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 |
---|---|---|---|---|---|
1999/12/29 | 207 | 207 | 205 | 205 | 5,000 |
1999/12/28 | 210 | 210 | 206 | 206 | 5,000 |
1999/12/27 | 225 | 225 | 225 | 225 | 9,000 |
1999/12/24 | 205 | 220 | 205 | 205 | 7,000 |
1999/12/22 | 205 | 209 | 202 | 209 | 11,000 |
1999/12/21 | 205 | 205 | 205 | 205 | 3,000 |
1999/12/20 | 205 | 208 | 205 | 205 | 17,000 |
1999/12/17 | 210 | 210 | 205 | 205 | 5,000 |
1999/12/16 | 205 | 210 | 205 | 210 | 9,000 |
1999/12/14 | 211 | 211 | 205 | 205 | 12,000 |
1999/12/10 | 210 | 210 | 205 | 205 | 4,000 |
1999/12/09 | 211 | 211 | 210 | 210 | 6,000 |
1999/12/08 | 212 | 212 | 211 | 211 | 5,000 |
1999/12/07 | 212 | 212 | 212 | 212 | 1,000 |
1999/12/06 | 211 | 212 | 211 | 212 | 2,000 |
1999/12/02 | 235 | 235 | 220 | 220 | 2,000 |
1999/11/30 | 222 | 222 | 221 | 221 | 2,000 |
1999/11/29 | 235 | 235 | 222 | 222 | 5,000 |
1999/11/26 | 222 | 235 | 222 | 235 | 10,000 |
1999/11/25 | 224 | 224 | 222 | 222 | 7,000 |
1999/11/24 | 237 | 237 | 225 | 225 | 7,000 |
1999/11/22 | 230 | 230 | 222 | 222 | 3,000 |
1999/11/19 | 239 | 239 | 220 | 220 | 5,000 |
1999/11/18 | 238 | 240 | 238 | 240 | 5,000 |
1999/11/17 | 215 | 215 | 210 | 211 | 9,000 |
1999/11/16 | 215 | 234 | 210 | 210 | 5,000 |
1999/11/15 | 210 | 210 | 210 | 210 | 7,000 |
1999/11/11 | 225 | 225 | 220 | 220 | 9,000 |
1999/11/10 | 228 | 228 | 228 | 228 | 2,000 |
1999/11/09 | 230 | 230 | 230 | 230 | 1,000 |
1999/11/08 | 231 | 231 | 228 | 228 | 5,000 |
1999/11/05 | 231 | 231 | 231 | 231 | 2,000 |
1999/11/04 | 228 | 228 | 228 | 228 | 4,000 |
1999/11/02 | 240 | 240 | 240 | 240 | 1,000 |
1999/11/01 | 228 | 228 | 228 | 228 | 3,000 |
1999/10/29 | 235 | 235 | 226 | 226 | 9,000 |
1999/10/28 | 231 | 231 | 230 | 230 | 9,000 |
1999/10/27 | 245 | 245 | 245 | 245 | 1,000 |
1999/10/25 | 250 | 250 | 235 | 235 | 5,000 |
1999/10/22 | 240 | 240 | 240 | 240 | 2,000 |
1999/10/21 | 241 | 241 | 240 | 240 | 6,000 |
1999/10/20 | 245 | 245 | 240 | 240 | 12,000 |
1999/10/19 | 250 | 250 | 250 | 250 | 1,000 |
1999/10/18 | 243 | 245 | 243 | 245 | 5,000 |
1999/10/14 | 245 | 245 | 245 | 245 | 5,000 |
1999/10/13 | 246 | 246 | 246 | 246 | 2,000 |
1999/10/12 | 243 | 243 | 243 | 243 | 2,000 |
1999/10/08 | 243 | 243 | 243 | 243 | 3,000 |
1999/10/07 | 246 | 246 | 246 | 246 | 3,000 |
1999/10/06 | 243 | 250 | 242 | 250 | 5,000 |
1999/10/05 | 242 | 243 | 242 | 243 | 3,000 |
1999/10/04 | 250 | 250 | 245 | 245 | 3,000 |
1999/10/01 | 250 | 250 | 250 | 250 | 1,000 |
