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 |
---|---|---|---|---|---|
2001/12/28 | 275 | 275 | 275 | 275 | 1,000 |
2001/12/27 | 270 | 270 | 268 | 268 | 3,000 |
2001/12/26 | 290 | 290 | 288 | 288 | 2,000 |
2001/12/25 | 300 | 300 | 283 | 283 | 17,000 |
2001/12/21 | 267 | 267 | 267 | 267 | 1,000 |
2001/12/20 | 265 | 272 | 265 | 265 | 13,000 |
2001/12/19 | 265 | 269 | 265 | 265 | 7,000 |
2001/12/18 | 270 | 270 | 265 | 265 | 4,000 |
2001/12/17 | 270 | 270 | 270 | 270 | 1,000 |
2001/12/14 | 270 | 270 | 270 | 270 | 1,000 |
2001/12/12 | 260 | 270 | 260 | 270 | 2,000 |
2001/12/11 | 282 | 282 | 255 | 255 | 7,000 |
2001/12/10 | 282 | 282 | 282 | 282 | 2,000 |
2001/12/07 | 282 | 282 | 282 | 282 | 3,000 |
2001/12/06 | 283 | 283 | 282 | 282 | 3,000 |
2001/12/05 | 283 | 283 | 283 | 283 | 1,000 |
2001/12/04 | 284 | 285 | 282 | 282 | 3,000 |
2001/12/03 | 282 | 282 | 282 | 282 | 6,000 |
2001/11/30 | 280 | 280 | 280 | 280 | 2,000 |
2001/11/27 | 290 | 290 | 290 | 290 | 1,000 |
2001/11/22 | 289 | 290 | 288 | 290 | 8,000 |
2001/11/21 | 289 | 289 | 286 | 286 | 2,000 |
2001/11/20 | 276 | 276 | 276 | 276 | 4,000 |
2001/11/19 | 290 | 290 | 290 | 290 | 4,000 |
2001/11/16 | 280 | 282 | 279 | 279 | 6,000 |
2001/11/15 | 279 | 279 | 279 | 279 | 1,000 |
2001/11/14 | 282 | 282 | 282 | 282 | 4,000 |
2001/11/13 | 277 | 277 | 277 | 277 | 1,000 |
2001/11/12 | 283 | 283 | 282 | 282 | 2,000 |
2001/11/09 | 281 | 281 | 281 | 281 | 1,000 |
2001/11/08 | 285 | 290 | 285 | 290 | 5,000 |
2001/11/07 | 292 | 292 | 288 | 288 | 11,000 |
2001/11/06 | 292 | 292 | 292 | 292 | 2,000 |
2001/11/05 | 298 | 298 | 290 | 292 | 4,000 |
2001/11/02 | 290 | 310 | 290 | 310 | 20,000 |
2001/10/31 | 290 | 290 | 290 | 290 | 2,000 |
2001/10/30 | 295 | 295 | 290 | 290 | 4,000 |
2001/10/29 | 298 | 298 | 298 | 298 | 3,000 |
2001/10/26 | 300 | 300 | 300 | 300 | 1,000 |
2001/10/25 | 300 | 300 | 300 | 300 | 2,000 |
2001/10/24 | 291 | 291 | 291 | 291 | 3,000 |
2001/10/23 | 290 | 290 | 290 | 290 | 4,000 |
2001/10/22 | 300 | 300 | 300 | 300 | 10,000 |
2001/10/19 | 290 | 290 | 289 | 289 | 4,000 |
2001/10/18 | 290 | 290 | 290 | 290 | 3,000 |
2001/10/17 | 290 | 300 | 290 | 300 | 7,000 |
2001/10/16 | 289 | 290 | 289 | 290 | 3,000 |
2001/10/15 | 289 | 289 | 289 | 289 | 5,000 |
2001/10/12 | 290 | 290 | 289 | 289 | 8,000 |
2001/10/11 | 290 | 290 | 289 | 289 | 5,000 |
2001/10/10 | 291 | 291 | 290 | 290 | 3,000 |
2001/10/09 | 290 | 290 | 290 | 290 | 1,000 |
2001/10/05 | 289 | 290 | 289 | 290 | 2,000 |
2001/10/04 | 287 | 287 | 287 | 287 | 1,000 |
2001/10/03 | 285 | 285 | 285 | 285 | 2,000 |
2001/10/02 | 285 | 285 | 285 | 285 | 4,000 |
