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 |
---|---|---|---|---|---|
2011/12/30 | 207 | 207 | 204 | 206 | 8,000 |
2011/12/29 | 202 | 206 | 196 | 205 | 23,900 |
2011/12/28 | 197 | 204 | 197 | 200 | 15,300 |
2011/12/27 | 196 | 198 | 195 | 197 | 5,000 |
2011/12/26 | 198 | 201 | 198 | 200 | 8,200 |
2011/12/22 | 202 | 202 | 198 | 198 | 25,600 |
2011/12/21 | 196 | 201 | 196 | 199 | 18,600 |
2011/12/20 | 197 | 200 | 193 | 196 | 8,300 |
2011/12/19 | 195 | 200 | 192 | 197 | 19,600 |
2011/12/16 | 193 | 202 | 193 | 194 | 19,700 |
2011/12/15 | 198 | 198 | 191 | 191 | 16,700 |
2011/12/14 | 200 | 201 | 198 | 198 | 17,300 |
2011/12/13 | 200 | 200 | 196 | 200 | 15,200 |
2011/12/12 | 200 | 200 | 198 | 200 | 16,700 |
2011/12/09 | 193 | 197 | 193 | 196 | 41,300 |
2011/12/08 | 198 | 198 | 193 | 198 | 9,400 |
2011/12/07 | 193 | 197 | 191 | 193 | 22,500 |
2011/12/06 | 199 | 199 | 191 | 191 | 25,400 |
2011/12/05 | 200 | 200 | 196 | 197 | 15,500 |
2011/12/02 | 201 | 202 | 198 | 199 | 21,200 |
2011/12/01 | 198 | 199 | 196 | 199 | 16,500 |
2011/11/30 | 195 | 197 | 195 | 195 | 9,900 |
2011/11/29 | 199 | 199 | 195 | 199 | 14,600 |
2011/11/28 | 197 | 199 | 197 | 199 | 9,500 |
2011/11/25 | 198 | 199 | 192 | 197 | 22,300 |
2011/11/24 | 191 | 197 | 188 | 197 | 22,500 |
2011/11/22 | 183 | 192 | 183 | 192 | 9,800 |
2011/11/21 | 186 | 191 | 186 | 188 | 6,300 |
2011/11/18 | 192 | 193 | 187 | 191 | 19,300 |
2011/11/17 | 193 | 194 | 190 | 194 | 16,400 |
2011/11/16 | 196 | 200 | 189 | 191 | 27,600 |
2011/11/15 | 194 | 199 | 194 | 199 | 12,600 |
2011/11/14 | 197 | 200 | 195 | 199 | 10,900 |
2011/11/11 | 196 | 198 | 193 | 197 | 17,100 |
2011/11/10 | 194 | 197 | 192 | 195 | 10,100 |
2011/11/09 | 194 | 199 | 194 | 199 | 17,100 |
2011/11/08 | 199 | 200 | 196 | 196 | 16,500 |
2011/11/07 | 199 | 201 | 199 | 200 | 6,700 |
2011/11/04 | 197 | 200 | 197 | 200 | 4,300 |
2011/11/02 | 193 | 199 | 193 | 197 | 13,400 |
2011/11/01 | 199 | 202 | 199 | 200 | 17,600 |
2011/10/31 | 203 | 204 | 201 | 201 | 25,300 |
2011/10/28 | 205 | 207 | 203 | 203 | 16,600 |
2011/10/27 | 203 | 204 | 200 | 204 | 47,700 |
2011/10/26 | 200 | 203 | 199 | 202 | 28,700 |
2011/10/25 | 204 | 204 | 200 | 202 | 5,500 |
2011/10/24 | 199 | 203 | 198 | 203 | 12,400 |
2011/10/21 | 200 | 200 | 192 | 198 | 24,800 |
2011/10/20 | 199 | 200 | 198 | 198 | 19,300 |
2011/10/19 | 202 | 204 | 199 | 202 | 15,700 |
2011/10/18 | 207 | 207 | 200 | 200 | 31,400 |
2011/10/17 | 206 | 206 | 202 | 206 | 13,600 |
2011/10/14 | 202 | 204 | 200 | 201 | 19,400 |
2011/10/13 | 204 | 206 | 203 | 206 | 14,200 |
2011/10/12 | 201 | 204 | 200 | 200 | 9,900 |
2011/10/11 | 197 | 203 | 197 | 201 | 13,400 |
2011/10/07 | 199 | 199 | 196 | 196 | 35,700 |
2011/10/06 | 200 | 203 | 198 | 198 | 35,200 |
2011/10/05 | 204 | 204 | 199 | 199 | 31,100 |
2011/10/04 | 204 | 205 | 202 | 204 | 36,300 |
