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 |
---|---|---|---|---|---|
1998/12/29 | 240 | 240 | 240 | 240 | 2,000 |
1998/12/28 | 246 | 246 | 240 | 240 | 5,000 |
1998/12/25 | 270 | 270 | 248 | 248 | 12,000 |
1998/12/24 | 250 | 250 | 250 | 250 | 9,000 |
1998/12/22 | 253 | 253 | 251 | 251 | 3,000 |
1998/12/21 | 258 | 258 | 258 | 258 | 3,000 |
1998/12/18 | 258 | 258 | 253 | 254 | 9,000 |
1998/12/16 | 262 | 262 | 253 | 253 | 2,000 |
1998/12/15 | 255 | 255 | 253 | 253 | 7,000 |
1998/12/10 | 255 | 255 | 255 | 255 | 1,000 |
1998/12/09 | 255 | 255 | 255 | 255 | 2,000 |
1998/12/08 | 250 | 250 | 250 | 250 | 3,000 |
1998/12/07 | 255 | 255 | 250 | 250 | 3,000 |
1998/12/04 | 252 | 252 | 250 | 250 | 4,000 |
1998/12/03 | 255 | 255 | 255 | 255 | 2,000 |
1998/12/02 | 265 | 265 | 255 | 255 | 2,000 |
1998/12/01 | 255 | 255 | 255 | 255 | 4,000 |
1998/11/30 | 270 | 270 | 270 | 270 | 1,000 |
1998/11/27 | 257 | 257 | 256 | 256 | 3,000 |
1998/11/25 | 260 | 260 | 260 | 260 | 2,000 |
1998/11/24 | 251 | 255 | 251 | 255 | 2,000 |
1998/11/20 | 245 | 250 | 245 | 250 | 2,000 |
1998/11/19 | 250 | 250 | 250 | 250 | 5,000 |
1998/11/18 | 265 | 265 | 265 | 265 | 1,000 |
1998/11/17 | 255 | 260 | 255 | 260 | 5,000 |
1998/11/16 | 255 | 255 | 255 | 255 | 2,000 |
1998/11/13 | 255 | 255 | 255 | 255 | 1,000 |
1998/11/10 | 245 | 245 | 245 | 245 | 4,000 |
1998/11/09 | 260 | 260 | 245 | 245 | 2,000 |
1998/11/06 | 260 | 260 | 260 | 260 | 5,000 |
1998/11/05 | 260 | 260 | 260 | 260 | 2,000 |
1998/11/04 | 248 | 250 | 248 | 250 | 4,000 |
1998/10/28 | 250 | 250 | 246 | 246 | 3,000 |
1998/10/26 | 270 | 270 | 270 | 270 | 1,000 |
1998/10/23 | 270 | 270 | 270 | 270 | 3,000 |
1998/10/22 | 254 | 255 | 251 | 255 | 5,000 |
1998/10/21 | 252 | 255 | 252 | 255 | 2,000 |
1998/10/20 | 255 | 255 | 250 | 250 | 4,000 |
1998/10/19 | 250 | 255 | 250 | 255 | 8,000 |
1998/10/16 | 250 | 255 | 250 | 255 | 8,000 |
1998/10/15 | 255 | 255 | 255 | 255 | 2,000 |
1998/10/13 | 260 | 260 | 255 | 255 | 6,000 |
1998/10/08 | 252 | 252 | 251 | 251 | 9,000 |
1998/10/07 | 251 | 251 | 251 | 251 | 2,000 |
1998/10/06 | 251 | 251 | 250 | 250 | 6,000 |
1998/10/05 | 255 | 255 | 250 | 250 | 3,000 |
1998/10/02 | 279 | 279 | 251 | 255 | 4,000 |
1998/10/01 | 280 | 280 | 280 | 280 | 10,000 |
1998/09/30 | 280 | 281 | 280 | 281 | 4,000 |
1998/09/28 | 280 | 280 | 280 | 280 | 1,000 |
1998/09/25 | 291 | 291 | 281 | 281 | 3,000 |