1999/09/30 | 250 | 250 | 250 | 250 | 1,000 |
1999/09/29 | 250 | 250 | 250 | 250 | 7,000 |
1999/09/28 | 250 | 250 | 250 | 250 | 2,000 |
1999/09/27 | 256 | 256 | 250 | 250 | 11,000 |
1999/09/24 | 261 | 261 | 256 | 256 | 7,000 |
1999/09/22 | 261 | 261 | 261 | 261 | 1,000 |
1999/09/20 | 268 | 268 | 260 | 260 | 13,000 |
1999/09/17 | 267 | 267 | 267 | 267 | 1,000 |
1999/09/14 | 257 | 257 | 253 | 253 | 2,000 |
1999/09/13 | 261 | 265 | 252 | 252 | 11,000 |
1999/09/10 | 265 | 265 | 261 | 261 | 5,000 |
1999/09/09 | 262 | 262 | 262 | 262 | 1,000 |
1999/09/08 | 261 | 261 | 261 | 261 | 1,000 |
1999/09/07 | 256 | 270 | 256 | 270 | 3,000 |
1999/09/06 | 270 | 270 | 270 | 270 | 11,000 |
1999/09/03 | 265 | 275 | 265 | 275 | 5,000 |
1999/09/02 | 285 | 285 | 263 | 263 | 7,000 |
1999/09/01 | 262 | 280 | 262 | 280 | 16,000 |
1999/08/31 | 278 | 278 | 270 | 270 | 7,000 |
1999/08/27 | 280 | 280 | 280 | 280 | 2,000 |
1999/08/26 | 280 | 280 | 280 | 280 | 2,000 |
1999/08/25 | 285 | 285 | 285 | 285 | 2,000 |
1999/08/23 | 275 | 275 | 271 | 271 | 3,000 |
1999/08/20 | 275 | 275 | 271 | 271 | 3,000 |
1999/08/18 | 287 | 287 | 287 | 287 | 1,000 |
1999/08/16 | 266 | 271 | 266 | 271 | 3,000 |
1999/08/13 | 265 | 266 | 265 | 266 | 2,000 |
1999/08/11 | 261 | 261 | 261 | 261 | 1,000 |
1999/08/10 | 272 | 272 | 272 | 272 | 1,000 |
1999/08/09 | 250 | 252 | 250 | 252 | 4,000 |
1999/08/06 | 280 | 280 | 280 | 280 | 2,000 |
1999/08/05 | 289 | 289 | 275 | 275 | 8,000 |
1999/08/03 | 300 | 300 | 300 | 300 | 3,000 |
1999/07/29 | 290 | 291 | 290 | 291 | 3,000 |
1999/07/28 | 279 | 281 | 279 | 281 | 3,000 |
1999/07/27 | 309 | 315 | 304 | 304 | 10,000 |
1999/07/26 | 315 | 315 | 315 | 315 | 2,000 |
1999/07/23 | 317 | 317 | 315 | 315 | 17,000 |
1999/07/22 | 305 | 305 | 302 | 302 | 4,000 |
1999/07/21 | 320 | 320 | 315 | 318 | 8,000 |
1999/07/19 | 301 | 320 | 301 | 320 | 12,000 |
1999/07/16 | 316 | 316 | 310 | 310 | 9,000 |
1999/07/15 | 315 | 320 | 315 | 316 | 13,000 |
1999/07/14 | 311 | 319 | 311 | 315 | 12,000 |
1999/07/13 | 297 | 310 | 297 | 306 | 23,000 |
1999/07/12 | 306 | 306 | 295 | 295 | 16,000 |
1999/07/09 | 309 | 310 | 302 | 302 | 21,000 |
1999/07/08 | 300 | 310 | 297 | 303 | 23,000 |
1999/07/07 | 295 | 295 | 290 | 295 | 9,000 |
1999/07/06 | 295 | 297 | 282 | 297 | 24,000 |
1999/07/05 | 281 | 290 | 281 | 290 | 12,000 |
1999/07/02 | 289 | 289 | 275 | 275 | 5,000 |
1999/07/01 | 285 | 285 | 281 | 281 | 5,000 |
1999/06/30 | 280 | 290 | 275 | 275 | 9,000 |
1999/06/29 | 280 | 280 | 280 | 280 | 2,000 |