2011/10/03 | 206 | 206 | 203 | 204 | 17,300 |
2011/09/30 | 210 | 211 | 208 | 209 | 45,900 |
2011/09/29 | 204 | 211 | 204 | 207 | 50,100 |
2011/09/28 | 193 | 207 | 191 | 207 | 30,200 |
2011/09/27 | 196 | 197 | 188 | 196 | 48,100 |
2011/09/26 | 202 | 202 | 196 | 196 | 18,300 |
2011/09/22 | 201 | 204 | 196 | 202 | 50,400 |
2011/09/21 | 203 | 204 | 201 | 202 | 28,000 |
2011/09/20 | 206 | 206 | 202 | 202 | 32,800 |
2011/09/16 | 209 | 209 | 206 | 209 | 24,400 |
2011/09/15 | 207 | 209 | 206 | 209 | 30,200 |
2011/09/14 | 206 | 209 | 206 | 207 | 29,300 |
2011/09/13 | 208 | 209 | 206 | 209 | 16,800 |
2011/09/12 | 205 | 208 | 205 | 208 | 28,700 |
2011/09/09 | 206 | 208 | 206 | 207 | 59,600 |
2011/09/08 | 208 | 208 | 207 | 208 | 17,600 |
2011/09/07 | 209 | 209 | 205 | 208 | 23,500 |
2011/09/06 | 209 | 209 | 206 | 209 | 23,000 |
2011/09/05 | 207 | 209 | 207 | 207 | 16,000 |
2011/09/02 | 210 | 212 | 208 | 209 | 34,200 |
2011/09/01 | 212 | 214 | 210 | 212 | 97,100 |
2011/08/31 | 216 | 216 | 212 | 212 | 32,600 |
2011/08/30 | 213 | 215 | 212 | 215 | 52,500 |
2011/08/29 | 213 | 215 | 208 | 215 | 32,500 |
2011/08/26 | 207 | 213 | 207 | 213 | 24,100 |
2011/08/25 | 206 | 210 | 206 | 207 | 47,400 |
2011/08/24 | 208 | 210 | 194 | 206 | 44,000 |
2011/08/23 | 207 | 208 | 205 | 207 | 35,400 |
2011/08/22 | 212 | 216 | 204 | 206 | 23,600 |
2011/08/19 | 206 | 210 | 206 | 210 | 41,600 |
2011/08/18 | 216 | 220 | 208 | 212 | 51,800 |
2011/08/17 | 219 | 221 | 217 | 219 | 22,500 |
2011/08/16 | 224 | 224 | 219 | 221 | 31,000 |
2011/08/15 | 224 | 225 | 218 | 219 | 21,000 |
2011/08/12 | 219 | 222 | 214 | 222 | 23,000 |
2011/08/11 | 204 | 220 | 203 | 217 | 79,300 |
2011/08/10 | 215 | 226 | 215 | 220 | 50,100 |
2011/08/09 | 213 | 217 | 203 | 214 | 94,700 |
2011/08/08 | 220 | 225 | 209 | 219 | 63,800 |
2011/08/05 | 220 | 225 | 219 | 225 | 52,000 |
2011/08/04 | 229 | 231 | 228 | 228 | 26,000 |
2011/08/03 | 236 | 236 | 229 | 229 | 29,100 |
2011/08/02 | 239 | 239 | 236 | 236 | 22,400 |
2011/08/01 | 236 | 240 | 236 | 239 | 14,400 |
2011/07/29 | 237 | 239 | 236 | 236 | 19,400 |
2011/07/28 | 236 | 241 | 236 | 241 | 15,200 |
2011/07/27 | 243 | 243 | 238 | 240 | 34,500 |
2011/07/26 | 245 | 245 | 243 | 243 | 10,600 |
2011/07/25 | 248 | 248 | 245 | 245 | 26,600 |
2011/07/22 | 245 | 246 | 243 | 246 | 23,800 |
2011/07/21 | 242 | 245 | 242 | 245 | 8,700 |
2011/07/20 | 245 | 246 | 242 | 243 | 22,700 |
2011/07/19 | 245 | 245 | 244 | 245 | 27,600 |
2011/07/15 | 240 | 245 | 240 | 245 | 17,900 |
2011/07/14 | 242 | 243 | 241 | 241 | 15,200 |
2011/07/13 | 240 | 244 | 240 | 243 | 13,000 |
2011/07/12 | 242 | 245 | 241 | 241 | 15,600 |
2011/07/11 | 245 | 247 | 243 | 245 | 14,200 |
2011/07/08 | 246 | 248 | 244 | 245 | 22,500 |
2011/07/07 | 246 | 248 | 246 | 246 | 11,600 |
2011/07/06 | 246 | 249 | 246 | 248 | 20,200 |
2011/07/05 | 250 | 250 | 247 | 248 | 16,100 |
