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 |
---|---|---|---|---|---|
2009/12/30 | 145 | 145 | 131 | 139 | 297,300 |
2009/12/29 | 143 | 146 | 143 | 144 | 80,400 |
2009/12/28 | 143 | 144 | 142 | 142 | 41,400 |
2009/12/25 | 142 | 143 | 141 | 142 | 70,600 |
2009/12/24 | 141 | 142 | 140 | 141 | 77,300 |
2009/12/22 | 140 | 142 | 139 | 139 | 51,900 |
2009/12/21 | 140 | 142 | 139 | 139 | 83,900 |
2009/12/18 | 138 | 140 | 137 | 139 | 141,200 |
2009/12/17 | 142 | 142 | 139 | 139 | 107,000 |
2009/12/16 | 138 | 142 | 138 | 142 | 66,200 |
2009/12/15 | 142 | 142 | 137 | 137 | 75,600 |
2009/12/14 | 140 | 143 | 139 | 141 | 41,000 |
2009/12/11 | 142 | 145 | 138 | 139 | 121,500 |
2009/12/10 | 144 | 145 | 140 | 141 | 40,300 |
2009/12/09 | 140 | 147 | 140 | 142 | 63,300 |
2009/12/08 | 146 | 149 | 143 | 143 | 145,000 |
2009/12/07 | 148 | 150 | 145 | 147 | 144,700 |
2009/12/04 | 147 | 149 | 143 | 143 | 141,500 |
2009/12/03 | 144 | 149 | 144 | 148 | 65,200 |
2009/12/02 | 143 | 145 | 142 | 143 | 58,600 |
2009/12/01 | 142 | 143 | 139 | 143 | 90,100 |
2009/11/30 | 139 | 144 | 139 | 143 | 69,700 |
2009/11/27 | 143 | 145 | 138 | 139 | 66,300 |
2009/11/26 | 145 | 146 | 143 | 145 | 40,100 |
2009/11/25 | 145 | 148 | 140 | 145 | 120,600 |
2009/11/24 | 144 | 148 | 141 | 143 | 76,000 |
2009/11/20 | 136 | 143 | 135 | 141 | 57,600 |
2009/11/19 | 135 | 137 | 131 | 136 | 93,500 |
2009/11/18 | 144 | 145 | 137 | 139 | 92,700 |
2009/11/17 | 148 | 150 | 138 | 143 | 135,300 |
2009/11/16 | 154 | 154 | 147 | 147 | 201,600 |
2009/11/13 | 157 | 158 | 153 | 155 | 171,900 |
2009/11/12 | 161 | 162 | 156 | 157 | 91,100 |
2009/11/11 | 163 | 163 | 160 | 160 | 55,900 |
2009/11/10 | 165 | 165 | 160 | 162 | 106,700 |
2009/11/09 | 160 | 160 | 159 | 159 | 17,500 |
2009/11/06 | 162 | 162 | 159 | 159 | 49,000 |
2009/11/05 | 163 | 163 | 158 | 162 | 121,100 |
2009/11/04 | 162 | 164 | 161 | 164 | 38,800 |
2009/11/02 | 160 | 163 | 159 | 162 | 73,700 |
2009/10/30 | 164 | 166 | 161 | 164 | 114,700 |
2009/10/29 | 160 | 165 | 159 | 162 | 125,800 |
2009/10/28 | 162 | 165 | 160 | 160 | 62,800 |
2009/10/27 | 164 | 164 | 161 | 163 | 102,200 |
2009/10/26 | 167 | 167 | 160 | 166 | 163,000 |
2009/10/23 | 169 | 169 | 166 | 167 | 160,600 |
2009/10/22 | 174 | 179 | 163 | 170 | 1,034,200 |
2009/10/21 | 158 | 160 | 156 | 159 | 32,200 |
2009/10/20 | 156 | 160 | 156 | 160 | 42,000 |
2009/10/19 | 156 | 158 | 156 | 158 | 19,100 |
2009/10/16 | 161 | 164 | 155 | 155 | 62,200 |
2009/10/15 | 161 | 164 | 159 | 161 | 54,400 |
2009/10/14 | 159 | 159 | 156 | 159 | 44,000 |
2009/10/13 | 160 | 161 | 158 | 159 | 41,100 |
2009/10/09 | 159 | 162 | 158 | 159 | 68,600 |
2009/10/08 | 155 | 159 | 155 | 159 | 85,900 |
2009/10/07 | 155 | 155 | 152 | 155 | 21,900 |
2009/10/06 | 153 | 155 | 150 | 155 | 56,200 |
2009/10/05 | 152 | 155 | 150 | 155 | 131,400 |
2009/10/02 | 160 | 162 | 155 | 157 | 175,700 |
2009/10/01 | 169 | 169 | 165 | 165 | 78,400 |
2009/09/30 | 173 | 174 | 163 | 169 | 115,800 |
2009/09/29 | 173 | 175 | 168 | 170 | 239,600 |
2009/09/28 | 173 | 173 | 170 | 171 | 112,100 |
2009/09/25 | 181 | 181 | 173 | 175 | 70,900 |
2009/09/24 | 177 | 181 | 177 | 180 | 157,600 |
2009/09/18 | 184 | 184 | 172 | 180 | 355,000 |
2009/09/17 | 184 | 188 | 181 | 185 | 252,900 |
2009/09/16 | 188 | 189 | 184 | 184 | 276,500 |
2009/09/15 | 185 | 195 | 182 | 189 | 640,300 |
2009/09/14 | 181 | 186 | 172 | 183 | 545,500 |
2009/09/11 | 190 | 197 | 179 | 180 | 1,438,000 |
2009/09/10 | 165 | 184 | 165 | 182 | 1,925,100 |
2009/09/09 | 160 | 166 | 158 | 163 | 298,300 |
2009/09/08 | 158 | 161 | 158 | 159 | 42,700 |
2009/09/07 | 162 | 162 | 158 | 159 | 83,600 |
2009/09/04 | 160 | 161 | 157 | 158 | 129,800 |
2009/09/03 | 162 | 162 | 160 | 160 | 67,900 |
2009/09/02 | 160 | 163 | 160 | 162 | 154,000 |
2009/09/01 | 161 | 165 | 160 | 162 | 69,800 |
2009/08/31 | 164 | 168 | 161 | 163 | 122,700 |
2009/08/28 | 170 | 170 | 164 | 164 | 106,900 |
2009/08/27 | 166 | 170 | 164 | 169 | 131,900 |
2009/08/26 | 162 | 165 | 162 | 165 | 88,000 |
2009/08/25 | 163 | 164 | 160 | 161 | 147,700 |
2009/08/24 | 163 | 168 | 163 | 164 | 86,000 |
2009/08/21 | 164 | 165 | 162 | 163 | 108,700 |
2009/08/20 | 163 | 166 | 161 | 165 | 175,100 |
2009/08/19 | 166 | 167 | 161 | 166 | 99,600 |
2009/08/18 | 161 | 166 | 160 | 165 | 72,400 |
2009/08/17 | 169 | 169 | 164 | 166 | 159,000 |
2009/08/14 | 170 | 176 | 166 | 170 | 318,200 |
2009/08/13 | 162 | 168 | 161 | 167 | 215,900 |
2009/08/12 | 161 | 163 | 160 | 161 | 59,500 |
2009/08/11 | 159 | 165 | 159 | 163 | 166,100 |
2009/08/10 | 160 | 161 | 157 | 158 | 128,100 |
2009/08/07 | 163 | 164 | 154 | 160 | 322,200 |
2009/08/06 | 159 | 163 | 159 | 161 | 154,000 |
2009/08/05 | 158 | 159 | 157 | 159 | 107,400 |
2009/08/04 | 155 | 159 | 155 | 156 | 132,000 |
2009/08/03 | 156 | 156 | 151 | 154 | 76,100 |
2009/07/31 | 145 | 155 | 145 | 153 | 151,200 |
2009/07/30 | 147 | 149 | 146 | 147 | 53,100 |
2009/07/29 | 150 | 150 | 147 | 147 | 58,400 |
2009/07/28 | 150 | 151 | 148 | 149 | 50,200 |
2009/07/27 | 150 | 153 | 148 | 150 | 51,900 |
2009/07/24 | 153 | 154 | 149 | 150 | 74,600 |
2009/07/23 | 149 | 151 | 147 | 149 | 76,200 |
2009/07/22 | 148 | 150 | 148 | 149 | 97,400 |
2009/07/21 | 150 | 151 | 147 | 148 | 96,100 |
2009/07/17 | 148 | 148 | 144 | 147 | 46,200 |
2009/07/16 | 151 | 152 | 145 | 145 | 80,600 |
2009/07/15 | 150 | 152 | 146 | 147 | 98,100 |
2009/07/14 | 144 | 149 | 143 | 146 | 134,000 |
2009/07/13 | 152 | 152 | 138 | 140 | 208,000 |
2009/07/10 | 149 | 157 | 149 | 154 | 151,000 |
2009/07/09 | 157 | 159 | 152 | 152 | 179,100 |
2009/07/08 | 157 | 161 | 157 | 159 | 218,500 |
2009/07/07 | 165 | 166 | 160 | 162 | 142,400 |
2009/07/06 | 163 | 168 | 162 | 167 | 209,900 |
2009/07/03 | 161 | 164 | 157 | 163 | 151,400 |
2009/07/02 | 166 | 166 | 162 | 164 | 178,200 |
2009/07/01 | 167 | 167 | 165 | 166 | 207,100 |
2009/06/30 | 167 | 168 | 165 | 167 | 265,200 |
2009/06/29 | 166 | 168 | 163 | 166 | 295,700 |
2009/06/26 | 162 | 171 | 160 | 162 | 595,500 |
2009/06/25 | 160 | 163 | 156 | 160 | 263,200 |
2009/06/24 | 161 | 163 | 156 | 159 | 202,300 |
2009/06/23 | 160 | 167 | 158 | 163 | 306,700 |
2009/06/22 | 170 | 170 | 152 | 167 | 534,600 |
2009/06/19 | 175 | 175 | 166 | 168 | 400,100 |
2009/06/18 | 170 | 178 | 170 | 174 | 859,600 |
2009/06/17 | 173 | 180 | 169 | 172 | 737,900 |
2009/06/16 | 169 | 179 | 164 | 176 | 952,500 |
2009/06/15 | 159 | 188 | 159 | 173 | 3,254,900 |
2009/06/12 | 160 | 161 | 156 | 156 | 345,300 |
2009/06/11 | 159 | 160 | 157 | 159 | 435,000 |
2009/06/10 | 155 | 159 | 155 | 159 | 218,000 |
2009/06/09 | 159 | 162 | 155 | 155 | 171,600 |
2009/06/08 | 158 | 162 | 157 | 159 | 204,800 |
2009/06/05 | 164 | 164 | 155 | 156 | 290,900 |
2009/06/04 | 156 | 166 | 156 | 159 | 937,900 |
2009/06/03 | 148 | 154 | 147 | 154 | 213,200 |
2009/06/02 | 149 | 152 | 148 | 148 | 147,100 |
2009/06/01 | 149 | 153 | 147 | 151 | 160,200 |
2009/05/29 | 154 | 156 | 149 | 149 | 275,700 |
2009/05/28 | 152 | 156 | 150 | 153 | 258,600 |
2009/05/27 | 163 | 165 | 157 | 157 | 506,400 |
2009/05/26 | 165 | 167 | 152 | 159 | 794,800 |
2009/05/25 | 145 | 158 | 141 | 158 | 1,076,300 |
2009/05/22 | 155 | 159 | 146 | 146 | 1,091,000 |
2009/05/21 | 145 | 164 | 143 | 155 | 3,972,400 |
2009/05/20 | 125 | 160 | 124 | 140 | 6,627,400 |
2009/05/19 | 110 | 124 | 108 | 111 | 961,400 |
2009/05/18 | 107 | 109 | 106 | 106 | 76,800 |
2009/05/15 | 105 | 109 | 104 | 105 | 108,200 |
2009/05/14 | 105 | 106 | 101 | 103 | 79,800 |
2009/05/13 | 106 | 107 | 104 | 106 | 64,600 |
2009/05/12 | 105 | 107 | 104 | 105 | 87,300 |
2009/05/11 | 104 | 105 | 103 | 105 | 65,300 |
2009/05/08 | 100 | 102 | 100 | 102 | 34,800 |
2009/05/07 | 101 | 103 | 100 | 102 | 67,500 |
2009/05/01 | 99 | 101 | 98 | 99 | 23,400 |
2009/04/30 | 99 | 101 | 98 | 98 | 33,300 |
2009/04/28 | 100 | 102 | 99 | 99 | 68,600 |
2009/04/27 | 103 | 105 | 100 | 102 | 51,600 |
2009/04/24 | 103 | 107 | 102 | 105 | 81,900 |
2009/04/23 | 102 | 103 | 99 | 100 | 61,100 |
2009/04/22 | 105 | 110 | 101 | 103 | 122,000 |
2009/04/21 | 104 | 106 | 102 | 104 | 76,400 |
2009/04/20 | 103 | 106 | 103 | 106 | 84,000 |
2009/04/17 | 103 | 105 | 103 | 105 | 26,400 |
2009/04/16 | 104 | 106 | 102 | 103 | 78,700 |
2009/04/15 | 104 | 108 | 103 | 104 | 75,800 |
2009/04/14 | 107 | 107 | 104 | 104 | 191,100 |
2009/04/13 | 104 | 105 | 103 | 104 | 101,800 |
2009/04/10 | 106 | 106 | 103 | 104 | 81,800 |
2009/04/09 | 104 | 105 | 101 | 105 | 94,100 |
2009/04/08 | 100 | 105 | 100 | 104 | 55,900 |
2009/04/07 | 105 | 105 | 101 | 101 | 44,400 |
2009/04/06 | 102 | 104 | 101 | 103 | 45,900 |
2009/04/03 | 105 | 105 | 102 | 104 | 51,000 |
2009/04/02 | 104 | 105 | 101 | 105 | 43,800 |
2009/04/01 | 100 | 103 | 98 | 103 | 35,300 |
2009/03/31 | 100 | 102 | 98 | 98 | 18,300 |
2009/03/30 | 104 | 105 | 102 | 102 | 88,000 |
2009/03/27 | 104 | 105 | 102 | 104 | 66,300 |
2009/03/26 | 105 | 107 | 102 | 104 | 55,700 |
2009/03/25 | 105 | 107 | 103 | 107 | 106,000 |
2009/03/24 | 105 | 105 | 100 | 104 | 169,900 |
2009/03/23 | 99 | 101 | 99 | 101 | 90,400 |
2009/03/19 | 100 | 100 | 97 | 99 | 55,100 |
2009/03/18 | 100 | 100 | 95 | 98 | 91,100 |
2009/03/17 | 96 | 98 | 95 | 98 | 31,900 |
2009/03/16 | 95 | 96 | 94 | 96 | 51,900 |
2009/03/13 | 90 | 94 | 90 | 94 | 67,100 |
2009/03/12 | 94 | 94 | 91 | 94 | 34,900 |
2009/03/11 | 94 | 94 | 91 | 92 | 22,700 |
2009/03/10 | 92 | 93 | 91 | 92 | 19,900 |
2009/03/09 | 94 | 94 | 92 | 93 | 17,300 |
2009/03/06 | 95 | 95 | 91 | 91 | 69,100 |
2009/03/05 | 95 | 97 | 93 | 95 | 66,800 |
2009/03/04 | 93 | 95 | 92 | 94 | 27,300 |
2009/03/03 | 97 | 97 | 93 | 95 | 74,500 |
2009/03/02 | 100 | 104 | 95 | 98 | 140,700 |
2009/02/27 | 101 | 124 | 95 | 96 | 1,170,400 |
2009/02/26 | 92 | 98 | 92 | 97 | 33,100 |
2009/02/25 | 97 | 98 | 91 | 95 | 23,700 |
2009/02/24 | 87 | 96 | 87 | 96 | 24,900 |
2009/02/23 | 90 | 91 | 86 | 91 | 29,200 |
2009/02/20 | 93 | 96 | 91 | 91 | 30,600 |
2009/02/19 | 97 | 98 | 93 | 96 | 34,600 |
2009/02/18 | 93 | 97 | 93 | 95 | 12,500 |
2009/02/17 | 93 | 96 | 93 | 95 | 28,700 |
2009/02/16 | 96 | 96 | 90 | 94 | 36,400 |
2009/02/13 | 91 | 96 | 91 | 95 | 27,700 |
2009/02/12 | 88 | 94 | 88 | 93 | 37,000 |
2009/02/10 | 91 | 94 | 91 | 91 | 20,500 |
2009/02/09 | 99 | 99 | 93 | 93 | 32,500 |
2009/02/06 | 100 | 101 | 98 | 99 | 33,300 |
2009/02/05 | 97 | 101 | 96 | 100 | 177,100 |
2009/02/04 | 95 | 97 | 94 | 97 | 22,900 |
2009/02/03 | 96 | 98 | 95 | 96 | 69,900 |
2009/02/02 | 95 | 97 | 94 | 96 | 63,800 |
2009/01/30 | 94 | 97 | 93 | 96 | 120,900 |
2009/01/29 | 91 | 95 | 89 | 95 | 225,300 |
2009/01/28 | 92 | 93 | 89 | 91 | 55,500 |
2009/01/27 | 90 | 92 | 89 | 92 | 21,500 |
2009/01/26 | 87 | 90 | 87 | 89 | 37,200 |
2009/01/23 | 93 | 93 | 88 | 90 | 44,300 |
2009/01/22 | 90 | 90 | 87 | 90 | 23,300 |
2009/01/21 | 86 | 90 | 85 | 86 | 104,200 |
2009/01/20 | 90 | 91 | 89 | 90 | 33,300 |
2009/01/19 | 90 | 92 | 88 | 88 | 65,800 |
2009/01/16 | 90 | 92 | 90 | 92 | 40,300 |
2009/01/15 | 92 | 93 | 90 | 90 | 63,800 |
2009/01/14 | 91 | 95 | 91 | 92 | 29,700 |
2009/01/13 | 96 | 97 | 92 | 92 | 79,800 |
2009/01/09 | 95 | 99 | 95 | 98 | 75,500 |
2009/01/08 | 96 | 98 | 95 | 96 | 30,000 |
2009/01/07 | 95 | 98 | 95 | 96 | 106,800 |
2009/01/06 | 95 | 95 | 94 | 95 | 66,800 |
2009/01/05 | 96 | 99 | 95 | 95 | 111,600 |