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 |
---|---|---|---|---|---|
2004/12/30 | 495 | 495 | 491 | 492 | 9,300 |
2004/12/29 | 494 | 494 | 488 | 488 | 15,100 |
2004/12/28 | 488 | 495 | 488 | 489 | 15,700 |
2004/12/27 | 480 | 487 | 477 | 483 | 33,300 |
2004/12/24 | 496 | 496 | 470 | 484 | 45,100 |
2004/12/22 | 473 | 479 | 473 | 476 | 17,100 |
2004/12/21 | 466 | 476 | 466 | 469 | 14,600 |
2004/12/20 | 467 | 468 | 465 | 466 | 18,300 |
2004/12/17 | 464 | 466 | 459 | 465 | 19,800 |
2004/12/16 | 459 | 462 | 457 | 460 | 10,800 |
2004/12/15 | 460 | 461 | 457 | 459 | 17,200 |
2004/12/14 | 460 | 462 | 455 | 462 | 22,200 |
2004/12/13 | 459 | 465 | 457 | 457 | 14,400 |
2004/12/10 | 458 | 459 | 454 | 456 | 47,500 |
2004/12/09 | 461 | 467 | 460 | 460 | 19,100 |
2004/12/08 | 455 | 464 | 455 | 460 | 14,800 |
2004/12/07 | 457 | 461 | 455 | 457 | 31,900 |
2004/12/06 | 458 | 461 | 457 | 458 | 10,200 |
2004/12/03 | 456 | 459 | 456 | 456 | 10,100 |
2004/12/02 | 455 | 461 | 455 | 460 | 30,300 |
2004/12/01 | 462 | 465 | 460 | 460 | 14,800 |
2004/11/30 | 471 | 472 | 466 | 466 | 5,300 |
2004/11/29 | 467 | 475 | 461 | 471 | 16,300 |
2004/11/26 | 471 | 475 | 469 | 469 | 15,700 |
2004/11/25 | 469 | 472 | 469 | 471 | 5,700 |
2004/11/24 | 469 | 473 | 468 | 468 | 16,600 |
2004/11/22 | 476 | 477 | 468 | 468 | 23,900 |
2004/11/19 | 485 | 485 | 476 | 476 | 19,400 |
2004/11/18 | 492 | 492 | 483 | 483 | 15,200 |
2004/11/17 | 493 | 494 | 485 | 492 | 19,400 |
2004/11/16 | 496 | 497 | 491 | 493 | 10,500 |
2004/11/15 | 488 | 497 | 488 | 493 | 11,200 |
2004/11/12 | 487 | 490 | 485 | 490 | 13,400 |
2004/11/11 | 498 | 498 | 485 | 487 | 16,700 |
2004/11/10 | 499 | 500 | 496 | 498 | 8,700 |
2004/11/09 | 500 | 502 | 496 | 498 | 11,100 |
2004/11/08 | 500 | 503 | 499 | 500 | 4,800 |
2004/11/05 | 495 | 499 | 492 | 499 | 8,700 |
2004/11/04 | 486 | 493 | 486 | 491 | 6,300 |
2004/11/02 | 481 | 492 | 481 | 485 | 14,400 |
2004/11/01 | 481 | 482 | 464 | 482 | 28,800 |
2004/10/29 | 483 | 487 | 481 | 481 | 16,300 |
2004/10/28 | 490 | 490 | 485 | 487 | 5,600 |
2004/10/27 | 491 | 493 | 480 | 486 | 8,400 |
2004/10/26 | 488 | 497 | 488 | 490 | 3,900 |
2004/10/25 | 500 | 500 | 488 | 488 | 13,900 |
2004/10/22 | 486 | 495 | 486 | 491 | 21,900 |
2004/10/21 | 495 | 495 | 485 | 488 | 11,400 |
2004/10/20 | 500 | 500 | 495 | 495 | 8,200 |
2004/10/19 | 509 | 509 | 496 | 502 | 7,300 |
2004/10/18 | 498 | 505 | 498 | 502 | 13,100 |
2004/10/15 | 493 | 511 | 493 | 502 | 13,100 |
2004/10/14 | 519 | 519 | 509 | 509 | 6,800 |
2004/10/13 | 521 | 523 | 516 | 519 | 5,600 |
2004/10/12 | 520 | 530 | 520 | 520 | 13,400 |
2004/10/08 | 521 | 528 | 518 | 521 | 13,100 |
2004/10/07 | 528 | 528 | 523 | 525 | 18,000 |
2004/10/06 | 524 | 530 | 517 | 526 | 31,100 |
2004/10/05 | 529 | 529 | 524 | 526 | 20,400 |
2004/10/04 | 515 | 529 | 514 | 524 | 44,000 |