2011/07/04 | 251 | 251 | 248 | 250 | 11,400 |
2011/07/01 | 251 | 251 | 246 | 248 | 31,500 |
2011/06/30 | 245 | 250 | 243 | 250 | 41,400 |
2011/06/29 | 242 | 244 | 242 | 244 | 15,000 |
2011/06/28 | 241 | 243 | 241 | 241 | 9,800 |
2011/06/27 | 241 | 244 | 240 | 240 | 11,400 |
2011/06/24 | 242 | 244 | 242 | 244 | 9,100 |
2011/06/23 | 240 | 243 | 240 | 242 | 11,200 |
2011/06/22 | 238 | 244 | 238 | 244 | 22,600 |
2011/06/21 | 235 | 236 | 233 | 235 | 21,400 |
2011/06/20 | 234 | 236 | 230 | 234 | 18,100 |
2011/06/17 | 238 | 240 | 233 | 234 | 40,400 |
2011/06/16 | 238 | 242 | 238 | 239 | 14,700 |
2011/06/15 | 239 | 243 | 238 | 238 | 92,900 |
2011/06/14 | 246 | 249 | 246 | 247 | 11,500 |
2011/06/13 | 244 | 250 | 243 | 248 | 9,000 |
2011/06/10 | 244 | 250 | 243 | 249 | 63,100 |
2011/06/09 | 243 | 247 | 243 | 246 | 10,400 |
2011/06/08 | 247 | 249 | 239 | 244 | 31,000 |
2011/06/07 | 247 | 251 | 246 | 248 | 12,200 |
2011/06/06 | 245 | 252 | 245 | 246 | 21,500 |
2011/06/03 | 259 | 259 | 252 | 252 | 30,200 |
2011/06/02 | 257 | 257 | 254 | 256 | 34,900 |
2011/06/01 | 255 | 256 | 253 | 255 | 16,100 |
2011/05/31 | 248 | 253 | 248 | 253 | 27,000 |
2011/05/30 | 246 | 247 | 244 | 246 | 14,700 |
2011/05/27 | 252 | 252 | 246 | 246 | 25,800 |
2011/05/26 | 250 | 250 | 245 | 247 | 26,100 |
2011/05/25 | 249 | 250 | 245 | 245 | 25,100 |
2011/05/24 | 249 | 251 | 243 | 250 | 26,900 |
2011/05/23 | 252 | 252 | 247 | 247 | 18,000 |
2011/05/20 | 258 | 258 | 254 | 254 | 15,900 |
2011/05/19 | 258 | 259 | 257 | 257 | 12,400 |
2011/05/18 | 255 | 258 | 255 | 258 | 31,000 |
2011/05/17 | 257 | 258 | 254 | 256 | 46,100 |
2011/05/16 | 257 | 259 | 251 | 259 | 94,400 |
2011/05/13 | 257 | 261 | 256 | 258 | 144,100 |
2011/05/12 | 248 | 262 | 246 | 257 | 146,900 |
2011/05/11 | 250 | 253 | 249 | 251 | 29,400 |
2011/05/10 | 250 | 252 | 249 | 249 | 66,700 |
2011/05/09 | 253 | 253 | 248 | 249 | 45,800 |
2011/05/06 | 247 | 252 | 245 | 251 | 42,400 |
2011/05/02 | 253 | 257 | 250 | 251 | 53,300 |
2011/04/28 | 240 | 248 | 239 | 248 | 119,600 |
2011/04/27 | 240 | 241 | 238 | 239 | 31,100 |
2011/04/26 | 241 | 241 | 238 | 239 | 28,300 |
2011/04/25 | 242 | 248 | 242 | 242 | 44,700 |
2011/04/22 | 243 | 244 | 237 | 243 | 51,600 |
2011/04/21 | 248 | 248 | 243 | 243 | 45,800 |
2011/04/20 | 250 | 253 | 245 | 247 | 43,200 |
2011/04/19 | 252 | 256 | 249 | 251 | 27,600 |
2011/04/18 | 252 | 258 | 252 | 256 | 50,600 |
2011/04/15 | 256 | 256 | 251 | 252 | 52,400 |
2011/04/14 | 250 | 256 | 250 | 256 | 62,300 |
2011/04/13 | 256 | 263 | 249 | 251 | 102,500 |
2011/04/12 | 262 | 270 | 260 | 261 | 45,000 |
2011/04/11 | 261 | 270 | 258 | 264 | 62,800 |
2011/04/08 | 262 | 265 | 260 | 264 | 61,200 |
2011/04/07 | 261 | 265 | 258 | 262 | 51,800 |
2011/04/06 | 262 | 263 | 260 | 263 | 111,900 |
2011/04/05 | 272 | 273 | 257 | 259 | 123,400 |
2011/04/04 | 269 | 277 | 269 | 273 | 60,900 |