1999/06/28 | 284 | 288 | 280 | 285 | 7,000 |
1999/06/25 | 290 | 290 | 285 | 285 | 7,000 |
1999/06/24 | 288 | 289 | 285 | 285 | 11,000 |
1999/06/23 | 283 | 289 | 283 | 289 | 7,000 |
1999/06/22 | 286 | 290 | 283 | 283 | 28,000 |
1999/06/21 | 282 | 287 | 280 | 282 | 23,000 |
1999/06/18 | 276 | 276 | 272 | 272 | 9,000 |
1999/06/17 | 266 | 270 | 261 | 261 | 15,000 |
1999/06/16 | 265 | 265 | 265 | 265 | 4,000 |
1999/06/15 | 265 | 265 | 265 | 265 | 1,000 |
1999/06/14 | 266 | 266 | 265 | 266 | 4,000 |
1999/06/11 | 260 | 265 | 260 | 265 | 14,000 |
1999/06/10 | 252 | 255 | 250 | 255 | 7,000 |
1999/06/09 | 255 | 255 | 250 | 250 | 7,000 |
1999/06/08 | 255 | 255 | 255 | 255 | 5,000 |
1999/06/04 | 250 | 250 | 250 | 250 | 2,000 |
1999/06/03 | 254 | 254 | 254 | 254 | 1,000 |
1999/06/02 | 254 | 260 | 253 | 254 | 5,000 |
1999/06/01 | 251 | 251 | 251 | 251 | 1,000 |
1999/05/31 | 251 | 251 | 251 | 251 | 3,000 |
1999/05/28 | 251 | 251 | 251 | 251 | 2,000 |
1999/05/27 | 255 | 257 | 252 | 257 | 13,000 |
1999/05/26 | 257 | 257 | 257 | 257 | 1,000 |
1999/05/25 | 265 | 265 | 258 | 258 | 4,000 |
1999/05/24 | 267 | 267 | 260 | 260 | 3,000 |
1999/05/21 | 260 | 260 | 260 | 260 | 5,000 |
1999/05/20 | 259 | 260 | 258 | 258 | 4,000 |
1999/05/19 | 261 | 261 | 260 | 260 | 3,000 |
1999/05/18 | 261 | 265 | 261 | 265 | 5,000 |
1999/05/17 | 265 | 265 | 265 | 265 | 3,000 |
1999/05/14 | 265 | 265 | 260 | 265 | 4,000 |
1999/05/13 | 265 | 265 | 265 | 265 | 2,000 |
1999/05/12 | 265 | 265 | 263 | 263 | 7,000 |
1999/05/11 | 268 | 270 | 268 | 270 | 7,000 |
1999/05/10 | 268 | 268 | 268 | 268 | 2,000 |
1999/05/07 | 269 | 269 | 266 | 266 | 4,000 |
1999/05/06 | 273 | 273 | 260 | 260 | 2,000 |
1999/04/30 | 258 | 258 | 258 | 258 | 1,000 |
1999/04/28 | 260 | 260 | 258 | 258 | 3,000 |
1999/04/27 | 269 | 270 | 255 | 255 | 6,000 |
1999/04/26 | 277 | 277 | 277 | 277 | 10,000 |
1999/04/23 | 264 | 264 | 252 | 252 | 7,000 |
1999/04/22 | 251 | 251 | 251 | 251 | 5,000 |
1999/04/21 | 250 | 264 | 250 | 264 | 19,000 |
1999/04/20 | 269 | 269 | 267 | 267 | 4,000 |
1999/04/19 | 271 | 271 | 270 | 270 | 3,000 |
1999/04/16 | 267 | 270 | 267 | 270 | 6,000 |
1999/04/15 | 266 | 266 | 260 | 260 | 9,000 |
1999/04/14 | 267 | 275 | 265 | 270 | 19,000 |
1999/04/13 | 257 | 265 | 255 | 265 | 12,000 |
1999/04/12 | 258 | 263 | 257 | 257 | 5,000 |
1999/04/09 | 256 | 260 | 255 | 255 | 23,000 |
1999/04/08 | 245 | 259 | 245 | 253 | 5,000 |
1999/04/07 | 242 | 242 | 242 | 242 | 3,000 |
1999/04/06 | 257 | 259 | 241 | 245 | 12,000 |
