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 |
---|---|---|---|---|---|
2013/12/30 | 335 | 335 | 329 | 332 | 109,800 |
2013/12/27 | 323 | 330 | 318 | 329 | 106,600 |
2013/12/26 | 311 | 324 | 311 | 323 | 163,700 |
2013/12/25 | 305 | 309 | 302 | 308 | 123,800 |
2013/12/24 | 308 | 309 | 301 | 305 | 122,900 |
2013/12/20 | 311 | 311 | 302 | 305 | 137,000 |
2013/12/19 | 317 | 318 | 311 | 312 | 103,700 |
2013/12/18 | 315 | 316 | 313 | 315 | 50,900 |
2013/12/17 | 314 | 316 | 313 | 315 | 35,200 |
2013/12/16 | 318 | 320 | 313 | 313 | 61,400 |
2013/12/13 | 318 | 320 | 315 | 315 | 119,900 |
2013/12/12 | 321 | 322 | 318 | 320 | 39,400 |
2013/12/11 | 323 | 325 | 322 | 323 | 29,900 |
2013/12/10 | 328 | 330 | 323 | 325 | 82,600 |
2013/12/09 | 325 | 329 | 325 | 327 | 58,500 |
2013/12/06 | 319 | 325 | 319 | 323 | 81,400 |
2013/12/05 | 322 | 324 | 318 | 318 | 56,300 |
2013/12/04 | 325 | 328 | 319 | 322 | 99,000 |
2013/12/03 | 328 | 329 | 326 | 326 | 50,000 |
2013/12/02 | 329 | 331 | 322 | 325 | 110,300 |
2013/11/29 | 324 | 328 | 323 | 327 | 49,900 |
2013/11/28 | 325 | 327 | 324 | 325 | 39,700 |
2013/11/27 | 329 | 330 | 323 | 323 | 84,000 |
2013/11/26 | 327 | 329 | 326 | 326 | 62,500 |
2013/11/25 | 334 | 335 | 327 | 329 | 105,300 |
2013/11/22 | 337 | 338 | 328 | 330 | 127,000 |
2013/11/21 | 332 | 337 | 330 | 336 | 88,700 |
2013/11/20 | 331 | 334 | 329 | 332 | 53,400 |
2013/11/19 | 334 | 338 | 332 | 332 | 87,100 |
2013/11/18 | 340 | 342 | 336 | 338 | 90,100 |
2013/11/15 | 339 | 339 | 334 | 337 | 116,600 |
2013/11/14 | 325 | 340 | 325 | 334 | 201,600 |
2013/11/13 | 334 | 336 | 323 | 323 | 205,600 |
2013/11/12 | 340 | 343 | 326 | 334 | 203,400 |
2013/11/11 | 345 | 346 | 337 | 342 | 148,500 |
2013/11/08 | 324 | 348 | 320 | 338 | 368,000 |
2013/11/07 | 329 | 348 | 319 | 324 | 476,500 |
2013/11/06 | 332 | 332 | 326 | 330 | 73,100 |
2013/11/05 | 327 | 334 | 326 | 331 | 119,900 |
2013/11/01 | 338 | 338 | 323 | 327 | 155,900 |
2013/10/31 | 345 | 346 | 340 | 341 | 310,800 |
2013/10/30 | 338 | 340 | 335 | 340 | 158,000 |
2013/10/29 | 328 | 336 | 328 | 335 | 156,600 |
2013/10/28 | 320 | 330 | 319 | 328 | 137,800 |
2013/10/25 | 324 | 325 | 315 | 317 | 92,700 |
2013/10/24 | 319 | 325 | 315 | 324 | 60,200 |
2013/10/23 | 323 | 325 | 317 | 317 | 62,400 |
2013/10/22 | 320 | 323 | 318 | 322 | 76,300 |
2013/10/21 | 318 | 320 | 316 | 320 | 42,800 |
2013/10/18 | 314 | 318 | 313 | 317 | 34,300 |
2013/10/17 | 314 | 317 | 313 | 317 | 33,300 |
2013/10/16 | 315 | 316 | 308 | 311 | 50,900 |
2013/10/15 | 315 | 318 | 313 | 315 | 42,400 |
2013/10/11 | 308 | 318 | 308 | 318 | 100,400 |
2013/10/10 | 314 | 316 | 303 | 305 | 87,300 |
2013/10/09 | 300 | 314 | 297 | 314 | 82,800 |
2013/10/08 | 296 | 305 | 295 | 303 | 88,700 |
2013/10/07 | 305 | 306 | 301 | 301 | 71,900 |
2013/10/04 | 309 | 309 | 301 | 304 | 90,700 |
2013/10/03 | 311 | 314 | 309 | 312 | 63,200 |
