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 |
---|---|---|---|---|---|
1995/12/29 | 721 | 722 | 721 | 722 | 5,000 |
1995/12/28 | 730 | 730 | 721 | 722 | 28,000 |
1995/12/27 | 720 | 744 | 720 | 731 | 17,000 |
1995/12/26 | 745 | 750 | 725 | 725 | 12,000 |
1995/12/25 | 745 | 745 | 740 | 740 | 7,000 |
1995/12/22 | 720 | 750 | 720 | 725 | 20,000 |
1995/12/21 | 740 | 742 | 735 | 739 | 29,000 |
1995/12/20 | 741 | 741 | 735 | 740 | 13,000 |
1995/12/19 | 740 | 758 | 740 | 742 | 53,000 |
1995/12/18 | 744 | 749 | 730 | 730 | 52,000 |
1995/12/15 | 680 | 694 | 680 | 694 | 7,000 |
1995/12/14 | 685 | 685 | 670 | 670 | 11,000 |
1995/12/13 | 672 | 673 | 665 | 665 | 8,000 |
1995/12/12 | 661 | 671 | 661 | 671 | 10,000 |
1995/12/11 | 666 | 666 | 660 | 660 | 14,000 |
1995/12/08 | 660 | 670 | 660 | 665 | 17,000 |
1995/12/07 | 652 | 660 | 652 | 660 | 2,000 |
1995/12/06 | 670 | 670 | 651 | 651 | 5,000 |
1995/12/05 | 680 | 680 | 680 | 680 | 5,000 |
1995/12/04 | 680 | 700 | 675 | 680 | 12,000 |
1995/12/01 | 671 | 680 | 670 | 680 | 12,000 |
1995/11/30 | 675 | 675 | 670 | 670 | 9,000 |
1995/11/29 | 672 | 675 | 672 | 675 | 9,000 |
1995/11/28 | 670 | 680 | 670 | 671 | 15,000 |
1995/11/27 | 669 | 669 | 660 | 660 | 3,000 |
1995/11/24 | 650 | 660 | 650 | 660 | 25,000 |
1995/11/22 | 660 | 660 | 650 | 650 | 3,000 |
1995/11/21 | 663 | 663 | 660 | 660 | 2,000 |
1995/11/20 | 666 | 666 | 660 | 660 | 9,000 |
1995/11/17 | 616 | 616 | 615 | 616 | 4,000 |
1995/11/16 | 640 | 640 | 615 | 615 | 4,000 |
1995/11/15 | 621 | 650 | 620 | 650 | 8,000 |
1995/11/14 | 620 | 620 | 620 | 620 | 4,000 |
1995/11/13 | 650 | 650 | 650 | 650 | 5,000 |
1995/11/10 | 635 | 649 | 635 | 649 | 2,000 |
1995/11/09 | 635 | 635 | 635 | 635 | 7,000 |
1995/11/08 | 630 | 630 | 615 | 615 | 2,000 |
1995/11/07 | 635 | 635 | 604 | 630 | 8,000 |
1995/11/06 | 628 | 635 | 628 | 635 | 4,000 |
1995/11/02 | 651 | 659 | 648 | 648 | 10,000 |
1995/11/01 | 660 | 660 | 642 | 642 | 8,000 |
1995/10/31 | 680 | 680 | 651 | 670 | 7,000 |
1995/10/30 | 670 | 670 | 670 | 670 | 10,000 |
1995/10/27 | 670 | 670 | 670 | 670 | 2,000 |
1995/10/26 | 680 | 680 | 670 | 670 | 3,000 |
1995/10/25 | 674 | 674 | 650 | 670 | 11,000 |
1995/10/23 | 700 | 700 | 675 | 675 | 4,000 |
1995/10/20 | 700 | 715 | 700 | 700 | 8,000 |
1995/10/19 | 725 | 725 | 715 | 715 | 12,000 |
1995/10/18 | 721 | 731 | 721 | 731 | 14,000 |
1995/10/17 | 720 | 720 | 720 | 720 | 14,000 |
1995/10/16 | 730 | 730 | 720 | 720 | 6,000 |
1995/10/12 | 740 | 740 | 740 | 740 | 3,000 |
1995/10/11 | 740 | 750 | 740 | 740 | 8,000 |
1995/10/09 | 756 | 756 | 756 | 756 | 2,000 |
1995/10/06 | 740 | 740 | 736 | 736 | 11,000 |
1995/10/05 | 740 | 740 | 740 | 740 | 22,000 |
1995/10/04 | 730 | 770 | 730 | 770 | 20,000 |
1995/10/03 | 745 | 745 | 725 | 730 | 10,000 |
1995/10/02 | 749 | 749 | 745 | 745 | 7,000 |
