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
2008/12/30 94 95 93 95 39,300
2008/12/29 95 95 92 93 74,000
2008/12/26 93 95 90 94 73,200
2008/12/25 95 95 89 93 97,700
2008/12/24 89 91 89 90 32,800
2008/12/22 89 91 89 91 67,600
2008/12/19 95 95 89 90 136,100
2008/12/18 90 94 90 93 116,500
2008/12/17 94 94 88 91 209,900
2008/12/16 93 95 93 94 157,800
2008/12/15 92 95 91 93 136,100
2008/12/12 92 95 90 91 263,500
2008/12/11 91 92 90 91 126,300
2008/12/10 87 90 86 89 263,800
2008/12/09 87 87 85 86 151,600
2008/12/08 90 91 86 87 209,800
2008/12/05 85 92 84 86 221,700
2008/12/04 88 88 83 84 141,500
2008/12/03 79 90 79 85 333,200
2008/12/02 79 79 77 77 129,300
2008/12/01 79 82 79 80 105,500
2008/11/28 80 81 79 80 95,400
2008/11/27 78 81 78 81 71,100
2008/11/26 80 80 78 79 81,600
2008/11/25 79 80 77 80 154,300
2008/11/21 75 78 74 78 115,600
2008/11/20 77 79 76 76 132,200
2008/11/19 79 80 76 79 217,100
2008/11/18 77 80 76 77 150,100
2008/11/17 77 81 76 80 111,200
2008/11/14 82 83 76 78 227,000
2008/11/13 79 87 76 77 652,700
2008/11/12 82 84 80 81 138,200
2008/11/11 82 85 80 82 135,600
2008/11/10 87 87 81 83 191,200
2008/11/07 81 88 80 82 262,400
2008/11/06 90 90 83 84 322,200
2008/11/05 82 95 81 95 493,500
2008/11/04 83 87 79 81 307,700
2008/10/31 84 88 74 80 599,700
2008/10/30 64 80 64 78 1,355,000
2008/10/29 70 73 61 61 375,000
2008/10/28 70 72 51 65 462,900
2008/10/27 70 79 68 71 251,400
2008/10/24 80 80 71 71 304,100
2008/10/23 77 79 75 79 195,100
2008/10/22 80 80 75 79 208,100
2008/10/21 82 82 76 80 364,900
2008/10/20 79 83 77 78 214,800
2008/10/17 88 92 78 78 474,100
2008/10/16 85 95 84 88 221,900
2008/10/15 95 95 90 93 83,300
2008/10/14 93 103 91 95 366,200
2008/10/10 80 93 80 88 183,000
2008/10/09 81 94 78 89 280,200
2008/10/08 80 84 75 82 315,200
2008/10/07 72 81 71 77 434,600
2008/10/06 89 90 75 87 245,400
2008/10/03 88 90 83 89 220,300
2008/10/02 94 95 89 89 124,800
2008/10/01 100 100 91 94 162,500
2008/09/30 84 94 83 93 344,000
2008/09/29 102 104 94 94 251,000
2008/09/26 105 105 97 103 253,600
2008/09/25 110 110 102 103 328,400
2008/09/24 105 114 103 108 401,000
2008/09/22 106 108 105 105 418,600
2008/09/19 109 109 103 104 457,800
2008/09/18 104 106 100 106 384,700
2008/09/17 112 113 105 107 464,700
2008/09/16 97 107 96 107 948,800
2008/09/12 107 118 102 110 2,309,000
2008/09/11 99 138 97 98 3,859,100
2008/09/10 91 105 90 100 815,200
2008/09/09 96 96 89 91 411,600
2008/09/08 92 95 88 93 621,700
2008/09/05 77 92 76 86 458,200
2008/09/04 83 89 78 82 612,400
2008/09/03 89 94 85 85 784,900
2008/09/02 82 96 82 92 2,660,600
2008/09/01 83 84 77 77 1,051,700
2008/08/29 71 87 71 83 2,306,900
2008/08/28 90 92 71 71 746,700
2008/08/27 90 92 90 90 134,200
2008/08/26 90 93 90 93 119,300