2013/10/02 | 322 | 322 | 312 | 312 | 178,600 |
2013/10/01 | 326 | 330 | 320 | 321 | 76,300 |
2013/09/30 | 320 | 324 | 316 | 321 | 113,600 |
2013/09/27 | 337 | 338 | 321 | 330 | 115,500 |
2013/09/26 | 321 | 335 | 315 | 332 | 177,000 |
2013/09/25 | 337 | 339 | 321 | 327 | 184,400 |
2013/09/24 | 343 | 344 | 336 | 339 | 149,900 |
2013/09/20 | 350 | 353 | 340 | 342 | 400,100 |
2013/09/19 | 341 | 344 | 336 | 342 | 207,500 |
2013/09/18 | 347 | 354 | 335 | 338 | 382,300 |
2013/09/17 | 330 | 348 | 326 | 345 | 736,600 |
2013/09/13 | 322 | 324 | 316 | 319 | 161,900 |
2013/09/12 | 321 | 321 | 313 | 318 | 109,000 |
2013/09/11 | 340 | 340 | 321 | 322 | 377,300 |
2013/09/10 | 313 | 326 | 306 | 324 | 420,500 |
2013/09/09 | 315 | 315 | 300 | 304 | 242,700 |
2013/09/06 | 291 | 292 | 287 | 288 | 54,100 |
2013/09/05 | 289 | 289 | 288 | 289 | 21,300 |
2013/09/04 | 287 | 291 | 286 | 290 | 69,600 |
2013/09/03 | 287 | 291 | 285 | 287 | 48,800 |
2013/09/02 | 271 | 282 | 271 | 280 | 56,200 |
2013/08/30 | 277 | 280 | 270 | 271 | 74,100 |
2013/08/29 | 281 | 284 | 276 | 278 | 68,500 |
2013/08/28 | 284 | 287 | 278 | 278 | 64,200 |
2013/08/27 | 288 | 292 | 285 | 290 | 29,400 |
2013/08/26 | 289 | 289 | 285 | 287 | 48,300 |
2013/08/23 | 287 | 289 | 282 | 285 | 121,100 |
2013/08/22 | 285 | 290 | 285 | 287 | 20,000 |
2013/08/21 | 287 | 288 | 285 | 286 | 43,900 |
2013/08/20 | 295 | 298 | 290 | 290 | 24,200 |
2013/08/19 | 291 | 298 | 291 | 295 | 53,700 |
2013/08/16 | 293 | 296 | 293 | 295 | 39,700 |
2013/08/15 | 301 | 301 | 297 | 299 | 21,300 |
2013/08/14 | 297 | 304 | 295 | 303 | 37,700 |
2013/08/13 | 289 | 295 | 289 | 295 | 46,500 |
2013/08/12 | 288 | 294 | 288 | 292 | 44,800 |
2013/08/09 | 297 | 303 | 292 | 294 | 70,200 |
2013/08/08 | 298 | 304 | 298 | 298 | 27,900 |
2013/08/07 | 310 | 310 | 298 | 302 | 59,600 |
2013/08/06 | 307 | 313 | 307 | 311 | 62,500 |
2013/08/05 | 305 | 311 | 305 | 308 | 34,900 |
2013/08/02 | 298 | 308 | 295 | 305 | 67,700 |
2013/08/01 | 291 | 298 | 288 | 298 | 39,800 |
2013/07/31 | 298 | 301 | 291 | 292 | 49,700 |
2013/07/30 | 290 | 303 | 288 | 301 | 130,200 |
2013/07/29 | 299 | 302 | 284 | 286 | 179,500 |
2013/07/26 | 320 | 320 | 310 | 312 | 75,000 |
2013/07/25 | 324 | 324 | 321 | 321 | 53,400 |
2013/07/24 | 325 | 325 | 321 | 325 | 58,300 |
2013/07/23 | 319 | 327 | 319 | 325 | 65,400 |
2013/07/22 | 326 | 326 | 316 | 324 | 87,600 |
2013/07/19 | 332 | 333 | 311 | 317 | 189,900 |
2013/07/18 | 331 | 335 | 328 | 332 | 49,100 |
2013/07/17 | 333 | 338 | 331 | 334 | 100,300 |
2013/07/16 | 340 | 341 | 333 | 337 | 89,300 |
2013/07/12 | 342 | 342 | 334 | 337 | 124,700 |
2013/07/11 | 328 | 339 | 325 | 338 | 167,700 |
2013/07/10 | 328 | 343 | 322 | 329 | 341,600 |
2013/07/09 | 317 | 326 | 313 | 326 | 211,200 |
2013/07/08 | 322 | 323 | 311 | 311 | 237,900 |
2013/07/05 | 310 | 320 | 307 | 317 | 294,600 |
2013/07/04 | 308 | 312 | 305 | 310 | 124,700 |