1995/09/29 | 778 | 779 | 750 | 750 | 24,000 |
1995/09/28 | 760 | 781 | 760 | 778 | 59,000 |
1995/09/27 | 740 | 760 | 740 | 750 | 59,000 |
1995/09/26 | 725 | 735 | 725 | 733 | 42,000 |
1995/09/25 | 702 | 719 | 702 | 719 | 23,000 |
1995/09/22 | 692 | 700 | 692 | 700 | 21,000 |
1995/09/21 | 700 | 700 | 690 | 691 | 7,000 |
1995/09/20 | 686 | 700 | 686 | 700 | 21,000 |
1995/09/19 | 680 | 680 | 680 | 680 | 22,000 |
1995/09/18 | 690 | 690 | 690 | 690 | 14,000 |
1995/09/14 | 681 | 700 | 681 | 700 | 13,000 |
1995/09/13 | 715 | 715 | 680 | 700 | 21,000 |
1995/09/12 | 716 | 725 | 710 | 720 | 53,000 |
1995/09/11 | 673 | 721 | 673 | 710 | 81,000 |
1995/09/08 | 636 | 663 | 636 | 653 | 49,000 |
1995/09/07 | 627 | 635 | 627 | 635 | 17,000 |
1995/09/06 | 625 | 625 | 625 | 625 | 1,000 |
1995/09/05 | 639 | 639 | 625 | 625 | 9,000 |
1995/09/04 | 635 | 640 | 615 | 640 | 18,000 |
1995/09/01 | 630 | 630 | 625 | 625 | 7,000 |
1995/08/31 | 651 | 655 | 630 | 630 | 20,000 |
1995/08/30 | 663 | 663 | 650 | 651 | 42,000 |
1995/08/29 | 590 | 637 | 590 | 615 | 75,000 |
1995/08/28 | 588 | 590 | 588 | 590 | 5,000 |
1995/08/25 | 584 | 585 | 580 | 585 | 25,000 |
1995/08/24 | 600 | 600 | 580 | 580 | 4,000 |
1995/08/23 | 601 | 601 | 601 | 601 | 2,000 |
1995/08/22 | 610 | 610 | 607 | 607 | 12,000 |
1995/08/21 | 623 | 623 | 611 | 611 | 9,000 |
1995/08/18 | 623 | 625 | 620 | 623 | 8,000 |
1995/08/17 | 630 | 630 | 620 | 620 | 12,000 |
1995/08/16 | 601 | 621 | 601 | 621 | 14,000 |
1995/08/14 | 557 | 567 | 557 | 557 | 49,000 |
1995/08/11 | 565 | 567 | 565 | 566 | 4,000 |
1995/08/10 | 561 | 561 | 561 | 561 | 5,000 |
1995/08/09 | 552 | 560 | 552 | 560 | 6,000 |
1995/08/08 | 572 | 572 | 572 | 572 | 4,000 |
1995/08/07 | 572 | 572 | 572 | 572 | 4,000 |
1995/08/04 | 572 | 572 | 571 | 572 | 3,000 |
1995/08/03 | 581 | 582 | 571 | 572 | 8,000 |
1995/08/02 | 579 | 579 | 577 | 577 | 4,000 |
1995/08/01 | 578 | 588 | 577 | 577 | 8,000 |
1995/07/31 | 577 | 578 | 577 | 578 | 4,000 |
1995/07/28 | 608 | 608 | 595 | 595 | 4,000 |
1995/07/27 | 601 | 601 | 601 | 601 | 1,000 |
1995/07/26 | 614 | 614 | 614 | 614 | 1,000 |
1995/07/25 | 601 | 615 | 600 | 615 | 16,000 |
1995/07/24 | 591 | 591 | 591 | 591 | 5,000 |
1995/07/21 | 589 | 589 | 589 | 589 | 1,000 |
1995/07/20 | 585 | 588 | 585 | 588 | 7,000 |
1995/07/19 | 618 | 620 | 600 | 600 | 8,000 |
1995/07/18 | 622 | 625 | 615 | 616 | 34,000 |
1995/07/17 | 612 | 624 | 612 | 620 | 8,000 |
1995/07/14 | 620 | 625 | 611 | 611 | 5,000 |
1995/07/13 | 605 | 625 | 605 | 625 | 11,000 |
1995/07/12 | 610 | 610 | 585 | 595 | 17,000 |
1995/07/11 | 600 | 610 | 600 | 600 | 5,000 |
1995/07/10 | 600 | 610 | 600 | 610 | 12,000 |
1995/07/07 | 580 | 600 | 550 | 600 | 19,000 |
1995/07/06 | 580 | 580 | 575 | 580 | 3,000 |
1995/07/05 | 580 | 580 | 570 | 580 | 9,000 |
1995/07/04 | 590 | 590 | 580 | 580 | 4,000 |