1998/09/24 | 280 | 280 | 280 | 280 | 6,000 |
1998/09/22 | 280 | 281 | 280 | 281 | 6,000 |
1998/09/21 | 281 | 281 | 281 | 281 | 2,000 |
1998/09/18 | 290 | 290 | 281 | 281 | 2,000 |
1998/09/17 | 281 | 281 | 281 | 281 | 4,000 |
1998/09/16 | 281 | 281 | 281 | 281 | 1,000 |
1998/09/11 | 281 | 281 | 281 | 281 | 2,000 |
1998/09/10 | 283 | 283 | 283 | 283 | 1,000 |
1998/09/09 | 283 | 283 | 283 | 283 | 2,000 |
1998/09/08 | 281 | 281 | 281 | 281 | 2,000 |
1998/09/07 | 280 | 280 | 280 | 280 | 1,000 |
1998/09/04 | 280 | 280 | 280 | 280 | 1,000 |
1998/09/03 | 281 | 281 | 281 | 281 | 1,000 |
1998/09/02 | 281 | 281 | 281 | 281 | 4,000 |
1998/09/01 | 280 | 280 | 280 | 280 | 2,000 |
1998/08/31 | 280 | 300 | 280 | 300 | 6,000 |
1998/08/28 | 280 | 280 | 280 | 280 | 7,000 |
1998/08/27 | 283 | 283 | 280 | 280 | 9,000 |
1998/08/26 | 283 | 283 | 283 | 283 | 4,000 |
1998/08/25 | 290 | 290 | 283 | 283 | 11,000 |
1998/08/24 | 281 | 281 | 281 | 281 | 2,000 |
1998/08/21 | 290 | 290 | 290 | 290 | 2,000 |
1998/08/20 | 290 | 290 | 290 | 290 | 2,000 |
1998/08/19 | 297 | 297 | 297 | 297 | 3,000 |
1998/08/18 | 295 | 295 | 295 | 295 | 1,000 |
1998/08/17 | 299 | 299 | 280 | 280 | 12,000 |
1998/08/14 | 300 | 300 | 299 | 300 | 11,000 |
1998/08/12 | 300 | 300 | 300 | 300 | 2,000 |
1998/08/11 | 300 | 300 | 299 | 300 | 9,000 |
1998/08/10 | 300 | 300 | 300 | 300 | 1,000 |
1998/08/06 | 299 | 299 | 299 | 299 | 1,000 |
1998/08/05 | 299 | 299 | 299 | 299 | 1,000 |
1998/08/04 | 311 | 311 | 311 | 311 | 2,000 |
1998/08/03 | 291 | 292 | 291 | 291 | 14,000 |
1998/07/31 | 307 | 307 | 291 | 291 | 11,000 |
1998/07/30 | 308 | 308 | 307 | 307 | 4,000 |
1998/07/29 | 308 | 311 | 308 | 311 | 4,000 |
1998/07/28 | 320 | 320 | 307 | 307 | 7,000 |
1998/07/27 | 320 | 320 | 320 | 320 | 5,000 |
1998/07/24 | 334 | 334 | 320 | 320 | 20,000 |
1998/07/23 | 320 | 320 | 320 | 320 | 6,000 |
1998/07/21 | 323 | 323 | 323 | 323 | 1,000 |
1998/07/17 | 322 | 322 | 322 | 322 | 2,000 |
1998/07/15 | 321 | 321 | 321 | 321 | 6,000 |
1998/07/14 | 320 | 322 | 320 | 322 | 6,000 |
1998/07/13 | 315 | 320 | 315 | 320 | 4,000 |
1998/07/10 | 322 | 322 | 321 | 321 | 8,000 |
1998/07/09 | 321 | 321 | 321 | 321 | 2,000 |
1998/07/08 | 320 | 320 | 320 | 320 | 3,000 |
1998/07/07 | 316 | 320 | 316 | 320 | 2,000 |
1998/07/06 | 316 | 316 | 316 | 316 | 1,000 |
1998/07/02 | 334 | 334 | 311 | 311 | 16,000 |
