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
2006/12/29 649 650 640 642 57,400
2006/12/28 620 657 617 650 275,300
2006/12/27 605 620 605 617 57,100
2006/12/26 600 605 600 603 19,200
2006/12/25 610 610 595 600 23,500
2006/12/22 600 603 595 600 16,300
2006/12/21 604 608 600 605 14,200
2006/12/20 601 605 597 604 51,700
2006/12/19 600 607 595 600 63,900
2006/12/18 605 608 600 606 35,900
2006/12/15 614 614 600 605 50,700
2006/12/14 604 615 600 613 113,600
2006/12/13 582 592 578 587 134,000
2006/12/12 579 584 578 579 115,500
2006/12/11 568 580 567 576 56,400
2006/12/08 563 574 563 571 60,900
2006/12/07 573 575 568 573 25,300
2006/12/06 559 571 559 569 21,000
2006/12/05 570 572 563 567 48,800
2006/12/04 571 572 561 568 37,900
2006/12/01 574 578 570 575 81,100
2006/11/30 564 574 560 574 81,500
2006/11/29 543 575 538 574 55,800
2006/11/28 531 541 526 540 18,900
2006/11/27 532 541 531 534 30,800
2006/11/24 539 539 522 531 27,400
2006/11/22 530 535 507 528 41,600
2006/11/21 530 537 530 530 15,600
2006/11/20 545 550 530 530 28,000
2006/11/17 547 548 541 545 7,900
2006/11/16 561 564 537 550 43,000
2006/11/15 544 562 537 560 60,500
2006/11/14 539 550 538 548 27,500
2006/11/13 540 545 535 540 26,700
2006/11/10 550 550 534 539 27,400
2006/11/09 548 557 536 544 20,700
2006/11/08 557 559 542 549 32,100
2006/11/07 564 565 559 563 29,900
2006/11/06 558 567 551 565 20,300
2006/11/02 560 573 555 563 20,200
2006/11/01 566 570 563 568 17,100
2006/10/31 575 578 562 577 72,400
2006/10/30 568 573 561 565 30,200
2006/10/27 579 579 564 574 101,900
2006/10/26 571 580 570 578 36,600
2006/10/25 567 576 567 571 42,000
2006/10/24 584 586 563 574 48,100
2006/10/23 574 581 565 579 50,200
2006/10/20 575 576 555 573 26,700
2006/10/19 580 580 573 577 36,700
2006/10/18 575 579 565 575 42,400
2006/10/17 553 572 552 568 44,400
2006/10/16 549 565 548 559 31,700
2006/10/13 534 550 534 550 39,500
2006/10/12 539 550 536 540 16,200
2006/10/11 559 559 544 545 17,100
2006/10/10 558 568 547 558 42,900
2006/10/06 548 559 545 559 36,800
2006/10/05 536 552 536 551 20,300
2006/10/04 549 553 538 539 17,400
2006/10/03 556 556 548 552 13,300
2006/10/02 565 565 550 558 44,500
2006/09/29 545 566 540 565 80,100
2006/09/28 545 559 540 546 24,400
2006/09/27 530 564 530 545 46,200
2006/09/26 546 546 531 535 19,400
2006/09/25 530 549 521 549 26,500
2006/09/22 539 548 535 543 33,200
2006/09/21 533 544 532 533 43,300
2006/09/20 528 536 519 523 22,600
2006/09/19 532 545 525 529 30,600
2006/09/15 523 530 518 527 26,800
2006/09/14 529 530 520 524 20,300
2006/09/13 531 532 517 520 29,900
2006/09/12 539 542 525 531 20,200
2006/09/11 545 547 540 540 31,900
2006/09/08 544 549 540 543 46,900
2006/09/07 550 558 538 541 19,000
2006/09/06 549 560 549 552 7,700
2006/09/05 550 556 546 549 14,400
2006/09/04 559 565 551 557 23,500
2006/09/01 565 565 555 558 23,200
2006/08/31 558 565 553 560 41,300
2006/08/30 544 557 540 548 54,500
2006/08/29 525 536 525 536 24,300
2006/08/28 526 533 522 523 31,000
2006/08/25 540 547 533 534 15,500
