日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