新日本建物(8893)の株価時系列情報
新日本建物(8893)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 |
---|---|---|---|---|---|
2005/12/30 | 724 | 725 | 710 | 717 | 66,000 |
2005/12/29 | 721 | 728 | 710 | 717 | 79,200 |
2005/12/28 | 715 | 724 | 699 | 710 | 136,000 |
2005/12/27 | 728 | 728 | 709 | 711 | 141,200 |
2005/12/26 | 702 | 740 | 702 | 729 | 314,400 |
2005/12/22 | 700 | 702 | 677 | 691 | 214,300 |
2005/12/21 | 682 | 711 | 678 | 687 | 289,500 |
2005/12/20 | 687 | 688 | 675 | 682 | 102,700 |
2005/12/19 | 673 | 680 | 667 | 677 | 85,500 |
2005/12/16 | 663 | 668 | 656 | 667 | 51,800 |
2005/12/15 | 657 | 659 | 651 | 656 | 19,700 |
2005/12/14 | 660 | 662 | 648 | 650 | 58,500 |
2005/12/13 | 657 | 664 | 650 | 655 | 42,600 |
2005/12/12 | 648 | 659 | 646 | 651 | 32,500 |
2005/12/09 | 647 | 659 | 647 | 648 | 21,100 |
2005/12/08 | 663 | 672 | 641 | 657 | 46,900 |
2005/12/07 | 664 | 665 | 656 | 663 | 51,800 |
2005/12/06 | 688 | 688 | 651 | 667 | 111,600 |
2005/12/05 | 696 | 696 | 683 | 688 | 66,400 |
2005/12/02 | 670 | 679 | 670 | 671 | 54,300 |
2005/12/01 | 660 | 672 | 660 | 664 | 68,700 |
2005/11/30 | 630 | 660 | 630 | 651 | 134,400 |
2005/11/29 | 650 | 650 | 619 | 629 | 107,300 |
2005/11/28 | 650 | 651 | 621 | 650 | 193,800 |
2005/11/25 | 654 | 670 | 646 | 654 | 139,400 |
2005/11/24 | 680 | 695 | 643 | 674 | 121,400 |
2005/11/22 | 700 | 705 | 695 | 696 | 39,000 |
2005/11/21 | 701 | 710 | 698 | 700 | 79,500 |
2005/11/18 | 705 | 714 | 700 | 711 | 82,600 |
2005/11/17 | 710 | 716 | 705 | 714 | 50,700 |
2005/11/16 | 700 | 715 | 700 | 709 | 33,900 |
2005/11/15 | 710 | 710 | 696 | 700 | 136,700 |
2005/11/14 | 715 | 720 | 713 | 720 | 56,700 |
2005/11/11 | 709 | 714 | 706 | 713 | 33,500 |
2005/11/10 | 699 | 709 | 690 | 709 | 71,400 |
2005/11/09 | 725 | 725 | 690 | 692 | 60,400 |
2005/11/08 | 720 | 730 | 715 | 723 | 86,300 |
2005/11/07 | 720 | 732 | 711 | 718 | 146,900 |
2005/11/04 | 710 | 717 | 708 | 715 | 91,300 |
2005/11/02 | 690 | 715 | 685 | 704 | 130,000 |
2005/11/01 | 684 | 689 | 675 | 687 | 128,500 |
2005/10/31 | 680 | 689 | 660 | 689 | 130,700 |
2005/10/28 | 653 | 675 | 650 | 670 | 120,500 |
2005/10/27 | 634 | 643 | 631 | 643 | 52,900 |
2005/10/26 | 620 | 629 | 614 | 629 | 114,200 |
2005/10/25 | 628 | 628 | 619 | 625 | 12,000 |
2005/10/24 | 624 | 626 | 620 | 626 | 18,800 |
2005/10/21 | 629 | 629 | 623 | 629 | 16,000 |
2005/10/20 | 630 | 630 | 625 | 629 | 16,100 |
2005/10/19 | 633 | 633 | 621 | 627 | 12,700 |
2005/10/18 | 629 | 632 | 627 | 632 | 53,000 |
2005/10/17 | 623 | 628 | 617 | 628 | 25,600 |
2005/10/14 | 620 | 623 | 615 | 619 | 21,000 |
2005/10/13 | 629 | 629 | 618 | 620 | 20,400 |
2005/10/12 | 630 | 630 | 617 | 620 | 43,300 |
2005/10/11 | 620 | 623 | 617 | 621 | 17,900 |
2005/10/07 | 603 | 616 | 603 | 615 | 25,300 |
2005/10/06 | 604 | 610 | 601 | 602 | 46,100 |
2005/10/05 | 613 | 614 | 606 | 610 | 29,500 |