2006/08/24 545 545 530 532 33,000
2006/08/23 542 553 540 543 13,000
2006/08/22 555 561 530 542 68,400
2006/08/21 550 555 543 550 35,800
2006/08/18 555 563 554 560 19,500
2006/08/17 559 565 554 554 31,300
2006/08/16 563 563 552 558 27,300
2006/08/15 541 564 539 556 58,900
2006/08/14 531 548 526 547 45,400
2006/08/11 522 536 522 531 46,500
2006/08/10 526 531 521 529 19,600
2006/08/09 511 525 511 525 19,600
2006/08/08 508 520 508 514 18,900
2006/08/07 525 530 510 510 16,500
2006/08/04 525 531 523 527 11,900
2006/08/03 552 552 524 524 43,400
2006/08/02 532 535 521 532 53,100
2006/08/01 541 549 537 539 46,700
2006/07/31 521 567 508 566 152,600
2006/07/28 501 525 486 524 103,300
2006/07/27 510 514 499 503 59,600
2006/07/26 525 528 505 510 51,900
2006/07/25 549 549 528 532 39,000
2006/07/24 531 531 518 524 33,100
2006/07/21 513 540 513 532 132,400
2006/07/20 493 539 480 523 298,100
2006/07/19 472 475 450 463 38,500
2006/07/18 479 480 465 467 44,500
2006/07/14 496 502 486 494 29,300
2006/07/13 515 518 490 503 80,200
2006/07/12 526 550 517 521 40,200
2006/07/11 528 531 519 526 16,000
2006/07/10 510 539 508 528 43,400
2006/07/07 537 544 530 530 28,900
2006/07/06 538 538 528 531 29,700
2006/07/05 543 543 534 538 31,400
2006/07/04 546 547 538 542 27,800
2006/07/03 536 551 536 545 47,300
2006/06/30 535 559 530 546 125,500
2006/06/29 530 539 515 525 115,900
2006/06/28 536 543 535 538 40,900
2006/06/27 543 545 540 545 16,600
2006/06/26 539 546 536 546 16,400
2006/06/23 544 545 534 545 33,700
2006/06/22 541 554 541 554 26,600
2006/06/21 552 555 533 540 48,000
2006/06/20 552 553 542 545 20,700
2006/06/19 556 564 552 562 25,700
2006/06/16 573 573 562 565 33,300
2006/06/15 553 559 547 553 27,900
2006/06/14 535 550 530 543 52,300
2006/06/13 540 553 526 538 69,500
2006/06/12 514 539 510 530 53,600
2006/06/09 501 515 485 510 117,900
2006/06/08 521 530 500 525 56,800
2006/06/07 567 573 547 551 53,300
2006/06/06 578 581 563 567 77,500
2006/06/05 596 596 578 587 60,500
2006/06/02 585 600 571 597 101,000
2006/06/01 616 620 584 594 56,100
2006/05/31 590 632 586 630 135,000
2006/05/30 601 611 595 598 53,700
2006/05/29 620 628 598 607 90,900
2006/05/26 610 640 601 640 63,900
2006/05/25 604 605 578 595 86,800
2006/05/24 601 608 600 603 37,400
2006/05/23 613 621 601 605 68,100
2006/05/22 645 645 611 613 58,900
2006/05/19 601 650 601 645 221,300
2006/05/18 588 618 588 598 79,800
2006/05/17 589 602 588 600 39,700
2006/05/16 613 619 594 599 70,700
2006/05/15 620 627 610 621 60,600
2006/05/12 620 641 610 620 47,300
2006/05/11 627 637 625 631 36,800
2006/05/10 657 657 628 634 89,300
2006/05/09 667 667 635 647 83,500
2006/05/08 665 675 653 657 81,000
2006/05/02 647 658 640 653 86,700
2006/05/01 640 679 640 657 310,100
2006/04/28 611 699 586 699 366,200
2006/04/27 616 616 610 612 56,600
2006/04/26 602 615 601 606 59,000
2006/04/25 588 610 580 595 52,300
2006/04/24 616 616 578 578 68,300
2006/04/21 615 618 606 608 50,300
2006/04/20 616 619 601 606 78,000
