | 5,000 |
1997/08/21 | 404 | 404 | 404 | 404 | 2,000 |
1997/08/20 | 398 | 400 | 398 | 398 | 8,000 |
1997/08/19 | 398 | 398 | 398 | 398 | 3,000 |
1997/08/15 | 398 | 398 | 398 | 398 | 4,000 |
1997/08/14 | 398 | 398 | 398 | 398 | 2,000 |
1997/08/13 | 379 | 379 | 379 | 379 | 1,000 |
1997/08/12 | 371 | 371 | 371 | 371 | 1,000 |
1997/08/08 | 380 | 380 | 370 | 375 | 9,000 |
1997/08/07 | 385 | 385 | 380 | 380 | 2,000 |
1997/08/06 | 400 | 400 | 388 | 390 | 8,000 |
1997/08/05 | 409 | 409 | 404 | 404 | 6,000 |
1997/08/04 | 415 | 415 | 400 | 410 | 10,000 |
1997/08/01 | 425 | 425 | 415 | 415 | 14,000 |
1997/07/31 | 425 | 430 | 425 | 430 | 4,000 |
1997/07/29 | 450 | 450 | 450 | 450 | 10,000 |
1997/07/28 | 446 | 475 | 446 | 475 | 13,000 |
1997/07/25 | 436 | 436 | 436 | 436 | 1,000 |
1997/07/24 | 425 | 425 | 425 | 425 | 8,000 |
1997/07/23 | 435 | 435 | 435 | 435 | 2,000 |
1997/07/18 | 435 | 435 | 430 | 435 | 4,000 |
1997/07/17 | 440 | 440 | 440 | 440 | 1,000 |
1997/07/16 | 440 | 440 | 437 | 437 | 2,000 |
1997/07/14 | 440 | 440 | 440 | 440 | 16,000 |
1997/07/11 | 440 | 440 | 440 | 440 | 3,000 |
1997/07/10 | 437 | 437 | 437 | 437 | 8,000 |
1997/07/09 | 440 | 440 | 437 | 437 | 3,000 |
1997/07/08 | 432 | 432 | 431 | 431 | 7,000 |
1997/07/07 | 430 | 430 | 430 | 430 | 5,000 |
1997/07/04 | 466 | 466 | 460 | 460 | 5,000 |
1997/07/03 | 470 | 480 | 470 | 480 | 5,000 |
1997/07/02 | 489 | 489 | 489 | 489 | 2,000 |
1997/07/01 | 499 | 499 | 491 | 491 | 5,000 |
1997/06/30 | 490 | 495 | 490 | 491 | 3,000 |
1997/06/27 | 490 | 490 | 490 | 490 | 2,000 |
1997/06/26 | 498 | 499 | 498 | 499 | 5,000 |
1997/06/25 | 495 | 500 | 493 | 493 | 12,000 |
1997/06/24 | 493 | 493 | 487 | 493 | 7,000 |
1997/06/23 | 495 | 499 | 495 | 498 | 11,000 |
1997/06/20 | 490 | 501 | 485 | 485 | 44,000 |
1997/06/19 | 478 | 480 | 478 | 480 | 15,000 |
1997/06/18 | 454 | 470 | 454 | 470 | 9,000 |
1997/06/17 | 450 | 454 | 450 | 454 | 14,000 |
1997/06/16 | 431 | 440 | 431 | 440 | 5,000 |
1997/06/13 | 449 | 449 | 430 | 430 | 8,000 |
1997/06/12 | 431 | 435 | 431 | 435 | 4,000 |
1997/06/10 | 440 | 440 | 432 | 432 | 2,000 |
1997/06/09 | 451 | 452 | 450 | 450 | 5,000 |
1997/06/06 | 451 | 451 | 451 | 451 | 1,000 |
1997/06/05 | 450 | 450 | 450 | 450 | 3,000 |
1997/06/04 | 459 | 459 | 459 | 459 | 1,000 |
1997/06/03 | 461 | 461 | 460 | 460 | 7,000 |
1997/06/02 | 460 | 460 | 460 | 460 | 7,000 |
1997/05/30 | 461 | 461 | 460 | 460 | 8,000 |
1997/05/29 | 480 | 480 | 480 | 480 | 3,000 |
1997/05/28 | 480 | 480 | 480 | 480 | 9,000 |
1997/05/27 | 450 | 460 | 450 | 460 | 6,000 |
1997/05/26 | 445 | 450 | 445 | 450 | 14,000 |
1997/05/23 | 410 | 420 | 395 | 420 | 15,000 |
1997/05/22 | 412 | 412 | 410 | 410 | 5,000 |
1997/05/21 | 412 | 413 | 412 | 413 | 5,000 |
1997/05/20 | 415 | 415 | 410 | 411 | 4,000 |
1997/05/19 | 410 | 410 | 410 | 410 | 2,000 |
1997/05/16 | 404 | 410 | 404 | 410 | 8,000 |
1997/05/15 | 403 | 403 | 403 | 403 | 5,000 |
1997/05/14 | 410 | 410 | 402 | 402 | 5,000 |
1997/05/13 | 402 | 403 | 402 | 403 | 15,000 |
1997/05/12 | 403 | 405 | 403 | 405 | 5,000 |
1997/05/08 | 397 | 398 | 395 | 398 | 7,000 |