2001/09/28 | 281 | 282 | 281 | 282 | 2,000 |
2001/09/26 | 280 | 300 | 280 | 300 | 8,000 |
2001/09/25 | 306 | 306 | 306 | 306 | 3,000 |
2001/09/21 | 283 | 283 | 280 | 280 | 5,000 |
2001/09/20 | 282 | 283 | 280 | 283 | 7,000 |
2001/09/19 | 277 | 282 | 277 | 282 | 10,000 |
2001/09/18 | 272 | 275 | 272 | 275 | 15,000 |
2001/09/17 | 270 | 270 | 270 | 270 | 8,000 |
2001/09/12 | 284 | 284 | 251 | 251 | 18,000 |
2001/09/11 | 295 | 295 | 285 | 285 | 11,000 |
2001/09/10 | 306 | 306 | 295 | 295 | 15,000 |
2001/09/07 | 310 | 310 | 306 | 306 | 13,000 |
2001/09/06 | 310 | 310 | 310 | 310 | 9,000 |
2001/09/05 | 320 | 320 | 310 | 310 | 15,000 |
2001/09/04 | 300 | 300 | 300 | 300 | 1,000 |
2001/08/31 | 322 | 325 | 321 | 325 | 11,000 |
2001/08/30 | 325 | 325 | 321 | 325 | 17,000 |
2001/08/29 | 327 | 327 | 327 | 327 | 1,000 |
2001/08/28 | 325 | 328 | 325 | 328 | 4,000 |
2001/08/27 | 326 | 326 | 325 | 325 | 14,000 |
2001/08/24 | 329 | 329 | 325 | 325 | 9,000 |
2001/08/23 | 330 | 330 | 325 | 325 | 4,000 |
2001/08/22 | 328 | 330 | 328 | 330 | 11,000 |
2001/08/21 | 334 | 334 | 325 | 330 | 10,000 |
2001/08/20 | 330 | 334 | 323 | 334 | 16,000 |
2001/08/17 | 330 | 330 | 325 | 330 | 7,000 |
2001/08/16 | 325 | 334 | 325 | 332 | 5,000 |
2001/08/15 | 320 | 321 | 320 | 321 | 2,000 |
2001/08/14 | 326 | 326 | 320 | 320 | 6,000 |
2001/08/13 | 335 | 335 | 325 | 326 | 11,000 |
2001/08/10 | 328 | 329 | 327 | 327 | 10,000 |
2001/08/09 | 328 | 330 | 326 | 328 | 22,000 |
2001/08/08 | 320 | 325 | 320 | 325 | 15,000 |
2001/08/07 | 319 | 320 | 319 | 320 | 3,000 |
2001/08/03 | 319 | 319 | 319 | 319 | 1,000 |
2001/08/02 | 315 | 320 | 315 | 320 | 3,000 |
2001/08/01 | 318 | 320 | 315 | 315 | 12,000 |
2001/07/31 | 314 | 320 | 314 | 320 | 16,000 |
2001/07/30 | 315 | 315 | 313 | 313 | 18,000 |
2001/07/27 | 320 | 320 | 315 | 315 | 10,000 |
2001/07/26 | 310 | 315 | 310 | 315 | 8,000 |
2001/07/25 | 315 | 315 | 310 | 315 | 18,000 |
2001/07/24 | 308 | 310 | 307 | 310 | 13,000 |
2001/07/23 | 309 | 315 | 308 | 315 | 13,000 |
2001/07/19 | 311 | 311 | 310 | 310 | 17,000 |
2001/07/18 | 315 | 315 | 311 | 311 | 8,000 |
2001/07/17 | 315 | 320 | 315 | 315 | 12,000 |
2001/07/16 | 310 | 325 | 310 | 325 | 12,000 |
2001/07/13 | 314 | 315 | 312 | 312 | 11,000 |
2001/07/12 | 310 | 315 | 310 | 315 | 11,000 |
2001/07/11 | 309 | 310 | 309 | 310 | 8,000 |
2001/07/10 | 307 | 310 | 307 | 310 | 8,000 |
2001/07/09 | 310 | 310 | 310 | 310 | 6,000 |
2001/07/06 | 318 | 318 | 310 | 310 | 3,000 |
2001/07/05 | 315 | 325 | 315 | 325 | 36,000 |
2001/07/04 | 305 | 310 | 305 | 306 | 12,000 |