2008/08/25 95 97 90 93 354,200
2008/08/22 95 95 92 94 241,800
2008/08/21 95 96 93 96 368,900
2008/08/20 96 97 94 95 340,700
2008/08/19 97 102 97 97 317,000
2008/08/18 98 102 97 102 377,300
2008/08/15 115 116 90 97 606,600
2008/08/14 125 128 109 109 234,000
2008/08/13 133 133 126 127 141,700
2008/08/12 135 144 131 131 192,600
2008/08/11 147 149 137 140 74,600
2008/08/08 140 144 139 143 53,300
2008/08/07 146 148 138 143 72,800
2008/08/06 149 151 144 151 54,600
2008/08/05 154 155 140 144 85,000
2008/08/04 154 158 153 155 68,300
2008/08/01 164 165 159 159 27,800
2008/07/31 166 167 162 163 44,800
2008/07/30 159 165 158 165 64,500
2008/07/29 158 158 155 158 38,100
2008/07/28 159 162 158 158 39,200
2008/07/25 164 164 157 160 51,300
2008/07/24 156 162 156 161 79,600
2008/07/23 158 162 157 157 57,100
2008/07/22 158 160 156 160 56,300
2008/07/18 164 165 158 161 76,100
2008/07/17 160 166 160 163 88,100
2008/07/16 163 164 154 155 96,600
2008/07/15 168 170 163 164 108,600
2008/07/14 170 173 168 168 30,800
2008/07/11 171 172 170 170 54,200
2008/07/10 170 174 170 173 53,900
2008/07/09 174 175 171 172 24,400
2008/07/08 175 176 171 173 59,100
2008/07/07 178 179 175 176 57,100
2008/07/04 175 178 171 178 126,000
2008/07/03 172 175 166 171 172,300
2008/07/02 178 182 174 176 178,300
2008/07/01 178 182 176 178 57,600
2008/06/30 172 178 172 175 138,800
2008/06/27 181 185 171 175 137,900
2008/06/26 187 190 185 187 92,000
2008/06/25 196 196 185 187 183,300
2008/06/24 190 195 190 194 60,400
2008/06/23 195 198 191 194 99,500
2008/06/20 201 201 198 200 95,000
2008/06/19 204 205 201 201 119,200
2008/06/18 205 207 203 204 69,000
2008/06/17 205 208 203 204 89,200
2008/06/16 208 209 202 203 141,900
2008/06/13 206 208 203 205 158,900
2008/06/12 206 212 203 212 98,700
2008/06/11 206 207 203 206 72,000
2008/06/10 211 212 206 208 144,300
2008/06/09 213 214 210 213 47,600
2008/06/06 217 218 216 216 71,200
2008/06/05 217 217 213 216 68,100
2008/06/04 213 216 213 216 62,400
2008/06/03 217 217 212 214 105,400
2008/06/02 217 217 215 216 55,400
2008/05/30 214 217 214 215 74,200
2008/05/29 215 215 210 212 86,200
2008/05/28 215 217 210 212 60,500
2008/05/27 213 218 210 214 104,200
2008/05/26 218 219 214 214 102,400
2008/05/23 220 226 211 213 289,400
2008/05/22 225 226 219 221 197,000
2008/05/21 226 229 223 225 414,800
2008/05/20 261 277 225 235 847,300
2008/05/19 241 256 241 256 317,500
2008/05/16 242 243 236 236 103,200
2008/05/15 244 250 243 243 156,400
2008/05/14 228 241 226 236 134,200
2008/05/13 225 227 222 224 77,000
2008/05/12 220 224 216 222 86,900
2008/05/09 226 226 219 219 116,600
2008/05/08 217 225 217 218 70,700
2008/05/07 216 222 214 216 94,700
2008/05/02 215 219 212 214 45,400
2008/05/01 215 217 210 210 62,900