2005/10/04 | 620 | 624 | 611 | 615 | 55,900 |
2005/10/03 | 626 | 631 | 620 | 625 | 32,600 |
2005/09/30 | 620 | 625 | 615 | 622 | 27,200 |
2005/09/29 | 620 | 624 | 613 | 614 | 37,200 |
2005/09/28 | 630 | 631 | 622 | 624 | 35,100 |
2005/09/27 | 628 | 629 | 622 | 627 | 43,400 |
2005/09/26 | 631 | 634 | 618 | 630 | 127,800 |
2005/09/22 | 636 | 643 | 630 | 635 | 78,500 |
2005/09/21 | 654 | 658 | 638 | 644 | 136,100 |
2005/09/20 | 663 | 664 | 649 | 649 | 121,900 |
2005/09/16 | 662 | 664 | 653 | 653 | 125,600 |
2005/09/15 | 646 | 658 | 640 | 652 | 86,300 |
2005/09/14 | 646 | 648 | 639 | 646 | 76,500 |
2005/09/13 | 644 | 647 | 642 | 645 | 52,500 |
2005/09/12 | 637 | 640 | 634 | 640 | 17,100 |
2005/09/09 | 635 | 648 | 633 | 636 | 45,800 |
2005/09/08 | 640 | 645 | 638 | 638 | 48,200 |
2005/09/07 | 645 | 645 | 639 | 640 | 19,200 |
2005/09/06 | 637 | 645 | 635 | 641 | 38,200 |
2005/09/05 | 640 | 640 | 633 | 636 | 14,200 |
2005/09/02 | 639 | 639 | 627 | 634 | 24,800 |
2005/09/01 | 635 | 649 | 634 | 639 | 66,100 |
2005/08/31 | 616 | 630 | 616 | 630 | 31,900 |
2005/08/30 | 616 | 616 | 610 | 616 | 17,400 |
2005/08/29 | 611 | 615 | 609 | 615 | 17,500 |
2005/08/26 | 619 | 619 | 602 | 612 | 30,700 |
2005/08/25 | 621 | 625 | 619 | 619 | 29,600 |
2005/08/24 | 625 | 628 | 620 | 621 | 17,900 |
2005/08/23 | 630 | 635 | 624 | 625 | 36,300 |
2005/08/22 | 633 | 633 | 625 | 630 | 23,100 |
2005/08/19 | 630 | 638 | 627 | 633 | 27,200 |
2005/08/18 | 635 | 640 | 631 | 635 | 26,900 |
2005/08/17 | 635 | 640 | 631 | 638 | 24,700 |
2005/08/16 | 640 | 643 | 633 | 642 | 26,200 |
2005/08/15 | 645 | 645 | 632 | 640 | 16,200 |
2005/08/12 | 636 | 642 | 630 | 642 | 38,000 |
2005/08/11 | 625 | 636 | 623 | 633 | 39,900 |
2005/08/10 | 630 | 644 | 628 | 634 | 65,200 |
2005/08/09 | 620 | 627 | 610 | 624 | 49,700 |
2005/08/08 | 608 | 613 | 598 | 600 | 81,500 |
2005/08/05 | 619 | 628 | 610 | 618 | 57,200 |
2005/08/04 | 617 | 630 | 607 | 625 | 124,500 |
2005/08/03 | 635 | 639 | 625 | 627 | 124,200 |
2005/08/02 | 669 | 678 | 624 | 640 | 588,200 |
2005/08/01 | 630 | 660 | 623 | 659 | 320,400 |
2005/07/29 | 610 | 630 | 610 | 620 | 116,200 |
2005/07/28 | 600 | 618 | 600 | 610 | 107,600 |
2005/07/27 | 604 | 635 | 595 | 610 | 364,500 |
2005/07/26 | 608 | 608 | 588 | 594 | 177,700 |
2005/07/25 | 590 | 609 | 586 | 606 | 280,600 |
2005/07/22 | 567 | 598 | 567 | 580 | 272,700 |
2005/07/21 | 560 | 576 | 556 | 570 | 306,600 |
2005/07/20 | 540 | 555 | 540 | 555 | 65,000 |
2005/07/19 | 539 | 547 | 532 | 547 | 46,200 |
2005/07/15 | 550 | 550 | 525 | 540 | 123,900 |
2005/07/14 | 553 | 553 | 545 | 548 | 42,900 |
2005/07/13 | 542 | 549 | 539 | 547 | 86,200 |
2005/07/12 | 542 | 543 | 534 | 534 | 26,600 |
2005/07/11 | 534 | 545 | 533 | 539 | 74,800 |
2005/07/08 | 533 | 537 | 531 | 535 | 25,800 |
2005/07/07 | 537 | 541 | 535 | 535 | 50,000 |
2005/07/06 | 536 | 541 | 534 | 537 | 29,300 |