2006/04/19 618 624 615 615 61,500
2006/04/18 626 634 613 617 73,700
2006/04/17 625 634 616 616 59,800
2006/04/14 621 634 611 621 98,500
2006/04/13 635 635 606 614 88,300
2006/04/12 641 643 634 634 68,600
2006/04/11 653 655 633 641 78,900
2006/04/10 655 661 641 652 66,600
2006/04/07 667 667 651 654 49,900
2006/04/06 650 674 650 663 81,900
2006/04/05 672 676 653 654 59,300
2006/04/04 666 679 665 672 62,600
2006/04/03 678 686 665 671 97,100
2006/03/31 698 699 678 678 61,000
2006/03/30 688 705 677 681 110,700
2006/03/29 670 689 661 684 144,100
2006/03/28 626 687 610 676 115,400
2006/03/28 1 -> 2.00 分割
2006/03/27 1,290 1,309 1,289 1,297 45,600
2006/03/24 1,300 1,300 1,251 1,279 79,800
2006/03/23 1,317 1,317 1,303 1,307 32,100
2006/03/22 1,315 1,315 1,301 1,306 42,800
2006/03/20 1,307 1,319 1,307 1,315 56,500
2006/03/17 1,300 1,319 1,300 1,306 39,700
2006/03/16 1,320 1,321 1,291 1,304 61,600
2006/03/15 1,313 1,329 1,312 1,317 122,300
2006/03/14 1,285 1,330 1,275 1,304 285,100
2006/03/13 1,198 1,220 1,175 1,205 33,700
2006/03/10 1,159 1,187 1,146 1,155 39,300
2006/03/09 1,128 1,160 1,125 1,160 11,900
2006/03/08 1,140 1,140 1,125 1,128 26,300
2006/03/07 1,151 1,170 1,136 1,136 20,200
2006/03/06 1,133 1,168 1,133 1,159 16,100
2006/03/03 1,147 1,174 1,125 1,133 34,100
2006/03/02 1,200 1,215 1,156 1,156 65,200
2006/03/01 1,180 1,199 1,152 1,199 129,400
2006/02/28 1,115 1,270 1,115 1,260 70,300
2006/02/27 1,169 1,190 1,112 1,112 61,600
2006/02/24 1,173 1,193 1,146 1,172 26,700
2006/02/23 1,130 1,184 1,130 1,172 31,800
2006/02/22 1,143 1,177 1,115 1,130 44,900
2006/02/21 1,150 1,167 1,132 1,142 28,500
2006/02/20 1,131 1,169 1,102 1,131 85,300
2006/02/17 1,190 1,198 1,122 1,136 82,000
2006/02/16 1,136 1,179 1,115 1,150 40,300
2006/02/15 1,186 1,186 1,140 1,151 36,400
2006/02/14 1,134 1,200 1,101 1,180 61,900
2006/02/13 1,150 1,186 1,134 1,136 45,600
2006/02/10 1,230 1,235 1,200 1,204 40,700
2006/02/09 1,236 1,254 1,217 1,238 46,400
2006/02/08 1,256 1,286 1,230 1,230 52,700
2006/02/07 1,265 1,295 1,236 1,256 58,700
2006/02/06 1,223 1,250 1,215 1,245 48,500
2006/02/03 1,205 1,231 1,188 1,210 43,800
2006/02/02 1,198 1,218 1,188 1,204 67,700
2006/02/01 1,235 1,237 1,200 1,228 57,400
2006/01/31 1,234 1,238 1,213 1,238 71,600
2006/01/30 1,206 1,235 1,200 1,221 67,900
2006/01/27 1,205 1,211 1,194 1,205 50,600
2006/01/26 1,199 1,220 1,182 1,209 30,500
2006/01/25 1,221 1,221 1,169 1,180 50,300
2006/01/24 1,150 1,190 1,110 1,174 68,100
2006/01/23 1,120 1,177 1,105 1,133 65,000
2006/01/20 1,225 1,237 1,121 1,154 81,000
2006/01/19 1,091 1,240 1,091 1,215 136,000
2006/01/18 1,250 1,250 1,050 1,131 192,400
2006/01/17 1,273 1,295 1,250 1,250 94,500
2006/01/16 1,260 1,300 1,259 1,259 107,500
2006/01/13 1,265 1,288 1,251 1,258 63,800
2006/01/12 1,290 1,293 1,274 1,285 35,200
2006/01/11 1,292 1,323 1,270 1,310 49,400
2006/01/10 1,370 1,370 1,250 1,289 96,500
2006/01/06 1,351 1,400 1,350 1,378 45,700
2006/01/05 1,395 1,440 1,368 1,387 102,900
2006/01/04 1,453 1,460 1,306 1,350 170,900

このページの先頭へ