1995/07/03 | 589 | 600 | 589 | 595 | 6,000 |
1995/06/30 | 600 | 600 | 581 | 590 | 7,000 |
1995/06/28 | 624 | 624 | 615 | 619 | 18,000 |
1995/06/27 | 600 | 639 | 600 | 630 | 32,000 |
1995/06/26 | 560 | 598 | 560 | 598 | 14,000 |
1995/06/23 | 549 | 550 | 540 | 550 | 9,000 |
1995/06/22 | 520 | 549 | 520 | 529 | 11,000 |
1995/06/21 | 500 | 530 | 500 | 510 | 15,000 |
1995/06/16 | 485 | 485 | 481 | 485 | 12,000 |
1995/06/15 | 481 | 483 | 480 | 480 | 10,000 |
1995/06/14 | 481 | 481 | 480 | 480 | 5,000 |
1995/06/13 | 470 | 470 | 470 | 470 | 4,000 |
1995/06/12 | 500 | 500 | 480 | 480 | 15,000 |
1995/06/09 | 501 | 510 | 500 | 500 | 10,000 |
1995/06/08 | 501 | 510 | 500 | 510 | 11,000 |
1995/06/07 | 501 | 510 | 501 | 510 | 20,000 |
1995/06/06 | 520 | 520 | 510 | 510 | 13,000 |
1995/06/05 | 535 | 535 | 531 | 533 | 6,000 |
1995/06/02 | 529 | 540 | 529 | 535 | 20,000 |
1995/06/01 | 545 | 550 | 530 | 530 | 13,000 |
1995/05/31 | 551 | 551 | 550 | 550 | 2,000 |
1995/05/30 | 546 | 550 | 546 | 548 | 4,000 |
1995/05/29 | 553 | 553 | 550 | 550 | 8,000 |
1995/05/26 | 560 | 560 | 551 | 551 | 4,000 |
1995/05/25 | 591 | 595 | 580 | 580 | 10,000 |
1995/05/24 | 590 | 590 | 590 | 590 | 5,000 |
1995/05/23 | 590 | 590 | 590 | 590 | 2,000 |
1995/05/19 | 610 | 610 | 600 | 610 | 10,000 |
1995/05/18 | 630 | 630 | 610 | 610 | 4,000 |
1995/05/17 | 630 | 630 | 630 | 630 | 3,000 |
1995/05/16 | 630 | 630 | 630 | 630 | 2,000 |
1995/05/15 | 650 | 651 | 650 | 651 | 3,000 |
1995/05/12 | 656 | 656 | 655 | 655 | 2,000 |
1995/05/11 | 660 | 660 | 656 | 656 | 8,000 |
1995/05/10 | 654 | 654 | 654 | 654 | 3,000 |
1995/05/09 | 654 | 654 | 654 | 654 | 7,000 |
1995/05/08 | 654 | 654 | 640 | 654 | 8,000 |
1995/05/02 | 618 | 630 | 618 | 626 | 22,000 |
1995/05/01 | 620 | 622 | 617 | 617 | 11,000 |
1995/04/28 | 622 | 622 | 611 | 617 | 12,000 |
1995/04/27 | 630 | 648 | 621 | 621 | 16,000 |
1995/04/26 | 641 | 641 | 621 | 633 | 20,000 |
1995/04/25 | 631 | 641 | 631 | 638 | 6,000 |
1995/04/24 | 649 | 649 | 648 | 648 | 4,000 |
1995/04/21 | 650 | 650 | 650 | 650 | 3,000 |
1995/04/20 | 649 | 650 | 649 | 650 | 3,000 |
1995/04/19 | 655 | 655 | 655 | 655 | 1,000 |
1995/04/18 | 630 | 632 | 622 | 632 | 6,000 |
1995/04/14 | 630 | 640 | 630 | 640 | 2,000 |
1995/04/13 | 622 | 622 | 622 | 622 | 2,000 |
1995/04/12 | 621 | 622 | 621 | 621 | 3,000 |
1995/04/11 | 631 | 631 | 623 | 625 | 9,000 |
1995/04/10 | 631 | 631 | 631 | 631 | 2,000 |
1995/04/07 | 650 | 650 | 631 | 631 | 7,000 |
1995/04/06 | 647 | 650 | 647 | 650 | 2,000 |
1995/04/05 | 650 | 650 | 640 | 640 | 4,000 |
1995/04/04 | 690 | 690 | 690 | 690 | 4,000 |
1995/04/03 | 680 | 680 | 680 | 680 | 2,000 |
1995/03/31 | 700 | 710 | 700 | 700 | 7,000 |
1995/03/30 | 711 | 711 | 710 | 710 | 5,000 |
1995/03/29 | 719 | 722 | 710 | 710 | 18,000 |
1995/03/28 | 690 | 690 | 690 | 690 | 5,000 |
1995/03/28 | 1 -> 1.20 分割 | ||||