2004/10/01 | 518 | 519 | 510 | 512 | 14,600 |
2004/09/30 | 514 | 518 | 506 | 510 | 11,100 |
2004/09/29 | 509 | 515 | 507 | 507 | 12,800 |
2004/09/28 | 511 | 518 | 510 | 510 | 18,400 |
2004/09/27 | 518 | 518 | 501 | 511 | 14,000 |
2004/09/24 | 525 | 527 | 519 | 519 | 15,200 |
2004/09/22 | 526 | 527 | 521 | 524 | 10,400 |
2004/09/21 | 526 | 526 | 522 | 524 | 8,100 |
2004/09/17 | 528 | 530 | 520 | 525 | 20,400 |
2004/09/16 | 526 | 533 | 524 | 524 | 21,400 |
2004/09/15 | 533 | 534 | 524 | 524 | 18,100 |
2004/09/14 | 522 | 537 | 522 | 537 | 58,100 |
2004/09/13 | 514 | 521 | 511 | 519 | 17,000 |
2004/09/10 | 516 | 518 | 510 | 514 | 47,400 |
2004/09/09 | 521 | 523 | 515 | 518 | 15,100 |
2004/09/08 | 515 | 525 | 515 | 520 | 27,800 |
2004/09/07 | 530 | 530 | 521 | 524 | 19,300 |
2004/09/06 | 515 | 525 | 513 | 525 | 53,700 |
2004/09/03 | 513 | 516 | 511 | 512 | 17,800 |
2004/09/02 | 514 | 515 | 512 | 515 | 8,900 |
2004/09/01 | 515 | 516 | 510 | 514 | 11,700 |
2004/08/31 | 515 | 518 | 500 | 512 | 26,100 |
2004/08/30 | 509 | 515 | 508 | 513 | 8,500 |
2004/08/27 | 506 | 510 | 506 | 509 | 9,800 |
2004/08/26 | 505 | 508 | 502 | 504 | 12,200 |
2004/08/25 | 507 | 507 | 500 | 507 | 11,100 |
2004/08/24 | 498 | 508 | 498 | 504 | 9,600 |
2004/08/23 | 500 | 510 | 490 | 501 | 20,400 |
2004/08/20 | 502 | 506 | 498 | 506 | 24,100 |
2004/08/19 | 500 | 505 | 500 | 503 | 13,300 |
2004/08/18 | 498 | 503 | 494 | 501 | 11,400 |
2004/08/17 | 493 | 500 | 493 | 498 | 9,800 |
2004/08/16 | 497 | 499 | 492 | 493 | 11,100 |
2004/08/13 | 497 | 501 | 489 | 500 | 29,800 |
2004/08/12 | 508 | 508 | 503 | 504 | 4,300 |
2004/08/11 | 485 | 498 | 481 | 498 | 23,200 |
2004/08/10 | 489 | 490 | 479 | 485 | 11,600 |
2004/08/09 | 481 | 491 | 480 | 489 | 8,300 |
2004/08/06 | 494 | 496 | 480 | 482 | 25,500 |
2004/08/05 | 495 | 500 | 490 | 492 | 12,300 |
2004/08/04 | 505 | 505 | 485 | 502 | 27,600 |
2004/08/03 | 516 | 516 | 500 | 506 | 25,100 |
2004/08/02 | 515 | 516 | 511 | 516 | 11,500 |
2004/07/30 | 513 | 518 | 510 | 515 | 16,300 |
2004/07/29 | 511 | 511 | 506 | 510 | 9,000 |
2004/07/28 | 510 | 524 | 505 | 517 | 14,500 |
2004/07/27 | 509 | 519 | 501 | 506 | 20,100 |
2004/07/26 | 524 | 524 | 516 | 518 | 19,300 |
2004/07/23 | 527 | 527 | 515 | 515 | 33,100 |
2004/07/22 | 520 | 520 | 515 | 517 | 12,700 |
2004/07/21 | 518 | 522 | 517 | 520 | 9,300 |
2004/07/20 | 515 | 519 | 510 | 515 | 21,200 |
2004/07/16 | 517 | 518 | 504 | 515 | 16,500 |
2004/07/15 | 507 | 519 | 505 | 514 | 8,400 |
2004/07/14 | 530 | 531 | 515 | 515 | 23,300 |
2004/07/13 | 528 | 528 | 520 | 520 | 29,000 |
2004/07/12 | 515 | 520 | 509 | 514 | 14,000 |
2004/07/09 | 500 | 509 | 499 | 509 | 17,100 |
2004/07/08 | 494 | 509 | 494 | 499 | 13,700 |
2004/07/07 | 499 | 507 | 494 | 500 | 20,000 |
2004/07/06 | 510 | 525 | 503 | 509 | 42,900 |
2004/07/05 | 526 | 526 | 516 | 520 | 27,200 |