2013/07/03 | 300 | 313 | 295 | 303 | 186,500 |
2013/07/02 | 290 | 297 | 289 | 297 | 156,900 |
2013/07/01 | 290 | 290 | 282 | 288 | 163,900 |
2013/06/28 | 290 | 290 | 282 | 286 | 249,100 |
2013/06/27 | 287 | 288 | 272 | 283 | 164,000 |
2013/06/26 | 304 | 304 | 283 | 284 | 103,100 |
2013/06/25 | 300 | 304 | 291 | 300 | 78,300 |
2013/06/24 | 302 | 304 | 297 | 300 | 77,600 |
2013/06/21 | 298 | 307 | 292 | 304 | 87,700 |
2013/06/20 | 310 | 312 | 303 | 306 | 82,900 |
2013/06/19 | 310 | 315 | 304 | 314 | 138,800 |
2013/06/18 | 302 | 307 | 299 | 301 | 165,400 |
2013/06/17 | 298 | 303 | 298 | 302 | 134,300 |
2013/06/14 | 290 | 300 | 287 | 300 | 259,700 |
2013/06/13 | 289 | 295 | 276 | 295 | 144,300 |
2013/06/12 | 291 | 291 | 282 | 289 | 64,800 |
2013/06/11 | 282 | 294 | 282 | 291 | 181,400 |
2013/06/10 | 294 | 294 | 285 | 286 | 62,300 |
2013/06/07 | 282 | 289 | 274 | 277 | 235,500 |
2013/06/06 | 302 | 305 | 281 | 286 | 199,800 |
2013/06/05 | 313 | 328 | 310 | 311 | 154,100 |
2013/06/04 | 294 | 316 | 286 | 313 | 169,300 |
2013/06/03 | 302 | 304 | 296 | 296 | 141,800 |
2013/05/31 | 304 | 317 | 302 | 307 | 153,300 |
2013/05/30 | 309 | 317 | 305 | 307 | 183,900 |
2013/05/29 | 319 | 323 | 312 | 319 | 174,900 |
2013/05/28 | 309 | 323 | 309 | 322 | 141,800 |
2013/05/27 | 308 | 317 | 304 | 313 | 249,200 |
2013/05/24 | 319 | 327 | 315 | 324 | 323,500 |
2013/05/23 | 335 | 339 | 315 | 323 | 415,300 |
2013/05/22 | 330 | 342 | 328 | 337 | 291,100 |
2013/05/21 | 341 | 341 | 323 | 326 | 252,600 |
2013/05/20 | 349 | 349 | 338 | 343 | 227,700 |
2013/05/17 | 330 | 347 | 314 | 343 | 419,500 |
2013/05/16 | 335 | 335 | 303 | 331 | 524,700 |
2013/05/15 | 340 | 340 | 311 | 319 | 489,100 |
2013/05/14 | 342 | 342 | 334 | 337 | 137,500 |
2013/05/13 | 346 | 347 | 340 | 341 | 116,800 |
2013/05/10 | 348 | 352 | 341 | 343 | 149,000 |
2013/05/09 | 353 | 354 | 340 | 342 | 283,600 |
2013/05/08 | 358 | 359 | 353 | 354 | 152,700 |
2013/05/07 | 344 | 361 | 342 | 358 | 292,100 |
2013/05/02 | 344 | 345 | 338 | 340 | 201,500 |
2013/05/01 | 343 | 351 | 340 | 346 | 174,500 |
2013/04/30 | 343 | 348 | 340 | 343 | 136,700 |
2013/04/26 | 365 | 366 | 345 | 347 | 331,000 |
2013/04/25 | 360 | 366 | 354 | 364 | 304,000 |
2013/04/24 | 374 | 375 | 357 | 365 | 923,000 |
2013/04/23 | 343 | 399 | 342 | 375 | 5,254,200 |
2013/04/22 | 320 | 329 | 313 | 319 | 635,900 |
2013/04/19 | 298 | 303 | 290 | 303 | 167,500 |
2013/04/18 | 297 | 303 | 294 | 295 | 155,200 |
2013/04/17 | 293 | 300 | 293 | 296 | 88,800 |
2013/04/16 | 286 | 298 | 286 | 291 | 155,700 |
2013/04/15 | 305 | 307 | 289 | 293 | 215,000 |
2013/04/12 | 307 | 310 | 301 | 305 | 179,100 |
2013/04/11 | 329 | 334 | 301 | 308 | 467,300 |
2013/04/10 | 310 | 325 | 305 | 321 | 585,800 |
2013/04/09 | 330 | 377 | 308 | 326 | 1,948,900 |
2013/04/08 | 260 | 339 | 260 | 306 | 1,682,500 |
2013/04/05 | 251 | 266 | 247 | 259 | 356,800 |