2005/07/05 | 542 | 542 | 524 | 535 | 36,100 |
2005/07/04 | 535 | 537 | 530 | 536 | 56,200 |
2005/07/01 | 523 | 530 | 523 | 528 | 38,900 |
2005/06/30 | 521 | 530 | 517 | 522 | 32,200 |
2005/06/29 | 519 | 521 | 512 | 517 | 48,800 |
2005/06/28 | 510 | 514 | 505 | 510 | 43,700 |
2005/06/27 | 515 | 519 | 505 | 512 | 40,700 |
2005/06/24 | 510 | 520 | 508 | 519 | 33,800 |
2005/06/23 | 525 | 525 | 511 | 517 | 45,800 |
2005/06/22 | 533 | 533 | 511 | 516 | 111,000 |
2005/06/21 | 536 | 536 | 522 | 528 | 47,700 |
2005/06/20 | 545 | 545 | 533 | 534 | 67,200 |
2005/06/17 | 544 | 544 | 530 | 535 | 42,000 |
2005/06/16 | 539 | 543 | 526 | 541 | 86,000 |
2005/06/15 | 525 | 535 | 525 | 534 | 58,100 |
2005/06/14 | 545 | 547 | 524 | 524 | 85,000 |
2005/06/13 | 549 | 555 | 540 | 546 | 53,100 |
2005/06/10 | 549 | 551 | 545 | 545 | 84,100 |
2005/06/09 | 550 | 551 | 543 | 543 | 69,300 |
2005/06/08 | 540 | 547 | 540 | 542 | 103,800 |
2005/06/07 | 524 | 535 | 524 | 527 | 60,500 |
2005/06/06 | 523 | 543 | 502 | 524 | 152,400 |
2005/06/03 | 541 | 548 | 531 | 531 | 147,600 |
2005/06/02 | 555 | 555 | 546 | 550 | 107,900 |
2005/06/01 | 544 | 585 | 543 | 555 | 414,100 |
2005/05/31 | 563 | 563 | 543 | 554 | 292,700 |
2005/05/30 | 570 | 570 | 541 | 568 | 603,000 |
2005/05/27 | 491 | 571 | 491 | 571 | 1,132,500 |
2005/05/26 | 489 | 510 | 489 | 491 | 159,200 |
2005/05/25 | 491 | 492 | 480 | 484 | 36,600 |
2005/05/24 | 495 | 499 | 489 | 490 | 50,500 |
2005/05/23 | 495 | 495 | 486 | 495 | 77,200 |
2005/05/20 | 470 | 475 | 462 | 475 | 13,700 |
2005/05/19 | 462 | 463 | 461 | 462 | 16,400 |
2005/05/18 | 463 | 463 | 460 | 462 | 11,800 |
2005/05/17 | 466 | 467 | 462 | 462 | 6,300 |
2005/05/16 | 467 | 467 | 464 | 465 | 8,700 |
2005/05/13 | 465 | 466 | 464 | 465 | 7,400 |
2005/05/12 | 467 | 468 | 464 | 465 | 14,100 |
2005/05/11 | 470 | 470 | 465 | 467 | 14,800 |
2005/05/10 | 472 | 476 | 468 | 470 | 16,800 |
2005/05/09 | 475 | 475 | 469 | 472 | 25,600 |
2005/05/06 | 475 | 479 | 474 | 475 | 13,300 |
2005/05/02 | 480 | 480 | 474 | 474 | 10,600 |
2005/04/28 | 479 | 484 | 477 | 480 | 12,000 |
2005/04/27 | 481 | 482 | 475 | 477 | 4,800 |
2005/04/26 | 480 | 481 | 475 | 479 | 3,600 |
2005/04/25 | 474 | 480 | 470 | 470 | 10,400 |
2005/04/22 | 480 | 481 | 475 | 479 | 2,900 |
2005/04/21 | 479 | 479 | 469 | 469 | 6,200 |
2005/04/20 | 472 | 473 | 465 | 471 | 12,000 |
2005/04/19 | 470 | 476 | 470 | 473 | 4,300 |
2005/04/18 | 460 | 480 | 452 | 461 | 17,800 |
2005/04/15 | 480 | 480 | 474 | 478 | 9,700 |
2005/04/14 | 489 | 489 | 479 | 480 | 5,900 |
2005/04/13 | 485 | 489 | 484 | 487 | 3,300 |
2005/04/12 | 485 | 489 | 485 | 485 | 8,200 |
2005/04/11 | 486 | 487 | 485 | 485 | 12,200 |
2005/04/08 | 485 | 486 | 482 | 483 | 5,400 |
2005/04/07 | 488 | 488 | 481 | 482 | 7,600 |
2005/04/06 | 480 | 490 | 476 | 481 | 18,400 |
2005/04/05 | 470 | 473 | 470 | 472 | 11,900 |