2008/04/30 223 223 215 216 118,200
2008/04/28 220 226 216 217 132,200
2008/04/25 209 218 205 213 107,300
2008/04/24 210 210 204 205 52,100
2008/04/23 201 210 201 206 93,600
2008/04/22 200 203 200 201 37,300
2008/04/21 203 204 200 201 44,100
2008/04/18 198 198 194 197 28,800
2008/04/17 192 197 192 196 41,800
2008/04/16 192 192 190 192 25,100
2008/04/15 190 194 188 192 40,800
2008/04/14 194 196 190 192 42,400
2008/04/11 193 198 193 198 24,400
2008/04/10 197 197 194 194 23,700
2008/04/09 202 204 193 196 87,100
2008/04/08 201 206 200 201 18,400
2008/04/07 203 205 198 204 22,600
2008/04/04 206 207 203 204 43,700
2008/04/03 205 208 203 207 42,800
2008/04/02 205 208 201 206 23,200
2008/04/01 207 209 200 202 35,000
2008/03/31 207 207 201 206 42,000
2008/03/28 201 209 200 204 73,900
2008/03/27 214 218 207 211 47,200
2008/03/26 223 224 214 216 58,900
2008/03/25 225 228 221 227 78,700
2008/03/24 214 226 210 217 75,400
2008/03/21 201 210 200 209 54,200
2008/03/19 200 205 198 202 94,300
2008/03/18 195 198 194 195 38,400
2008/03/17 190 200 185 194 56,200
2008/03/14 201 201 194 194 65,700
2008/03/13 205 209 196 196 46,300
2008/03/12 214 216 200 201 50,800
2008/03/11 197 208 195 206 48,600
2008/03/10 215 216 205 205 30,800
2008/03/07 220 222 213 215 41,900
2008/03/06 223 230 220 223 68,600
2008/03/05 224 228 223 223 30,800
2008/03/04 225 230 223 224 36,300
2008/03/03 236 236 228 228 47,800
2008/02/29 239 239 236 237 31,900
2008/02/28 241 242 237 238 26,600
2008/02/27 238 245 237 239 49,900
2008/02/26 245 249 238 238 34,900
2008/02/25 242 245 241 243 54,300
2008/02/22 238 239 236 237 21,100
2008/02/21 241 243 238 239 29,700
2008/02/20 242 242 236 236 34,800
2008/02/19 244 245 239 242 24,200
2008/02/18 244 247 238 238 49,500
2008/02/15 245 245 237 240 50,600
2008/02/14 239 243 238 241 28,200
2008/02/13 239 247 237 237 40,100
2008/02/12 235 246 232 237 32,400
2008/02/08 239 245 238 239 29,900
2008/02/07 241 245 239 241 61,200
2008/02/06 250 250 244 245 48,600
2008/02/05 250 256 250 253 23,900
2008/02/04 250 259 247 252 50,000
2008/02/01 255 255 250 250 60,400
2008/01/31 249 254 245 251 75,000
2008/01/30 250 255 246 250 107,900
2008/01/29 243 249 241 245 56,200
2008/01/28 248 248 240 242 89,200
2008/01/25 248 253 238 248 113,800
2008/01/24 246 247 238 246 62,700
2008/01/23 238 248 238 243 51,500
2008/01/22 245 248 235 235 111,100
2008/01/21 258 258 249 249 89,700
2008/01/18 255 260 246 256 169,400
2008/01/17 256 267 256 261 66,500
2008/01/16 260 268 253 255 67,400
2008/01/15 289 289 271 274 99,600
2008/01/11 312 312 296 296 65,000
2008/01/10 315 316 307 307 37,100
2008/01/09 300 315 290 310 86,100
2008/01/08 301 319 297 308 55,700
2008/01/07 305 311 295 311 55,800
2008/01/04 328 328 304 305 28,100

このページの先頭へ