2001/07/03 | 319 | 320 | 310 | 310 | 27,000 |
2001/07/02 | 307 | 320 | 307 | 319 | 37,000 |
2001/06/29 | 310 | 310 | 305 | 307 | 15,000 |
2001/06/28 | 310 | 310 | 305 | 305 | 34,000 |
2001/06/27 | 295 | 305 | 295 | 305 | 24,000 |
2001/06/26 | 290 | 298 | 290 | 295 | 33,000 |
2001/06/25 | 290 | 295 | 290 | 290 | 19,000 |
2001/06/22 | 288 | 290 | 288 | 290 | 25,000 |
2001/06/21 | 271 | 290 | 270 | 290 | 25,000 |
2001/06/20 | 268 | 270 | 265 | 270 | 14,000 |
2001/06/19 | 262 | 269 | 262 | 269 | 8,000 |
2001/06/18 | 259 | 260 | 252 | 260 | 10,000 |
2001/06/15 | 266 | 266 | 260 | 261 | 7,000 |
2001/06/14 | 265 | 265 | 262 | 262 | 3,000 |
2001/06/13 | 265 | 265 | 265 | 265 | 1,000 |
2001/06/12 | 272 | 272 | 266 | 266 | 4,000 |
2001/06/11 | 270 | 270 | 270 | 270 | 5,000 |
2001/06/08 | 270 | 270 | 270 | 270 | 4,000 |
2001/06/07 | 265 | 270 | 261 | 261 | 12,000 |
2001/06/06 | 264 | 265 | 263 | 265 | 5,000 |
2001/06/04 | 265 | 265 | 265 | 265 | 6,000 |
2001/06/01 | 263 | 265 | 262 | 265 | 5,000 |
2001/05/31 | 274 | 274 | 265 | 265 | 7,000 |
2001/05/28 | 276 | 280 | 276 | 278 | 7,000 |
2001/05/25 | 286 | 287 | 286 | 286 | 20,000 |
2001/05/24 | 280 | 289 | 280 | 285 | 41,000 |
2001/05/23 | 269 | 278 | 260 | 278 | 30,000 |
2001/05/22 | 264 | 268 | 263 | 268 | 14,000 |
2001/05/21 | 261 | 264 | 261 | 264 | 6,000 |
2001/05/18 | 252 | 257 | 252 | 257 | 2,000 |
2001/05/17 | 250 | 252 | 250 | 252 | 5,000 |
2001/05/16 | 265 | 265 | 252 | 252 | 7,000 |
2001/05/15 | 265 | 269 | 265 | 269 | 5,000 |
2001/05/14 | 270 | 270 | 263 | 263 | 14,000 |
2001/05/11 | 272 | 275 | 272 | 273 | 16,000 |
2001/05/10 | 275 | 275 | 270 | 274 | 9,000 |
2001/05/09 | 270 | 280 | 265 | 275 | 46,000 |
2001/05/08 | 280 | 280 | 272 | 272 | 16,000 |
2001/05/07 | 289 | 295 | 280 | 290 | 71,000 |
2001/05/02 | 291 | 295 | 285 | 289 | 76,000 |
2001/05/01 | 260 | 285 | 260 | 285 | 42,000 |
2001/04/27 | 255 | 260 | 255 | 255 | 37,000 |
2001/04/26 | 250 | 253 | 248 | 251 | 23,000 |
2001/04/25 | 250 | 255 | 246 | 247 | 25,000 |
2001/04/24 | 240 | 246 | 240 | 246 | 20,000 |
2001/04/23 | 238 | 240 | 238 | 239 | 16,000 |
2001/04/20 | 235 | 236 | 233 | 236 | 15,000 |
2001/04/19 | 235 | 236 | 232 | 233 | 28,000 |
2001/04/18 | 228 | 233 | 228 | 230 | 21,000 |
2001/04/17 | 226 | 227 | 225 | 227 | 15,000 |
2001/04/16 | 221 | 226 | 221 | 225 | 11,000 |
2001/04/13 | 216 | 220 | 216 | 220 | 13,000 |
2001/04/12 | 215 | 215 | 215 | 215 | 14,000 |
2001/04/11 | 215 | 219 | 213 | 213 | 18,000 |
2001/04/10 | 214 | 215 | 213 | 213 | 5,000 |
2001/04/09 | 220 | 220 | 215 | 215 | 7,000 |
2001/04/06 | 217 | 217 | 217 | 217 | 9,000 |