1998/07/01 | 320 | 329 | 320 | 329 | 3,000 |
1998/06/30 | 306 | 311 | 306 | 311 | 6,000 |
1998/06/29 | 306 | 306 | 305 | 305 | 5,000 |
1998/06/26 | 305 | 320 | 302 | 302 | 48,000 |
1998/06/25 | 350 | 350 | 290 | 300 | 124,000 |
1998/06/24 | 332 | 350 | 332 | 348 | 33,000 |
1998/06/23 | 385 | 385 | 320 | 322 | 59,000 |
1998/06/22 | 380 | 420 | 375 | 400 | 128,000 |
1998/06/19 | 350 | 380 | 350 | 380 | 52,000 |
1998/06/18 | 334 | 360 | 334 | 360 | 49,000 |
1998/06/17 | 320 | 325 | 320 | 325 | 8,000 |
1998/06/16 | 320 | 320 | 319 | 320 | 9,000 |
1998/06/15 | 311 | 311 | 311 | 311 | 6,000 |
1998/06/12 | 311 | 311 | 311 | 311 | 2,000 |
1998/06/10 | 331 | 331 | 330 | 330 | 6,000 |
1998/06/09 | 330 | 334 | 326 | 331 | 11,000 |
1998/06/08 | 310 | 330 | 310 | 330 | 4,000 |
1998/06/05 | 301 | 301 | 301 | 301 | 1,000 |
1998/06/04 | 310 | 310 | 301 | 301 | 4,000 |
1998/06/03 | 305 | 311 | 305 | 311 | 4,000 |
1998/06/02 | 320 | 320 | 320 | 320 | 11,000 |
1998/05/28 | 300 | 316 | 300 | 316 | 8,000 |
1998/05/27 | 299 | 305 | 299 | 305 | 9,000 |
1998/05/25 | 300 | 300 | 300 | 300 | 2,000 |
1998/05/22 | 285 | 285 | 285 | 285 | 2,000 |
1998/05/21 | 281 | 281 | 281 | 281 | 1,000 |
1998/05/19 | 300 | 300 | 300 | 300 | 2,000 |
1998/05/18 | 283 | 283 | 283 | 283 | 2,000 |
1998/05/11 | 280 | 283 | 280 | 283 | 6,000 |
1998/05/08 | 283 | 283 | 283 | 283 | 1,000 |
1998/05/07 | 283 | 283 | 283 | 283 | 1,000 |
1998/05/06 | 286 | 286 | 286 | 286 | 2,000 |
1998/04/30 | 300 | 300 | 281 | 281 | 5,000 |
1998/04/28 | 281 | 295 | 281 | 295 | 4,000 |
1998/04/24 | 300 | 300 | 300 | 300 | 2,000 |
1998/04/23 | 280 | 280 | 280 | 280 | 3,000 |
1998/04/22 | 282 | 285 | 282 | 285 | 6,000 |
1998/04/21 | 285 | 300 | 285 | 300 | 4,000 |
1998/04/20 | 286 | 286 | 285 | 285 | 2,000 |
1998/04/17 | 298 | 298 | 285 | 285 | 5,000 |
1998/04/15 | 300 | 300 | 300 | 300 | 2,000 |
1998/04/14 | 300 | 300 | 300 | 300 | 3,000 |
1998/04/13 | 300 | 301 | 300 | 301 | 3,000 |
1998/04/09 | 300 | 300 | 300 | 300 | 1,000 |
1998/04/08 | 300 | 300 | 299 | 299 | 6,000 |
1998/04/07 | 300 | 300 | 300 | 300 | 3,000 |
1998/04/06 | 300 | 300 | 299 | 299 | 9,000 |
1998/04/03 | 281 | 281 | 265 | 265 | 15,000 |
1998/04/02 | 290 | 292 | 265 | 265 | 15,000 |
1998/04/01 | 320 | 320 | 290 | 290 | 15,000 |
1998/03/31 | 330 | 330 | 330 | 330 | 2,000 |
1998/03/30 | 351 | 351 | 351 | 351 | 2,000 |
1998/03/25 | 375 | 375 | 375 | 375 | 2,000 |