2005/04/04 | 471 | 472 | 466 | 469 | 12,600 |
2005/04/01 | 473 | 473 | 469 | 472 | 13,000 |
2005/03/31 | 470 | 472 | 466 | 472 | 15,600 |
2005/03/30 | 480 | 480 | 468 | 470 | 36,200 |
2005/03/29 | 490 | 490 | 480 | 483 | 19,000 |
2005/03/28 | 474 | 497 | 474 | 490 | 39,600 |
2005/03/25 | 532 | 532 | 520 | 524 | 81,900 |
2005/03/24 | 535 | 535 | 530 | 533 | 48,600 |
2005/03/23 | 534 | 535 | 531 | 532 | 44,100 |
2005/03/22 | 528 | 534 | 528 | 534 | 35,400 |
2005/03/18 | 524 | 528 | 524 | 526 | 30,000 |
2005/03/17 | 523 | 525 | 519 | 524 | 32,300 |
2005/03/16 | 520 | 524 | 520 | 522 | 22,400 |
2005/03/15 | 521 | 524 | 519 | 522 | 17,100 |
2005/03/14 | 521 | 524 | 516 | 519 | 32,600 |
2005/03/11 | 515 | 520 | 515 | 520 | 13,900 |
2005/03/10 | 518 | 518 | 511 | 515 | 19,900 |
2005/03/09 | 518 | 520 | 510 | 518 | 61,700 |
2005/03/08 | 518 | 519 | 514 | 518 | 31,400 |
2005/03/07 | 512 | 518 | 512 | 517 | 37,500 |
2005/03/04 | 515 | 515 | 506 | 510 | 34,200 |
2005/03/03 | 505 | 512 | 503 | 510 | 56,200 |
2005/03/02 | 509 | 509 | 500 | 503 | 38,400 |
2005/03/01 | 496 | 502 | 496 | 500 | 80,700 |
2005/02/28 | 495 | 495 | 489 | 494 | 36,800 |
2005/02/25 | 480 | 485 | 479 | 485 | 33,500 |
2005/02/24 | 477 | 480 | 475 | 479 | 14,300 |
2005/02/23 | 479 | 479 | 472 | 479 | 15,900 |
2005/02/22 | 480 | 480 | 474 | 475 | 19,700 |
2005/02/21 | 480 | 483 | 471 | 479 | 8,900 |
2005/02/18 | 480 | 480 | 469 | 478 | 23,100 |
2005/02/17 | 482 | 482 | 478 | 480 | 4,300 |
2005/02/16 | 483 | 484 | 479 | 480 | 12,900 |
2005/02/15 | 480 | 483 | 480 | 482 | 13,800 |
2005/02/14 | 481 | 484 | 480 | 481 | 23,900 |
2005/02/10 | 484 | 484 | 479 | 480 | 8,400 |
2005/02/09 | 480 | 483 | 479 | 481 | 8,800 |
2005/02/08 | 475 | 481 | 475 | 480 | 9,200 |
2005/02/07 | 484 | 488 | 461 | 480 | 33,300 |
2005/02/04 | 495 | 495 | 488 | 494 | 12,500 |
2005/02/03 | 490 | 490 | 483 | 484 | 11,500 |
2005/02/02 | 483 | 485 | 480 | 484 | 13,500 |
2005/02/01 | 482 | 485 | 482 | 485 | 9,800 |
2005/01/31 | 485 | 490 | 480 | 485 | 30,600 |
2005/01/28 | 486 | 488 | 483 | 485 | 5,200 |
2005/01/27 | 485 | 489 | 482 | 489 | 37,600 |
2005/01/26 | 485 | 486 | 483 | 485 | 16,300 |
2005/01/25 | 488 | 488 | 478 | 485 | 27,000 |
2005/01/24 | 482 | 485 | 478 | 484 | 20,000 |
2005/01/21 | 476 | 481 | 470 | 481 | 16,600 |
2005/01/20 | 481 | 481 | 475 | 475 | 11,800 |
2005/01/19 | 470 | 483 | 470 | 482 | 59,100 |
2005/01/18 | 472 | 473 | 469 | 470 | 12,800 |
2005/01/17 | 468 | 480 | 468 | 472 | 34,700 |
2005/01/14 | 462 | 468 | 461 | 468 | 6,600 |
2005/01/13 | 468 | 468 | 461 | 465 | 14,700 |
2005/01/12 | 465 | 470 | 462 | 469 | 14,700 |
2005/01/11 | 470 | 473 | 462 | 464 | 31,400 |
2005/01/07 | 470 | 471 | 465 | 470 | 16,000 |
2005/01/06 | 454 | 477 | 454 | 477 | 28,700 |
2005/01/05 | 442 | 479 | 442 | 479 | 45,300 |
2005/01/04 | 445 | 448 | 440 | 445 | 13,000 |