日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 34 34 33 34 124,500
2011/12/29 33 33 32 33 68,900
2011/12/28 33 34 32 33 98,900
2011/12/27 33 34 32 33 136,900
2011/12/26 33 34 33 34 4,034,900
2011/12/22 32 33 32 33 599,100
2011/12/21 33 34 32 34 261,100
2011/12/20 31 33 31 33 147,400
2011/12/19 33 33 31 33 136,400
2011/12/16 32 33 31 33 148,900
2011/12/15 33 33 31 31 740,900
2011/12/14 33 34 32 33 179,600
2011/12/13 33 34 32 33 572,700
2011/12/12 34 34 33 34 441,700
2011/12/09 34 35 32 34 982,400
2011/12/08 35 36 34 34 269,400
2011/12/07 35 36 34 36 260,300
2011/12/06 36 37 35 36 546,200
2011/12/05 36 37 35 36 158,500
2011/12/02 36 36 36 36 35,800
2011/12/01 35 37 35 36 181,200
2011/11/30 35 36 34 35 29,600
2011/11/29 35 36 34 35 35,400
2011/11/28 35 36 35 35 11,300
2011/11/25 36 36 35 35 20,900
2011/11/24 35 36 34 35 57,500
2011/11/22 35 36 34 35 117,300
2011/11/21 35 36 35 36 150,900
2011/11/18 36 36 35 36 32,600
2011/11/17 36 37 35 36 65,100
2011/11/16 36 37 35 36 53,700
2011/11/15 37 37 36 36 70,600
2011/11/14 37 37 36 37 61,200
2011/11/11 35 36 34 36 136,400
2011/11/10 35 36 34 35 132,300
2011/11/09 36 36 35 36 140,400
2011/11/08 37 37 35 36 464,400
2011/11/07 38 39 36 37 1,046,200
2011/11/04 37 38 37 38 131,700
2011/11/02 37 38 36 37 444,800
2011/11/01 38 38 38 38 38,300
2011/10/31 38 39 38 38 190,100
2011/10/28 39 39 38 38 77,000
2011/10/27 38 39 38 38 21,500
2011/10/26 38 39 37 39 112,500
2011/10/25 39 39 38 38 46,700
2011/10/24 38 39 37 38 145,700
2011/10/21 38 39 37 38 304,800
2011/10/20 40 40 37 37 540,400
2011/10/19 44 47 39 40 6,238,500
2011/10/18 40 40 38 40 109,100
2011/10/17 38 40 37 40 165,200
2011/10/14 38 39 38 38 77,500
2011/10/13 38 38 38 38 51,400
2011/10/12 38 39 37 38 30,200
2011/10/11 37 39 37 38 84,900
2011/10/07 37 38 37 37 47,700
2011/10/06 36 38 36 37 57,200
2011/10/05 36 37 36 36 64,400
2011/10/04 36 37 35 36 215,900
2011/10/03 38 38 36 36 50,600
2011/09/30 38 38 38 38 29,600
2011/09/29 36 38 36 37 78,100
2011/09/28 36 38 36 37 81,500
2011/09/27 37 38 36 37 116,600
2011/09/26 37 37 35 37 145,100
2011/09/22 37 38 37 37 1,106,000
2011/09/21 38 38 37 37 22,000
2011/09/20 38 38 37 37 50,300
2011/09/16 38 39 38 38 18,900
2011/09/15 38 38 38 38 56,200
2011/09/14 39 39 38 38 18,500
2011/09/13 39 39 37 38 18,700
2011/09/12 38 39 37 38 75,200
2011/09/09 38 39 37 38 162,100
2011/09/08 38 39 38 38 27,100
2011/09/07 39 39 38 39 40,500
2011/09/06 39 39 37 38 166,700
2011/09/05 39 39 38 39 94,300
2011/09/02 39 40 38 39 184,400
2011/09/01 40 40 39 39 14,500