2004/07/02 | 528 | 529 | 516 | 520 | 43,700 |
2004/07/01 | 532 | 537 | 529 | 529 | 30,600 |
2004/06/30 | 529 | 535 | 525 | 532 | 22,500 |
2004/06/29 | 525 | 535 | 520 | 529 | 49,900 |
2004/06/28 | 514 | 524 | 514 | 521 | 42,000 |
2004/06/25 | 509 | 510 | 504 | 509 | 17,100 |
2004/06/24 | 510 | 512 | 506 | 506 | 12,300 |
2004/06/23 | 512 | 514 | 504 | 506 | 19,200 |
2004/06/22 | 514 | 514 | 508 | 509 | 5,900 |
2004/06/21 | 515 | 518 | 512 | 513 | 16,200 |
2004/06/18 | 514 | 514 | 502 | 505 | 18,300 |
2004/06/17 | 510 | 514 | 506 | 511 | 29,400 |
2004/06/16 | 508 | 509 | 504 | 504 | 16,400 |
2004/06/15 | 509 | 509 | 493 | 496 | 10,500 |
2004/06/14 | 499 | 506 | 498 | 500 | 14,800 |
2004/06/11 | 495 | 501 | 495 | 499 | 54,500 |
2004/06/10 | 498 | 501 | 481 | 501 | 27,900 |
2004/06/09 | 500 | 500 | 492 | 498 | 12,300 |
2004/06/08 | 491 | 500 | 488 | 496 | 24,900 |
2004/06/07 | 478 | 489 | 478 | 485 | 19,500 |
2004/06/04 | 475 | 482 | 470 | 478 | 7,100 |
2004/06/03 | 477 | 484 | 465 | 470 | 19,200 |
2004/06/02 | 479 | 480 | 475 | 477 | 11,300 |
2004/06/01 | 480 | 480 | 473 | 480 | 9,600 |
2004/05/31 | 480 | 480 | 477 | 478 | 10,700 |
2004/05/28 | 476 | 482 | 476 | 480 | 13,000 |
2004/05/27 | 485 | 485 | 477 | 477 | 10,400 |
2004/05/26 | 489 | 489 | 476 | 482 | 22,200 |
2004/05/25 | 466 | 474 | 465 | 474 | 12,400 |
2004/05/24 | 469 | 482 | 465 | 469 | 17,200 |
2004/05/21 | 457 | 468 | 457 | 464 | 19,600 |
2004/05/20 | 456 | 463 | 451 | 456 | 25,300 |
2004/05/19 | 430 | 441 | 430 | 436 | 13,000 |
2004/05/18 | 402 | 425 | 400 | 414 | 12,900 |
2004/05/17 | 430 | 435 | 411 | 417 | 22,200 |
2004/05/14 | 433 | 443 | 430 | 435 | 18,300 |
2004/05/13 | 455 | 455 | 421 | 421 | 22,400 |
2004/05/12 | 450 | 451 | 425 | 440 | 32,600 |
2004/05/11 | 415 | 441 | 414 | 440 | 23,300 |
2004/05/10 | 468 | 486 | 434 | 435 | 32,500 |
2004/05/07 | 490 | 495 | 472 | 472 | 29,800 |
2004/05/06 | 513 | 515 | 485 | 485 | 54,000 |
2004/04/30 | 516 | 516 | 507 | 510 | 14,800 |
2004/04/28 | 515 | 522 | 511 | 517 | 14,400 |
2004/04/27 | 531 | 531 | 518 | 520 | 20,500 |
2004/04/26 | 530 | 531 | 525 | 525 | 19,700 |
2004/04/23 | 525 | 532 | 520 | 524 | 24,300 |
2004/04/22 | 514 | 525 | 514 | 522 | 14,100 |
2004/04/21 | 511 | 518 | 511 | 518 | 5,800 |
2004/04/20 | 510 | 523 | 510 | 521 | 12,400 |
2004/04/19 | 524 | 524 | 503 | 518 | 21,000 |
2004/04/16 | 529 | 539 | 512 | 524 | 14,400 |
2004/04/15 | 540 | 546 | 528 | 530 | 48,900 |
2004/04/14 | 534 | 536 | 520 | 536 | 33,500 |
2004/04/13 | 519 | 529 | 515 | 529 | 31,000 |
2004/04/12 | 515 | 519 | 510 | 519 | 13,000 |
2004/04/09 | 504 | 515 | 504 | 515 | 21,800 |
2004/04/08 | 510 | 517 | 510 | 515 | 16,400 |
2004/04/07 | 515 | 519 | 503 | 517 | 32,000 |
2004/04/06 | 507 | 515 | 502 | 515 | 49,200 |
2004/04/05 | 512 | 517 | 512 | 513 | 17,900 |
2004/04/02 | 523 | 529 | 516 | 516 | 16,000 |