1997/05/07 | 405 | 405 | 401 | 403 | 15,000 |
1997/05/06 | 397 | 403 | 397 | 403 | 5,000 |
1997/05/02 | 403 | 403 | 395 | 395 | 8,000 |
1997/05/01 | 403 | 403 | 402 | 402 | 4,000 |
1997/04/25 | 403 | 403 | 403 | 403 | 3,000 |
1997/04/24 | 406 | 406 | 403 | 403 | 5,000 |
1997/04/23 | 421 | 421 | 411 | 411 | 3,000 |
1997/04/22 | 412 | 412 | 411 | 412 | 8,000 |
1997/04/21 | 401 | 410 | 401 | 410 | 3,000 |
1997/04/18 | 400 | 400 | 399 | 400 | 5,000 |
1997/04/17 | 381 | 390 | 381 | 390 | 2,000 |
1997/04/15 | 373 | 380 | 372 | 380 | 5,000 |
1997/04/14 | 371 | 371 | 370 | 370 | 5,000 |
1997/04/11 | 370 | 370 | 370 | 370 | 5,000 |
1997/04/10 | 375 | 375 | 370 | 370 | 5,000 |
1997/04/09 | 375 | 376 | 375 | 376 | 5,000 |
1997/04/07 | 415 | 418 | 400 | 400 | 12,000 |
1997/04/04 | 416 | 416 | 415 | 415 | 8,000 |
1997/04/03 | 435 | 435 | 415 | 415 | 6,000 |
1997/04/02 | 455 | 455 | 435 | 435 | 4,000 |
1997/04/01 | 455 | 455 | 455 | 455 | 1,000 |
1997/03/25 | 490 | 500 | 490 | 500 | 9,000 |
1997/03/24 | 490 | 490 | 490 | 490 | 1,000 |
1997/03/21 | 480 | 480 | 480 | 480 | 3,000 |
1997/03/19 | 473 | 480 | 473 | 480 | 2,000 |
1997/03/18 | 473 | 473 | 473 | 473 | 4,000 |
1997/03/17 | 464 | 464 | 464 | 464 | 3,000 |
1997/03/14 | 454 | 454 | 454 | 454 | 1,000 |
1997/03/13 | 455 | 455 | 455 | 455 | 3,000 |
1997/03/12 | 455 | 455 | 455 | 455 | 2,000 |
1997/03/11 | 465 | 465 | 455 | 455 | 2,000 |
1997/03/10 | 455 | 474 | 455 | 470 | 11,000 |
1997/03/07 | 449 | 450 | 449 | 450 | 3,000 |
1997/03/06 | 445 | 446 | 445 | 446 | 4,000 |
1997/03/05 | 446 | 450 | 442 | 445 | 13,000 |
1997/03/04 | 475 | 475 | 451 | 451 | 11,000 |
1997/03/03 | 481 | 481 | 475 | 475 | 2,000 |
1997/02/27 | 485 | 491 | 485 | 491 | 5,000 |
1997/02/26 | 488 | 490 | 485 | 485 | 3,000 |
1997/02/25 | 479 | 480 | 478 | 478 | 4,000 |
1997/02/24 | 500 | 500 | 493 | 493 | 12,000 |
1997/02/21 | 451 | 478 | 451 | 478 | 7,000 |
1997/02/20 | 442 | 450 | 442 | 450 | 17,000 |
1997/02/19 | 460 | 460 | 450 | 450 | 19,000 |
1997/02/18 | 451 | 460 | 451 | 460 | 11,000 |
1997/02/17 | 450 | 450 | 450 | 450 | 16,000 |
1997/02/14 | 450 | 450 | 450 | 450 | 7,000 |
1997/02/13 | 460 | 460 | 457 | 457 | 19,000 |
1997/02/12 | 483 | 483 | 460 | 460 | 13,000 |
1997/02/10 | 490 | 490 | 480 | 480 | 7,000 |
1997/02/06 | 495 | 495 | 495 | 495 | 1,000 |
1997/02/05 | 495 | 495 | 495 | 495 | 4,000 |
1997/02/04 | 497 | 497 | 495 | 497 | 6,000 |
1997/02/03 | 495 | 495 | 495 | 495 | 6,000 |
1997/01/31 | 495 | 495 | 495 | 495 | 4,000 |
1997/01/30 | 504 | 504 | 495 | 495 | 4,000 |
1997/01/24 | 505 | 505 | 505 | 505 | 2,000 |
1997/01/23 | 493 | 493 | 493 | 493 | 4,000 |
1997/01/22 | 493 | 493 | 493 | 493 | 1,000 |
1997/01/21 | 510 | 510 | 490 | 490 | 9,000 |
1997/01/20 | 501 | 511 | 501 | 510 | 3,000 |
1997/01/17 | 508 | 508 | 498 | 500 | 4,000 |
1997/01/14 | 485 | 485 | 485 | 485 | 7,000 |
1997/01/13 | 480 | 490 | 475 | 490 | 13,000 |
1997/01/10 | 487 | 490 | 487 | 490 | 19,000 |
1997/01/09 | 499 | 500 | 487 | 487 | 18,000 |
1997/01/08 | 500 | 510 | 499 | 499 | 11,000 |
1997/01/07 | 520 | 520 | 510 | 510 | 9,000 |
1997/01/06 | 520 | 520 | 520 | 520 | 1,000 |