2011/08/31 41 41 40 40 67,400
2011/08/30 39 41 39 41 140,500
2011/08/29 39 40 38 39 137,500
2011/08/26 38 39 38 39 72,300
2011/08/25 40 40 38 38 69,800
2011/08/24 39 40 39 39 88,500
2011/08/23 39 39 38 38 42,400
2011/08/22 39 40 38 39 91,400
2011/08/19 39 40 39 39 95,100
2011/08/18 40 40 39 40 137,800
2011/08/17 39 40 39 40 27,000
2011/08/16 41 42 40 40 139,700
2011/08/15 40 41 39 41 135,500
2011/08/12 39 41 39 40 147,200
2011/08/11 39 39 37 39 91,600
2011/08/10 40 41 39 40 107,100
2011/08/09 38 40 37 39 259,300
2011/08/08 40 40 38 39 289,600
2011/08/05 39 40 39 39 481,900
2011/08/04 41 42 40 42 338,200
2011/08/03 42 42 40 42 524,000
2011/08/02 41 43 40 43 592,400
2011/08/01 39 41 38 40 439,300
2011/07/29 42 42 38 40 1,160,800
2011/07/28 44 50 40 41 7,176,900
2011/07/27 39 42 39 40 273,300
2011/07/26 39 40 39 40 11,200
2011/07/25 39 39 38 39 153,000
2011/07/22 40 40 38 39 97,000
2011/07/21 40 44 40 40 891,900
2011/07/20 40 41 39 40 63,500
2011/07/19 40 41 40 40 25,800
2011/07/15 40 41 40 40 39,400
2011/07/14 40 41 39 40 28,800
2011/07/13 39 40 39 40 33,700
2011/07/12 40 41 39 39 56,800
2011/07/11 39 41 39 40 128,200
2011/07/08 40 40 38 40 178,000
2011/07/07 39 41 39 40 616,100
2011/07/06 40 40 39 39 18,700
2011/07/05 39 40 39 40 23,100
2011/07/04 38 40 38 39 159,000
2011/07/01 39 40 39 39 43,700
2011/06/30 40 40 39 39 167,600
2011/06/29 39 40 39 40 8,300
2011/06/28 38 40 38 39 17,900
2011/06/27 39 39 38 39 97,800
2011/06/24 38 39 37 39 60,900
2011/06/23 38 38 37 37 53,700
2011/06/22 40 40 38 38 211,900
2011/06/21 37 38 37 38 37,700
2011/06/20 37 38 36 38 136,500
2011/06/17 37 39 37 37 264,800
2011/06/16 37 38 37 37 36,200
2011/06/15 38 38 37 38 69,100
2011/06/14 39 39 37 38 166,400
2011/06/13 37 39 37 39 102,000
2011/06/10 39 39 38 38 18,800
2011/06/09 38 39 37 38 9,400
2011/06/08 38 39 37 39 50,800
2011/06/07 38 38 38 38 4,500
2011/06/06 39 39 38 39 54,300
2011/06/03 38 39 38 39 80,700
2011/06/02 38 38 38 38 57,700
2011/06/01 39 39 38 39 124,800
2011/05/31 39 41 39 40 134,800
2011/05/30 38 40 38 40 32,400
2011/05/27 38 40 38 39 72,500
2011/05/26 38 38 37 38 24,900
2011/05/25 39 39 38 39 18,200
2011/05/24 39 39 38 39 434,700
2011/05/23 37 38 37 37 23,900
2011/05/20 38 38 37 37 28,500
2011/05/19 38 39 38 38 16,200
2011/05/18 40 40 38 39 72,900
2011/05/17 39 40 39 40 201,700
2011/05/16 39 40 38 40 199,100
2011/05/13 37 39 37 38 74,600
2011/05/12 37 38 37 37 27,200
2011/05/11 37 38 36 37 260,900
2011/05/10 38 38 37 37 31,200
2011/05/09 38 38 37 38 21,300
2011/05/06 37 39 37 37 52,900