2001/04/05 | 215 | 217 | 215 | 217 | 16,000 |
2001/04/04 | 217 | 217 | 217 | 217 | 6,000 |
2001/04/03 | 214 | 219 | 214 | 219 | 13,000 |
2001/04/02 | 215 | 215 | 213 | 213 | 9,000 |
2001/03/29 | 217 | 218 | 213 | 213 | 8,000 |
2001/03/28 | 218 | 219 | 214 | 219 | 14,000 |
2001/03/27 | 225 | 225 | 208 | 208 | 11,000 |
2001/03/26 | 230 | 235 | 219 | 230 | 39,000 |
2001/03/23 | 220 | 230 | 219 | 229 | 26,000 |
2001/03/22 | 218 | 219 | 218 | 219 | 19,000 |
2001/03/21 | 218 | 219 | 218 | 218 | 12,000 |
2001/03/19 | 210 | 220 | 210 | 218 | 12,000 |
2001/03/16 | 218 | 218 | 210 | 211 | 4,000 |
2001/03/15 | 216 | 216 | 210 | 210 | 3,000 |
2001/03/14 | 216 | 218 | 216 | 218 | 7,000 |
2001/03/13 | 217 | 217 | 217 | 217 | 1,000 |
2001/03/12 | 219 | 219 | 219 | 219 | 2,000 |
2001/03/09 | 219 | 220 | 219 | 219 | 3,000 |
2001/03/08 | 210 | 210 | 210 | 210 | 1,000 |
2001/03/07 | 218 | 218 | 207 | 207 | 11,000 |
2001/03/06 | 218 | 218 | 217 | 218 | 6,000 |
2001/03/05 | 219 | 219 | 218 | 219 | 5,000 |
2001/03/02 | 220 | 220 | 219 | 219 | 2,000 |
2001/03/01 | 222 | 222 | 220 | 221 | 5,000 |
2001/02/28 | 219 | 219 | 219 | 219 | 5,000 |
2001/02/27 | 219 | 220 | 219 | 219 | 20,000 |
2001/02/26 | 220 | 220 | 220 | 220 | 1,000 |
2001/02/23 | 222 | 222 | 217 | 217 | 10,000 |
2001/02/22 | 218 | 225 | 218 | 222 | 21,000 |
2001/02/21 | 216 | 219 | 216 | 219 | 4,000 |
2001/02/20 | 216 | 216 | 216 | 216 | 2,000 |
2001/02/19 | 215 | 217 | 215 | 215 | 19,000 |
2001/02/16 | 223 | 223 | 213 | 213 | 5,000 |
2001/02/15 | 213 | 213 | 213 | 213 | 3,000 |
2001/02/14 | 215 | 215 | 213 | 213 | 10,000 |
2001/02/13 | 213 | 215 | 213 | 215 | 15,000 |
2001/02/09 | 212 | 212 | 212 | 212 | 7,000 |
2001/02/08 | 212 | 212 | 212 | 212 | 2,000 |
2001/02/07 | 212 | 212 | 210 | 212 | 4,000 |
2001/02/06 | 215 | 215 | 212 | 212 | 3,000 |
2001/02/05 | 212 | 212 | 212 | 212 | 2,000 |
2001/02/02 | 212 | 212 | 212 | 212 | 2,000 |
2001/02/01 | 212 | 212 | 212 | 212 | 2,000 |
2001/01/31 | 210 | 210 | 210 | 210 | 2,000 |
2001/01/30 | 210 | 210 | 210 | 210 | 3,000 |
2001/01/29 | 210 | 212 | 210 | 210 | 12,000 |
2001/01/26 | 210 | 215 | 210 | 215 | 8,000 |
2001/01/25 | 215 | 215 | 210 | 210 | 7,000 |
2001/01/23 | 210 | 211 | 210 | 211 | 14,000 |
2001/01/19 | 205 | 215 | 205 | 206 | 9,000 |
2001/01/18 | 203 | 203 | 203 | 203 | 5,000 |
2001/01/17 | 205 | 205 | 202 | 202 | 7,000 |
2001/01/12 | 202 | 202 | 202 | 202 | 10,000 |
2001/01/11 | 202 | 202 | 202 | 202 | 2,000 |
2001/01/10 | 203 | 205 | 203 | 203 | 10,000 |
2001/01/05 | 208 | 208 | 203 | 203 | 4,000 |
2001/01/04 | 201 | 209 | 201 | 209 | 3,000 |