1995/03/27 | 880 | 880 | 861 | 875 | 19,000 |
1995/03/24 | 870 | 870 | 860 | 860 | 17,000 |
1995/03/23 | 861 | 870 | 860 | 860 | 20,000 |
1995/03/22 | 870 | 871 | 869 | 870 | 13,000 |
1995/03/20 | 861 | 861 | 860 | 860 | 3,000 |
1995/03/17 | 870 | 880 | 870 | 870 | 8,000 |
1995/03/16 | 879 | 879 | 860 | 860 | 9,000 |
1995/03/15 | 860 | 885 | 860 | 880 | 5,000 |
1995/03/14 | 869 | 869 | 860 | 860 | 15,000 |
1995/03/13 | 887 | 890 | 875 | 875 | 10,000 |
1995/03/10 | 908 | 909 | 890 | 890 | 14,000 |
1995/03/09 | 920 | 922 | 900 | 910 | 12,000 |
1995/03/08 | 900 | 930 | 900 | 924 | 18,000 |
1995/03/07 | 900 | 904 | 900 | 900 | 19,000 |
1995/03/06 | 861 | 864 | 861 | 864 | 26,000 |
1995/03/03 | 811 | 811 | 801 | 802 | 11,000 |
1995/03/02 | 810 | 820 | 801 | 801 | 9,000 |
1995/03/01 | 800 | 800 | 800 | 800 | 2,000 |
1995/02/28 | 798 | 800 | 774 | 800 | 13,000 |
1995/02/27 | 799 | 799 | 798 | 798 | 6,000 |
1995/02/24 | 850 | 850 | 847 | 847 | 12,000 |
1995/02/23 | 880 | 880 | 847 | 847 | 16,000 |
1995/02/22 | 899 | 900 | 870 | 880 | 24,000 |
1995/02/17 | 965 | 965 | 949 | 949 | 5,000 |
1995/02/16 | 960 | 964 | 960 | 964 | 3,000 |
1995/02/15 | 965 | 965 | 965 | 965 | 1,000 |
1995/02/14 | 980 | 980 | 971 | 971 | 3,000 |
1995/02/13 | 990 | 990 | 980 | 980 | 5,000 |
1995/02/10 | 1,010 | 1,010 | 990 | 990 | 22,000 |
1995/02/09 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 |
1995/02/08 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
1995/02/07 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
1995/02/06 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1995/02/03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1995/02/02 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 |
1995/02/01 | 1,070 | 1,070 | 1,030 | 1,030 | 7,000 |
1995/01/31 | 1,070 | 1,080 | 1,070 | 1,080 | 11,000 |
1995/01/30 | 1,100 | 1,100 | 1,080 | 1,080 | 13,000 |
1995/01/27 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
1995/01/26 | 1,100 | 1,110 | 1,100 | 1,100 | 14,000 |
1995/01/24 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
1995/01/23 | 1,040 | 1,040 | 990 | 990 | 16,000 |
1995/01/20 | 1,100 | 1,100 | 1,020 | 1,020 | 5,000 |
1995/01/19 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
1995/01/18 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 |
1995/01/17 | 1,060 | 1,100 | 1,060 | 1,100 | 2,000 |
1995/01/13 | 1,100 | 1,100 | 1,060 | 1,080 | 14,000 |
1995/01/12 | 1,100 | 1,100 | 1,080 | 1,090 | 8,000 |
1995/01/11 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 |
1995/01/10 | 1,040 | 1,060 | 1,040 | 1,060 | 9,000 |
1995/01/09 | 1,070 | 1,070 | 1,030 | 1,040 | 3,000 |
1995/01/06 | 1,080 | 1,080 | 1,050 | 1,080 | 4,000 |
1995/01/05 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
1995/01/04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |