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 |
---|---|---|---|---|---|
2010/12/30 | 210 | 214 | 210 | 212 | 8,900 |
2010/12/29 | 210 | 214 | 210 | 214 | 24,600 |
2010/12/28 | 213 | 213 | 208 | 212 | 43,100 |
2010/12/27 | 208 | 214 | 208 | 210 | 42,900 |
2010/12/24 | 216 | 216 | 212 | 214 | 31,400 |
2010/12/22 | 215 | 216 | 214 | 216 | 47,800 |
2010/12/21 | 214 | 215 | 212 | 212 | 70,200 |
2010/12/20 | 213 | 215 | 213 | 215 | 39,000 |
2010/12/17 | 214 | 215 | 212 | 213 | 90,200 |
2010/12/16 | 215 | 216 | 211 | 215 | 64,500 |
2010/12/15 | 216 | 216 | 213 | 213 | 22,700 |
2010/12/14 | 219 | 219 | 210 | 214 | 99,700 |
2010/12/13 | 212 | 216 | 210 | 216 | 36,500 |
2010/12/10 | 218 | 218 | 215 | 215 | 65,300 |
2010/12/09 | 219 | 219 | 215 | 216 | 26,100 |
2010/12/08 | 217 | 219 | 213 | 219 | 51,600 |
2010/12/07 | 217 | 217 | 214 | 216 | 33,800 |
2010/12/06 | 213 | 217 | 211 | 216 | 49,300 |
2010/12/03 | 216 | 216 | 212 | 214 | 125,800 |
2010/12/02 | 205 | 210 | 204 | 209 | 60,000 |
2010/12/01 | 201 | 203 | 201 | 202 | 8,300 |
2010/11/30 | 203 | 207 | 201 | 201 | 70,400 |
2010/11/29 | 200 | 204 | 200 | 202 | 27,800 |
2010/11/26 | 200 | 204 | 200 | 202 | 17,600 |
2010/11/25 | 203 | 204 | 201 | 201 | 51,500 |
2010/11/24 | 196 | 203 | 196 | 201 | 31,000 |
2010/11/22 | 208 | 208 | 204 | 204 | 21,700 |
2010/11/19 | 206 | 207 | 203 | 203 | 30,600 |
2010/11/18 | 202 | 204 | 201 | 204 | 43,600 |
2010/11/17 | 198 | 201 | 197 | 201 | 37,000 |
2010/11/16 | 204 | 204 | 198 | 199 | 41,100 |
2010/11/15 | 202 | 206 | 200 | 200 | 32,700 |
2010/11/12 | 205 | 209 | 200 | 201 | 106,600 |
2010/11/11 | 197 | 207 | 195 | 207 | 82,000 |
2010/11/10 | 191 | 196 | 190 | 194 | 43,100 |
2010/11/09 | 192 | 194 | 191 | 192 | 13,800 |
2010/11/08 | 193 | 194 | 193 | 193 | 45,400 |
2010/11/05 | 186 | 194 | 185 | 194 | 76,000 |
2010/11/04 | 181 | 185 | 181 | 184 | 32,300 |
2010/11/02 | 182 | 183 | 180 | 183 | 30,600 |
2010/11/01 | 180 | 184 | 180 | 184 | 39,300 |
2010/10/29 | 188 | 188 | 180 | 185 | 35,200 |
2010/10/28 | 189 | 190 | 186 | 189 | 53,300 |
2010/10/27 | 192 | 192 | 189 | 190 | 46,800 |
2010/10/26 | 194 | 195 | 192 | 192 | 16,800 |
2010/10/25 | 193 | 195 | 193 | 193 | 25,100 |
2010/10/22 | 191 | 194 | 191 | 194 | 26,300 |
2010/10/21 | 198 | 198 | 192 | 194 | 29,800 |
2010/10/20 | 195 | 196 | 193 | 195 | 62,000 |
2010/10/19 | 196 | 198 | 194 | 197 | 45,100 |
2010/10/18 | 195 | 198 | 194 | 196 | 43,000 |
2010/10/15 | 195 | 196 | 194 | 196 | 82,200 |
2010/10/14 | 197 | 198 | 196 | 198 | 28,400 |
2010/10/13 | 195 | 200 | 195 | 199 | 58,300 |
2010/10/12 | 206 | 206 | 197 | 197 | 55,600 |
2010/10/08 | 211 | 211 | 206 | 207 | 36,500 |
2010/10/07 | 209 | 211 | 206 | 209 | 45,400 |
2010/10/06 | 208 | 210 | 206 | 207 | 52,000 |
2010/10/05 | 206 | 207 | 201 | 203 | 69,100 |
2010/10/04 | 216 | 217 | 208 | 210 | 65,000 |
2010/10/01 | 221 | 223 | 216 | 218 | 45,500 |
2010/09/30 | 224 | 225 | 222 | 222 | 47,200 |
2010/09/29 | 223 | 224 | 220 | 222 | 50,200 |
2010/09/28 | 225 | 225 | 221 | 224 | 38,000 |
2010/09/27 | 224 | 225 | 222 | 225 | 60,400 |
2010/09/24 | 215 | 222 | 215 | 218 | 63,600 |
2010/09/22 | 224 | 225 | 221 | 223 | 86,600 |
2010/09/21 | 228 | 230 | 225 | 226 | 48,700 |
2010/09/17 | 222 | 227 | 218 | 227 | 108,500 |
2010/09/16 | 225 | 228 | 222 | 223 | 45,100 |
2010/09/15 | 219 | 230 | 219 | 225 | 119,700 |
2010/09/14 | 221 | 225 | 216 | 221 | 58,200 |
2010/09/13 | 222 | 232 | 217 | 220 | 255,300 |
2010/09/10 | 212 | 221 | 211 | 219 | 176,700 |
2010/09/09 | 211 | 212 | 207 | 209 | 52,100 |
2010/09/08 | 200 | 210 | 199 | 208 | 127,000 |
2010/09/07 | 199 | 201 | 198 | 199 | 32,600 |
2010/09/06 | 200 | 200 | 197 | 200 | 21,100 |
2010/09/03 | 193 | 196 | 193 | 196 | 23,400 |
2010/09/02 | 193 | 196 | 193 | 196 | 32,200 |
2010/09/01 | 198 | 198 | 192 | 193 | 36,900 |
2010/08/31 | 202 | 202 | 197 | 198 | 63,500 |
2010/08/30 | 197 | 204 | 195 | 202 | 45,400 |
2010/08/27 | 189 | 193 | 189 | 193 | 27,700 |
2010/08/26 | 191 | 192 | 189 | 192 | 43,600 |
2010/08/25 | 188 | 191 | 188 | 190 | 42,700 |
2010/08/24 | 189 | 194 | 189 | 191 | 45,300 |
2010/08/23 | 188 | 192 | 188 | 191 | 50,900 |
2010/08/20 | 194 | 195 | 191 | 191 | 37,300 |
2010/08/19 | 195 | 196 | 192 | 194 | 34,500 |
2010/08/18 | 192 | 195 | 192 | 194 | 38,000 |
2010/08/17 | 189 | 197 | 188 | 193 | 84,200 |
2010/08/16 | 197 | 197 | 191 | 194 | 71,200 |
2010/08/13 | 201 | 201 | 198 | 200 | 48,200 |
2010/08/12 | 199 | 202 | 197 | 201 | 72,300 |
2010/08/11 | 207 | 207 | 203 | 203 | 60,500 |
2010/08/10 | 206 | 221 | 206 | 207 | 71,200 |
2010/08/09 | 204 | 208 | 202 | 208 | 130,500 |
2010/08/06 | 224 | 226 | 192 | 212 | 106,200 |
2010/08/05 | 223 | 225 | 221 | 224 | 44,700 |
2010/08/04 | 223 | 225 | 221 | 221 | 33,300 |
2010/08/03 | 225 | 229 | 225 | 226 | 33,300 |
2010/08/02 | 223 | 227 | 222 | 223 | 36,900 |
2010/07/30 | 230 | 230 | 223 | 225 | 50,600 |
2010/07/29 | 231 | 233 | 228 | 233 | 76,900 |
2010/07/28 | 230 | 230 | 229 | 230 | 49,400 |
2010/07/27 | 226 | 229 | 223 | 229 | 31,600 |
2010/07/26 | 228 | 229 | 226 | 226 | 33,400 |
2010/07/23 | 228 | 230 | 224 | 229 | 101,400 |
2010/07/22 | 222 | 224 | 217 | 222 | 107,700 |
2010/07/21 | 219 | 225 | 217 | 225 | 75,800 |
2010/07/20 | 220 | 221 | 217 | 218 | 75,500 |
2010/07/16 | 219 | 220 | 215 | 219 | 61,300 |
2010/07/15 | 219 | 226 | 216 | 221 | 127,900 |
2010/07/14 | 219 | 222 | 219 | 222 | 73,600 |
2010/07/13 | 227 | 228 | 218 | 218 | 100,700 |
2010/07/12 | 227 | 231 | 227 | 228 | 32,200 |
2010/07/09 | 229 | 230 | 228 | 230 | 49,200 |
2010/07/08 | 227 | 232 | 226 | 229 | 77,900 |
2010/07/07 | 232 | 234 | 224 | 225 | 64,200 |
2010/07/06 | 226 | 231 | 223 | 231 | 63,400 |
2010/07/05 | 223 | 232 | 223 | 228 | 108,000 |
2010/07/02 | 221 | 228 | 221 | 226 | 62,700 |
2010/07/01 | 224 | 225 | 222 | 223 | 125,800 |
2010/06/30 | 227 | 233 | 224 | 226 | 192,200 |
2010/06/29 | 238 | 242 | 230 | 235 | 252,600 |
2010/06/28 | 233 | 241 | 231 | 236 | 175,000 |
2010/06/25 | 236 | 239 | 230 | 232 | 209,900 |
2010/06/24 | 244 | 248 | 238 | 241 | 183,100 |
2010/06/23 | 251 | 253 | 245 | 246 | 221,000 |
2010/06/22 | 251 | 259 | 248 | 255 | 400,700 |
2010/06/21 | 244 | 253 | 244 | 249 | 294,600 |
2010/06/18 | 253 | 258 | 241 | 244 | 585,800 |
2010/06/17 | 225 | 249 | 225 | 246 | 366,000 |
2010/06/16 | 231 | 231 | 228 | 229 | 97,600 |
2010/06/15 | 230 | 233 | 225 | 228 | 78,800 |
2010/06/14 | 229 | 231 | 227 | 228 | 97,500 |
2010/06/11 | 229 | 229 | 225 | 226 | 125,300 |
2010/06/10 | 219 | 224 | 219 | 224 | 77,400 |
2010/06/09 | 225 | 227 | 216 | 219 | 111,400 |
2010/06/08 | 219 | 229 | 217 | 227 | 123,500 |
2010/06/07 | 227 | 227 | 221 | 222 | 143,400 |
2010/06/04 | 230 | 233 | 228 | 229 | 99,700 |
2010/06/03 | 230 | 232 | 228 | 231 | 111,000 |
2010/06/02 | 228 | 231 | 226 | 227 | 166,600 |
2010/06/01 | 237 | 239 | 232 | 233 | 251,100 |
2010/05/31 | 227 | 235 | 224 | 232 | 234,900 |
2010/05/28 | 230 | 233 | 223 | 226 | 221,800 |
2010/05/27 | 220 | 223 | 216 | 222 | 171,300 |
2010/05/26 | 223 | 225 | 213 | 221 | 331,000 |
2010/05/25 | 229 | 237 | 218 | 220 | 612,600 |
2010/05/24 | 219 | 233 | 219 | 228 | 633,100 |
2010/05/21 | 217 | 223 | 215 | 218 | 630,500 |
2010/05/20 | 226 | 232 | 223 | 225 | 752,900 |
2010/05/19 | 202 | 233 | 200 | 228 | 2,477,900 |
2010/05/18 | 217 | 225 | 206 | 206 | 754,400 |
2010/05/17 | 233 | 233 | 216 | 222 | 495,200 |
2010/05/14 | 233 | 235 | 226 | 226 | 321,000 |
2010/05/13 | 238 | 244 | 225 | 239 | 642,300 |
2010/05/12 | 246 | 246 | 230 | 235 | 369,600 |
2010/05/11 | 249 | 258 | 234 | 238 | 766,000 |
2010/05/10 | 243 | 260 | 235 | 243 | 1,378,500 |
2010/05/07 | 260 | 269 | 228 | 228 | 1,469,800 |
2010/05/06 | 266 | 277 | 265 | 273 | 3,105,400 |
2010/04/30 | 240 | 274 | 240 | 274 | 3,947,800 |
2010/04/28 | 218 | 238 | 216 | 232 | 819,000 |
2010/04/27 | 213 | 225 | 208 | 224 | 894,800 |
2010/04/26 | 196 | 232 | 196 | 216 | 2,085,200 |
2010/04/23 | 193 | 194 | 190 | 191 | 332,200 |
2010/04/22 | 196 | 196 | 191 | 194 | 530,000 |
2010/04/21 | 184 | 196 | 184 | 195 | 596,300 |
2010/04/20 | 181 | 184 | 180 | 182 | 211,800 |
2010/04/19 | 183 | 183 | 178 | 179 | 231,600 |
2010/04/16 | 186 | 187 | 178 | 182 | 345,600 |
2010/04/15 | 181 | 184 | 180 | 184 | 292,100 |
2010/04/14 | 177 | 180 | 176 | 178 | 217,100 |
2010/04/13 | 178 | 178 | 172 | 176 | 194,100 |
2010/04/12 | 171 | 177 | 170 | 176 | 192,900 |
2010/04/09 | 170 | 172 | 168 | 171 | 93,700 |
2010/04/08 | 168 | 172 | 168 | 170 | 173,500 |
2010/04/07 | 165 | 169 | 164 | 168 | 136,200 |
2010/04/06 | 163 | 166 | 162 | 164 | 90,800 |
2010/04/05 | 164 | 168 | 162 | 164 | 104,800 |
2010/04/02 | 164 | 165 | 160 | 163 | 82,100 |
2010/04/01 | 163 | 165 | 162 | 163 | 101,700 |
2010/03/31 | 166 | 168 | 163 | 163 | 115,000 |
2010/03/30 | 163 | 166 | 160 | 164 | 128,000 |
2010/03/29 | 156 | 162 | 156 | 160 | 157,400 |
2010/03/26 | 167 | 167 | 163 | 165 | 178,600 |
2010/03/25 | 168 | 168 | 163 | 167 | 125,000 |
2010/03/24 | 170 | 174 | 160 | 166 | 235,500 |
2010/03/23 | 174 | 176 | 168 | 168 | 253,200 |
2010/03/19 | 166 | 172 | 165 | 172 | 229,800 |
2010/03/18 | 168 | 168 | 160 | 165 | 195,600 |
2010/03/17 | 162 | 169 | 162 | 166 | 313,300 |
2010/03/16 | 156 | 164 | 156 | 164 | 322,200 |
2010/03/15 | 157 | 157 | 154 | 155 | 143,200 |
2010/03/12 | 156 | 156 | 155 | 156 | 179,700 |
2010/03/11 | 154 | 157 | 154 | 156 | 218,400 |
2010/03/10 | 153 | 156 | 153 | 153 | 242,200 |
2010/03/09 | 152 | 154 | 152 | 152 | 47,600 |
2010/03/08 | 155 | 156 | 151 | 152 | 188,200 |
2010/03/05 | 150 | 152 | 149 | 152 | 53,000 |
2010/03/04 | 151 | 151 | 149 | 149 | 72,300 |
2010/03/03 | 151 | 151 | 149 | 150 | 74,900 |
2010/03/02 | 151 | 152 | 150 | 152 | 95,300 |
2010/03/01 | 153 | 153 | 150 | 151 | 78,800 |
2010/02/26 | 150 | 153 | 149 | 151 | 94,200 |
2010/02/25 | 151 | 152 | 149 | 152 | 109,000 |
2010/02/24 | 150 | 151 | 149 | 151 | 71,800 |
2010/02/23 | 148 | 152 | 148 | 152 | 271,800 |
2010/02/22 | 147 | 148 | 146 | 148 | 80,900 |
2010/02/19 | 147 | 147 | 145 | 145 | 78,300 |
2010/02/18 | 149 | 149 | 146 | 148 | 87,100 |
2010/02/17 | 148 | 149 | 146 | 149 | 137,100 |
2010/02/16 | 147 | 147 | 146 | 146 | 31,100 |
2010/02/15 | 149 | 149 | 144 | 146 | 303,300 |
2010/02/12 | 148 | 152 | 146 | 147 | 341,600 |
2010/02/10 | 147 | 147 | 144 | 147 | 73,500 |
2010/02/09 | 145 | 146 | 144 | 144 | 40,700 |
2010/02/08 | 145 | 147 | 144 | 146 | 57,600 |
2010/02/05 | 144 | 147 | 144 | 145 | 91,600 |
2010/02/04 | 148 | 148 | 146 | 146 | 52,600 |
2010/02/03 | 145 | 147 | 144 | 145 | 123,400 |
2010/02/02 | 145 | 147 | 144 | 144 | 67,000 |
2010/02/01 | 145 | 148 | 141 | 146 | 183,300 |
2010/01/29 | 147 | 147 | 145 | 145 | 98,800 |
2010/01/28 | 148 | 148 | 146 | 147 | 145,700 |
2010/01/27 | 147 | 149 | 146 | 146 | 99,200 |
2010/01/26 | 149 | 150 | 146 | 146 | 97,100 |
2010/01/25 | 150 | 151 | 146 | 149 | 197,700 |
2010/01/22 | 151 | 153 | 150 | 151 | 122,600 |
2010/01/21 | 155 | 155 | 151 | 153 | 181,600 |
2010/01/20 | 150 | 156 | 149 | 155 | 446,700 |
2010/01/19 | 148 | 151 | 147 | 150 | 239,900 |
2010/01/18 | 148 | 149 | 146 | 147 | 73,300 |
2010/01/15 | 150 | 150 | 146 | 149 | 112,500 |
2010/01/14 | 148 | 151 | 148 | 150 | 62,500 |
2010/01/13 | 150 | 151 | 148 | 148 | 167,000 |
2010/01/12 | 145 | 150 | 145 | 150 | 167,800 |
2010/01/08 | 145 | 146 | 142 | 146 | 91,000 |
2010/01/07 | 145 | 146 | 142 | 142 | 94,100 |
2010/01/06 | 144 | 145 | 142 | 144 | 95,600 |
2010/01/05 | 143 | 143 | 141 | 142 | 57,000 |
2010/01/04 | 139 | 141 | 139 | 140 | 66,900 |