1999/04/05 | 251 | 251 | 251 | 251 | 4,000 |
1999/04/02 | 260 | 260 | 247 | 247 | 4,000 |
1999/04/01 | 244 | 244 | 244 | 244 | 1,000 |
1999/03/31 | 244 | 244 | 244 | 244 | 5,000 |
1999/03/30 | 251 | 251 | 242 | 242 | 3,000 |
1999/03/29 | 260 | 261 | 260 | 261 | 5,000 |
1999/03/26 | 265 | 275 | 264 | 268 | 12,000 |
1999/03/25 | 265 | 265 | 251 | 263 | 23,000 |
1999/03/24 | 260 | 260 | 260 | 260 | 1,000 |
1999/03/23 | 250 | 269 | 250 | 269 | 9,000 |
1999/03/19 | 260 | 264 | 250 | 260 | 11,000 |
1999/03/18 | 262 | 262 | 250 | 250 | 19,000 |
1999/03/17 | 262 | 262 | 261 | 261 | 7,000 |
1999/03/16 | 260 | 260 | 260 | 260 | 18,000 |
1999/03/15 | 248 | 250 | 248 | 250 | 4,000 |
1999/03/12 | 246 | 246 | 246 | 246 | 4,000 |
1999/03/11 | 251 | 251 | 246 | 246 | 12,000 |
1999/03/10 | 245 | 246 | 245 | 246 | 10,000 |
1999/03/09 | 231 | 235 | 231 | 235 | 2,000 |
1999/03/08 | 230 | 230 | 230 | 230 | 1,000 |
1999/03/05 | 230 | 230 | 230 | 230 | 1,000 |
1999/03/04 | 230 | 230 | 230 | 230 | 11,000 |
1999/03/03 | 230 | 230 | 230 | 230 | 4,000 |
1999/03/02 | 230 | 240 | 230 | 230 | 8,000 |
1999/02/26 | 230 | 230 | 230 | 230 | 7,000 |
1999/02/25 | 240 | 240 | 240 | 240 | 2,000 |
1999/02/23 | 235 | 235 | 221 | 221 | 2,000 |
1999/02/22 | 226 | 226 | 221 | 225 | 7,000 |
1999/02/19 | 230 | 230 | 225 | 226 | 10,000 |
1999/02/18 | 239 | 239 | 235 | 235 | 6,000 |
1999/02/17 | 225 | 225 | 225 | 225 | 7,000 |
1999/02/16 | 225 | 225 | 225 | 225 | 4,000 |
1999/02/12 | 225 | 230 | 225 | 230 | 7,000 |
1999/02/10 | 225 | 225 | 225 | 225 | 3,000 |
1999/02/09 | 229 | 229 | 222 | 225 | 7,000 |
1999/02/08 | 230 | 230 | 230 | 230 | 1,000 |
1999/02/05 | 230 | 230 | 230 | 230 | 2,000 |
1999/02/04 | 230 | 230 | 230 | 230 | 2,000 |
1999/02/02 | 231 | 239 | 230 | 230 | 4,000 |
1999/02/01 | 230 | 230 | 230 | 230 | 2,000 |
1999/01/29 | 230 | 230 | 220 | 225 | 9,000 |
1999/01/28 | 230 | 230 | 230 | 230 | 7,000 |
1999/01/27 | 239 | 239 | 239 | 239 | 3,000 |
1999/01/25 | 239 | 239 | 239 | 239 | 2,000 |
1999/01/22 | 230 | 230 | 230 | 230 | 4,000 |
1999/01/21 | 227 | 227 | 227 | 227 | 1,000 |
1999/01/19 | 230 | 230 | 230 | 230 | 2,000 |
1999/01/18 | 220 | 225 | 220 | 225 | 6,000 |
1999/01/14 | 225 | 225 | 220 | 220 | 8,000 |
1999/01/13 | 225 | 225 | 225 | 225 | 1,000 |
1999/01/12 | 235 | 235 | 215 | 220 | 5,000 |
1999/01/11 | 235 | 235 | 235 | 235 | 2,000 |
1999/01/07 | 250 | 250 | 250 | 250 | 1,000 |
1999/01/06 | 250 | 250 | 250 | 250 | 2,000 |
1999/01/05 | 255 | 260 | 255 | 260 | 3,000 |