1998/03/24 | 355 | 370 | 355 | 370 | 15,000 |
1998/03/23 | 358 | 358 | 354 | 358 | 12,000 |
1998/03/20 | 360 | 369 | 356 | 358 | 9,000 |
1998/03/19 | 360 | 360 | 360 | 360 | 9,000 |
1998/03/18 | 356 | 360 | 356 | 360 | 5,000 |
1998/03/17 | 351 | 354 | 350 | 354 | 11,000 |
1998/03/16 | 370 | 370 | 353 | 354 | 8,000 |
1998/03/13 | 370 | 379 | 370 | 379 | 8,000 |
1998/03/12 | 375 | 375 | 370 | 370 | 3,000 |
1998/03/11 | 371 | 380 | 371 | 375 | 9,000 |
1998/03/10 | 379 | 380 | 375 | 380 | 7,000 |
1998/03/09 | 370 | 380 | 370 | 380 | 14,000 |
1998/03/06 | 384 | 385 | 370 | 370 | 8,000 |
1998/03/05 | 387 | 390 | 385 | 385 | 9,000 |
1998/03/04 | 386 | 402 | 385 | 402 | 13,000 |
1998/03/03 | 386 | 394 | 386 | 394 | 16,000 |
1998/03/02 | 385 | 385 | 383 | 385 | 9,000 |
1998/02/27 | 381 | 385 | 381 | 385 | 14,000 |
1998/02/25 | 380 | 380 | 370 | 380 | 13,000 |
1998/02/24 | 390 | 390 | 385 | 385 | 5,000 |
1998/02/23 | 398 | 398 | 396 | 396 | 11,000 |
1998/02/20 | 395 | 415 | 390 | 397 | 59,000 |
1998/02/19 | 370 | 400 | 370 | 390 | 52,000 |
1998/02/18 | 360 | 370 | 360 | 360 | 23,000 |
1998/02/17 | 360 | 360 | 360 | 360 | 9,000 |
1998/02/16 | 365 | 368 | 360 | 360 | 6,000 |
1998/02/13 | 384 | 384 | 368 | 368 | 17,000 |
1998/02/12 | 381 | 384 | 380 | 384 | 24,000 |
1998/02/10 | 352 | 361 | 352 | 361 | 9,000 |
1998/02/09 | 350 | 355 | 350 | 350 | 8,000 |
1998/02/06 | 350 | 351 | 350 | 350 | 8,000 |
1998/02/05 | 336 | 336 | 330 | 330 | 10,000 |
1998/02/04 | 335 | 335 | 335 | 335 | 1,000 |
1998/02/03 | 359 | 359 | 350 | 350 | 3,000 |
1998/02/02 | 325 | 335 | 320 | 335 | 7,000 |
1998/01/30 | 370 | 370 | 370 | 370 | 2,000 |
1998/01/29 | 400 | 400 | 383 | 383 | 10,000 |
1998/01/28 | 375 | 398 | 375 | 398 | 10,000 |
1998/01/27 | 350 | 357 | 340 | 357 | 28,000 |
1998/01/26 | 320 | 335 | 320 | 335 | 12,000 |
1998/01/23 | 310 | 310 | 309 | 310 | 8,000 |
1998/01/22 | 292 | 300 | 292 | 300 | 5,000 |
1998/01/21 | 290 | 300 | 290 | 300 | 10,000 |
1998/01/20 | 280 | 285 | 280 | 285 | 3,000 |
1998/01/19 | 247 | 275 | 247 | 275 | 4,000 |
1998/01/16 | 241 | 241 | 241 | 241 | 1,000 |
1998/01/14 | 240 | 240 | 240 | 240 | 2,000 |
1998/01/09 | 240 | 240 | 240 | 240 | 1,000 |
1998/01/08 | 250 | 250 | 245 | 245 | 4,000 |
1998/01/07 | 231 | 270 | 231 | 270 | 5,000 |
1998/01/06 | 230 | 230 | 230 | 230 | 8,000 |
1998/01/05 | 265 | 265 | 265 | 265 | 1,000 |