2011/04/01 | 282 | 283 | 271 | 271 | 64,100 |
2011/03/31 | 279 | 285 | 276 | 285 | 95,900 |
2011/03/30 | 276 | 280 | 273 | 278 | 61,500 |
2011/03/29 | 276 | 281 | 274 | 276 | 74,100 |
2011/03/28 | 276 | 283 | 275 | 279 | 75,100 |
2011/03/25 | 299 | 303 | 272 | 283 | 324,700 |
2011/03/24 | 280 | 294 | 278 | 291 | 218,700 |
2011/03/23 | 274 | 300 | 272 | 277 | 386,600 |
2011/03/22 | 270 | 273 | 261 | 271 | 237,600 |
2011/03/18 | 264 | 268 | 255 | 262 | 156,500 |
2011/03/17 | 241 | 265 | 240 | 257 | 143,900 |
2011/03/16 | 234 | 270 | 234 | 257 | 205,500 |
2011/03/15 | 265 | 269 | 184 | 250 | 394,600 |
2011/03/14 | 277 | 320 | 249 | 264 | 780,600 |
2011/03/11 | 262 | 269 | 262 | 269 | 325,500 |
2011/03/10 | 276 | 277 | 266 | 268 | 167,200 |
2011/03/09 | 270 | 274 | 267 | 273 | 160,400 |
2011/03/08 | 266 | 268 | 263 | 266 | 51,000 |
2011/03/07 | 263 | 267 | 260 | 264 | 73,000 |
2011/03/04 | 264 | 270 | 263 | 265 | 80,100 |
2011/03/03 | 259 | 264 | 259 | 263 | 48,200 |
2011/03/02 | 266 | 268 | 259 | 259 | 168,500 |
2011/03/01 | 267 | 276 | 265 | 270 | 210,300 |
2011/02/28 | 258 | 264 | 258 | 264 | 165,500 |
2011/02/25 | 248 | 253 | 245 | 253 | 113,300 |
2011/02/24 | 246 | 249 | 240 | 247 | 118,100 |
2011/02/23 | 241 | 254 | 240 | 246 | 150,300 |
2011/02/22 | 250 | 250 | 242 | 245 | 104,400 |
2011/02/21 | 243 | 252 | 242 | 252 | 172,700 |
2011/02/18 | 245 | 245 | 229 | 242 | 148,100 |
2011/02/17 | 245 | 246 | 244 | 246 | 42,700 |
2011/02/16 | 245 | 246 | 240 | 244 | 74,800 |
2011/02/15 | 248 | 248 | 245 | 245 | 45,100 |
2011/02/14 | 245 | 246 | 245 | 246 | 72,400 |
2011/02/10 | 245 | 248 | 244 | 245 | 39,800 |
2011/02/09 | 246 | 249 | 241 | 245 | 109,000 |
2011/02/08 | 247 | 247 | 242 | 244 | 37,600 |
2011/02/07 | 244 | 246 | 244 | 246 | 24,300 |
2011/02/04 | 245 | 245 | 242 | 245 | 39,000 |
2011/02/03 | 246 | 247 | 242 | 245 | 54,200 |
2011/02/02 | 240 | 246 | 240 | 245 | 89,700 |
2011/02/01 | 238 | 240 | 238 | 240 | 39,400 |
2011/01/31 | 235 | 241 | 230 | 237 | 116,500 |
2011/01/28 | 242 | 242 | 237 | 237 | 139,800 |
2011/01/27 | 241 | 242 | 240 | 242 | 61,900 |
2011/01/26 | 245 | 245 | 241 | 242 | 81,500 |
2011/01/25 | 243 | 244 | 241 | 243 | 55,500 |
2011/01/24 | 237 | 240 | 228 | 240 | 82,100 |
2011/01/21 | 241 | 242 | 232 | 239 | 125,100 |
2011/01/20 | 247 | 249 | 242 | 243 | 125,200 |
2011/01/19 | 242 | 252 | 241 | 250 | 215,400 |
2011/01/18 | 237 | 241 | 235 | 239 | 108,100 |
2011/01/17 | 232 | 237 | 232 | 237 | 133,200 |
2011/01/14 | 226 | 232 | 226 | 230 | 57,100 |
2011/01/13 | 228 | 230 | 225 | 228 | 68,200 |
2011/01/12 | 229 | 230 | 223 | 224 | 101,600 |
2011/01/11 | 219 | 225 | 218 | 225 | 90,200 |
2011/01/07 | 218 | 229 | 217 | 217 | 178,700 |
2011/01/06 | 218 | 220 | 214 | 218 | 68,800 |
2011/01/05 | 218 | 218 | 215 | 216 | 12,700 |
2011/01/04 | 215 | 218 | 210 | 216 | 48,500 |