2013/04/04 | 233 | 245 | 233 | 245 | 64,900 |
2013/04/03 | 228 | 236 | 228 | 234 | 60,900 |
2013/04/02 | 232 | 240 | 222 | 235 | 89,500 |
2013/04/01 | 245 | 245 | 226 | 227 | 99,100 |
2013/03/29 | 252 | 254 | 243 | 243 | 58,200 |
2013/03/28 | 253 | 255 | 247 | 252 | 58,900 |
2013/03/27 | 255 | 255 | 251 | 253 | 67,900 |
2013/03/26 | 257 | 259 | 250 | 257 | 116,100 |
2013/03/25 | 256 | 267 | 251 | 260 | 190,200 |
2013/03/22 | 257 | 258 | 248 | 248 | 148,700 |
2013/03/21 | 252 | 258 | 250 | 258 | 170,000 |
2013/03/19 | 247 | 252 | 247 | 247 | 107,200 |
2013/03/18 | 250 | 252 | 246 | 246 | 84,500 |
2013/03/15 | 250 | 252 | 247 | 248 | 66,600 |
2013/03/14 | 247 | 254 | 245 | 247 | 50,900 |
2013/03/13 | 244 | 251 | 243 | 247 | 66,100 |
2013/03/12 | 257 | 257 | 244 | 246 | 110,900 |
2013/03/11 | 256 | 259 | 255 | 255 | 70,500 |
2013/03/08 | 256 | 257 | 250 | 255 | 131,400 |
2013/03/07 | 258 | 258 | 249 | 253 | 82,400 |
2013/03/06 | 251 | 257 | 250 | 257 | 138,000 |
2013/03/05 | 248 | 251 | 245 | 247 | 86,600 |
2013/03/04 | 248 | 251 | 243 | 246 | 125,600 |
2013/03/01 | 238 | 240 | 236 | 239 | 56,600 |
2013/02/28 | 239 | 241 | 233 | 238 | 59,400 |
2013/02/27 | 237 | 241 | 237 | 239 | 39,000 |
2013/02/26 | 230 | 241 | 230 | 236 | 54,300 |
2013/02/25 | 238 | 240 | 236 | 237 | 68,200 |
2013/02/22 | 237 | 239 | 231 | 233 | 99,200 |
2013/02/21 | 241 | 246 | 239 | 239 | 45,800 |
2013/02/20 | 245 | 247 | 241 | 246 | 53,600 |
2013/02/19 | 239 | 244 | 239 | 243 | 71,300 |
2013/02/18 | 230 | 239 | 229 | 238 | 74,500 |
2013/02/15 | 232 | 232 | 219 | 229 | 124,900 |
2013/02/14 | 228 | 234 | 226 | 232 | 79,600 |
2013/02/13 | 242 | 242 | 225 | 227 | 163,800 |
2013/02/12 | 250 | 251 | 242 | 242 | 155,100 |
2013/02/08 | 252 | 257 | 248 | 253 | 119,800 |
2013/02/07 | 252 | 260 | 247 | 257 | 315,300 |
2013/02/06 | 251 | 254 | 249 | 252 | 93,500 |
2013/02/05 | 252 | 254 | 250 | 251 | 102,800 |
2013/02/04 | 250 | 252 | 249 | 251 | 93,100 |
2013/02/01 | 248 | 251 | 247 | 249 | 53,900 |
2013/01/31 | 252 | 252 | 246 | 247 | 59,100 |
2013/01/30 | 241 | 255 | 241 | 252 | 144,100 |
2013/01/29 | 246 | 247 | 241 | 244 | 108,400 |
2013/01/28 | 250 | 250 | 246 | 248 | 83,500 |
2013/01/25 | 246 | 249 | 243 | 247 | 94,200 |
2013/01/24 | 238 | 244 | 238 | 242 | 83,900 |
2013/01/23 | 252 | 252 | 237 | 238 | 242,800 |
2013/01/22 | 249 | 255 | 246 | 254 | 156,900 |
2013/01/21 | 245 | 250 | 244 | 248 | 86,700 |
2013/01/18 | 247 | 249 | 241 | 247 | 95,300 |
2013/01/17 | 251 | 252 | 238 | 244 | 159,300 |
2013/01/16 | 258 | 259 | 252 | 253 | 164,700 |
2013/01/15 | 261 | 262 | 257 | 260 | 151,200 |
2013/01/11 | 259 | 261 | 254 | 259 | 111,200 |
2013/01/10 | 258 | 265 | 258 | 259 | 363,200 |
2013/01/09 | 252 | 258 | 249 | 258 | 146,300 |
2013/01/08 | 255 | 263 | 246 | 252 | 415,200 |
2013/01/07 | 250 | 259 | 246 | 249 | 337,600 |
2013/01/04 | 255 | 256 | 244 | 247 | 360,700 |