2011/05/02 35 39 35 37 246,100
2011/04/28 40 40 38 39 26,900
2011/04/27 39 40 39 39 53,000
2011/04/26 40 42 38 39 436,600
2011/04/25 41 41 39 40 258,200
2011/04/22 38 42 38 42 616,800
2011/04/21 37 39 37 38 476,000
2011/04/20 36 47 35 38 1,957,500
2011/04/19 37 38 35 35 46,200
2011/04/18 36 38 36 37 133,800
2011/04/15 36 37 36 37 59,100
2011/04/14 35 36 35 36 11,800
2011/04/13 35 36 35 35 55,200
2011/04/12 35 36 35 35 101,300
2011/04/11 36 37 35 36 183,100
2011/04/08 34 36 34 36 53,800
2011/04/07 35 36 35 36 31,000
2011/04/06 36 36 34 35 152,100
2011/04/05 37 37 36 36 35,900
2011/04/04 36 38 36 38 59,000
2011/04/01 38 38 36 37 46,700
2011/03/31 38 38 36 38 151,900
2011/03/30 37 38 37 38 62,000
2011/03/29 38 40 37 37 87,600
2011/03/28 37 42 37 39 813,700
2011/03/25 37 38 36 36 143,800
2011/03/24 37 38 36 37 120,800
2011/03/23 39 39 37 37 690,900
2011/03/22 36 37 34 37 301,900
2011/03/18 31 35 31 35 320,100
2011/03/17 31 33 29 32 255,100
2011/03/16 25 38 25 32 815,500
2011/03/15 34 35 22 25 562,800
2011/03/14 30 39 30 34 712,100
2011/03/11 44 44 43 43 80,100
2011/03/10 45 45 44 44 268,800
2011/03/09 45 46 44 45 154,800
2011/03/08 45 47 45 46 333,800
2011/03/07 46 46 45 45 104,600
2011/03/04 45 46 45 46 119,500
2011/03/03 45 46 45 46 46,100
2011/03/02 45 46 44 46 110,100
2011/03/01 45 45 44 45 111,100
2011/02/28 43 45 43 45 136,700
2011/02/25 44 44 43 44 94,700
2011/02/24 45 45 43 44 343,800
2011/02/23 44 45 44 45 462,100
2011/02/22 46 46 44 45 93,500
2011/02/21 46 46 45 45 228,900
2011/02/18 45 46 44 46 256,300
2011/02/17 44 45 44 44 59,200
2011/02/16 45 45 44 44 158,600
2011/02/15 46 46 44 44 510,000
2011/02/14 46 47 45 46 361,800
2011/02/10 47 48 46 47 309,700
2011/02/09 47 49 46 48 370,900
2011/02/08 49 49 45 47 942,900
2011/02/07 53 58 48 49 4,881,400
2011/02/04 46 48 46 48 212,800
2011/02/03 48 48 45 46 299,700
2011/02/02 45 48 45 48 511,400
2011/02/01 46 46 45 45 81,200
2011/01/31 46 46 44 46 190,300
2011/01/28 46 47 45 46 153,900
2011/01/27 45 47 45 47 281,000
2011/01/26 44 45 44 45 61,800
2011/01/25 46 46 44 45 54,900
2011/01/24 45 46 44 45 182,000
2011/01/21 47 47 45 45 248,800
2011/01/20 47 48 46 46 458,300
2011/01/19 46 48 45 48 493,500
2011/01/18 46 46 45 45 165,200
2011/01/17 45 47 45 47 214,500
2011/01/14 46 47 45 46 110,600
2011/01/13 46 47 46 46 171,900
2011/01/12 47 47 46 46 153,600
2011/01/11 46 47 46 46 133,500
2011/01/07 45 48 44 46 758,200
2011/01/06 44 45 44 45 110,500
2011/01/05 43 45 43 43 160,500
2011/01/04 44 44 43 43 106,100

このページの先頭へ