2004/04/01 | 533 | 535 | 522 | 528 | 12,900 |
2004/03/31 | 521 | 534 | 515 | 534 | 21,500 |
2004/03/30 | 522 | 535 | 511 | 531 | 20,200 |
2004/03/29 | 540 | 540 | 511 | 538 | 48,200 |
2004/03/26 | 557 | 557 | 544 | 548 | 23,500 |
2004/03/25 | 547 | 555 | 540 | 554 | 38,200 |
2004/03/24 | 530 | 550 | 530 | 540 | 36,800 |
2004/03/23 | 540 | 540 | 525 | 527 | 17,600 |
2004/03/22 | 523 | 546 | 523 | 539 | 21,500 |
2004/03/19 | 532 | 550 | 516 | 518 | 29,900 |
2004/03/18 | 551 | 579 | 528 | 540 | 88,700 |
2004/03/17 | 519 | 545 | 516 | 540 | 74,400 |
2004/03/16 | 500 | 516 | 498 | 511 | 40,800 |
2004/03/15 | 477 | 500 | 476 | 499 | 52,700 |
2004/03/12 | 468 | 476 | 468 | 473 | 54,000 |
2004/03/11 | 476 | 478 | 470 | 474 | 29,600 |
2004/03/10 | 472 | 475 | 460 | 472 | 12,400 |
2004/03/09 | 474 | 474 | 466 | 472 | 14,700 |
2004/03/08 | 468 | 472 | 465 | 472 | 17,900 |
2004/03/05 | 451 | 465 | 447 | 465 | 38,600 |
2004/03/04 | 460 | 460 | 448 | 455 | 42,300 |
2004/03/03 | 467 | 467 | 451 | 456 | 17,100 |
2004/03/02 | 474 | 477 | 454 | 462 | 27,100 |
2004/03/01 | 440 | 480 | 440 | 474 | 58,300 |
2004/02/27 | 427 | 440 | 425 | 440 | 50,100 |
2004/02/26 | 424 | 430 | 422 | 427 | 21,100 |
2004/02/25 | 422 | 427 | 422 | 424 | 10,700 |
2004/02/24 | 424 | 430 | 418 | 418 | 16,300 |
2004/02/23 | 418 | 427 | 418 | 424 | 23,900 |
2004/02/20 | 417 | 420 | 415 | 416 | 24,600 |
2004/02/19 | 417 | 420 | 417 | 417 | 16,500 |
2004/02/18 | 418 | 419 | 417 | 417 | 10,400 |
2004/02/17 | 415 | 420 | 413 | 418 | 46,000 |
2004/02/16 | 420 | 420 | 414 | 415 | 16,500 |
2004/02/13 | 400 | 413 | 400 | 411 | 28,300 |
2004/02/12 | 400 | 404 | 400 | 400 | 11,000 |
2004/02/10 | 400 | 401 | 396 | 396 | 7,700 |
2004/02/09 | 401 | 410 | 397 | 400 | 13,600 |
2004/02/06 | 400 | 402 | 398 | 398 | 10,500 |
2004/02/05 | 400 | 410 | 400 | 403 | 5,400 |
2004/02/04 | 408 | 414 | 400 | 400 | 14,600 |
2004/02/03 | 408 | 409 | 403 | 408 | 13,800 |
2004/02/02 | 405 | 408 | 405 | 407 | 8,100 |
2004/01/30 | 405 | 409 | 404 | 405 | 15,000 |
2004/01/29 | 425 | 425 | 408 | 412 | 37,800 |
2004/01/28 | 422 | 424 | 420 | 420 | 15,600 |
2004/01/27 | 422 | 425 | 422 | 422 | 22,700 |
2004/01/26 | 425 | 430 | 420 | 422 | 16,300 |
2004/01/23 | 427 | 427 | 423 | 424 | 11,900 |
2004/01/22 | 425 | 427 | 423 | 424 | 19,300 |
2004/01/21 | 429 | 430 | 425 | 425 | 19,500 |
2004/01/20 | 421 | 428 | 421 | 425 | 12,800 |
2004/01/19 | 422 | 434 | 422 | 423 | 11,200 |
2004/01/16 | 417 | 430 | 417 | 422 | 9,400 |
2004/01/15 | 434 | 434 | 420 | 420 | 8,600 |
2004/01/14 | 421 | 425 | 419 | 424 | 8,800 |
2004/01/13 | 430 | 430 | 417 | 419 | 5,100 |
2004/01/09 | 422 | 428 | 422 | 426 | 11,000 |
2004/01/08 | 425 | 426 | 423 | 423 | 12,500 |
2004/01/07 | 429 | 434 | 422 | 424 | 10,200 |
2004/01/06 | 435 | 436 | 429 | 429 | 8,600 |
2004/01/05 | 426 | 431 | 426 | 431 | 8,900 |