新都ホールディングス(2776)の株価時系列情報
新都ホールディングス(2776)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 268,000 | 284,000 | 268,000 | 284,000 | 202 |
| 2003/12/29 | 250,000 | 264,000 | 250,000 | 264,000 | 139 |
| 2003/12/26 | 243,000 | 245,000 | 242,000 | 244,000 | 24 |
| 2003/12/25 | 241,000 | 242,000 | 239,000 | 241,000 | 58 |
| 2003/12/24 | 243,000 | 244,000 | 240,000 | 242,000 | 73 |
| 2003/12/22 | 243,000 | 248,000 | 242,000 | 242,000 | 59 |
| 2003/12/19 | 241,000 | 246,000 | 239,000 | 241,000 | 64 |
| 2003/12/18 | 242,000 | 243,000 | 240,000 | 241,000 | 28 |
| 2003/12/17 | 240,000 | 242,000 | 238,000 | 242,000 | 91 |
| 2003/12/16 | 237,000 | 240,000 | 235,000 | 240,000 | 23 |
| 2003/12/15 | 236,000 | 245,000 | 232,000 | 245,000 | 77 |
| 2003/12/12 | 230,000 | 233,000 | 229,000 | 232,000 | 60 |
| 2003/12/11 | 223,000 | 227,000 | 220,000 | 222,000 | 46 |
| 2003/12/10 | 227,000 | 231,000 | 220,000 | 221,000 | 53 |
| 2003/12/09 | 233,000 | 233,000 | 225,000 | 225,000 | 24 |
| 2003/12/08 | 238,000 | 238,000 | 232,000 | 233,000 | 53 |
| 2003/12/05 | 237,000 | 239,000 | 236,000 | 239,000 | 11 |
| 2003/12/04 | 240,000 | 243,000 | 237,000 | 238,000 | 35 |
| 2003/12/03 | 246,000 | 246,000 | 238,000 | 240,000 | 38 |
| 2003/12/02 | 241,000 | 250,000 | 240,000 | 241,000 | 73 |
| 2003/12/01 | 241,000 | 246,000 | 240,000 | 240,000 | 76 |
| 2003/11/28 | 239,000 | 240,000 | 237,000 | 240,000 | 44 |
| 2003/11/27 | 240,000 | 240,000 | 235,000 | 235,000 | 78 |
| 2003/11/26 | 254,000 | 254,000 | 238,000 | 240,000 | 145 |
| 2003/11/25 | 257,000 | 258,000 | 254,000 | 256,000 | 8 |
| 2003/11/21 | 265,000 | 267,000 | 257,000 | 257,000 | 34 |
| 2003/11/20 | 265,000 | 270,000 | 265,000 | 267,000 | 21 |
| 2003/11/19 | 260,000 | 262,000 | 257,000 | 262,000 | 49 |
| 2003/11/18 | 258,000 | 260,000 | 251,000 | 258,000 | 52 |
| 2003/11/17 | 271,000 | 271,000 | 260,000 | 260,000 | 52 |
| 2003/11/14 | 281,000 | 281,000 | 278,000 | 278,000 | 9 |
| 2003/11/13 | 284,000 | 290,000 | 279,000 | 279,000 | 35 |
| 2003/11/12 | 275,000 | 282,000 | 265,000 | 282,000 | 104 |
| 2003/11/11 | 290,000 | 290,000 | 275,000 | 275,000 | 121 |
| 2003/11/10 | 300,000 | 300,000 | 295,000 | 295,000 | 34 |
| 2003/11/07 | 303,000 | 306,000 | 300,000 | 300,000 | 31 |
| 2003/11/06 | 309,000 | 310,000 | 300,000 | 303,000 | 90 |
| 2003/11/05 | 337,000 | 337,000 | 315,000 | 319,000 | 174 |
| 2003/11/04 | 310,000 | 340,000 | 309,000 | 340,000 | 665 |
| 2003/10/31 | 302,000 | 309,000 | 296,000 | 309,000 | 99 |
| 2003/10/30 | 303,000 | 303,000 | 300,000 | 302,000 | 38 |
| 2003/10/29 | 305,000 | 307,000 | 299,000 | 303,000 | 86 |
| 2003/10/28 | 300,000 | 305,000 | 296,000 | 300,000 | 118 |
| 2003/10/27 | 292,000 | 300,000 | 292,000 | 295,000 | 42 |
| 2003/10/24 | 294,000 | 300,000 | 292,000 | 292,000 | 51 |
| 2003/10/23 | 307,000 | 307,000 | 290,000 | 294,000 | 221 |
| 2003/10/22 | 310,000 | 319,000 | 304,000 | 309,000 | 231 |
| 2003/10/21 | 325,000 | 325,000 | 300,000 | 305,000 | 290 |
| 2003/10/20 | 313,000 | 329,000 | 313,000 | 327,000 | 518 |
| 2003/10/17 | 310,000 | 310,000 | 300,000 | 305,000 | 357 |
| 2003/10/16 | 324,000 | 327,000 | 305,000 | 311,000 | 568 |
| 2003/10/15 | 290,000 | 319,000 | 286,000 | 319,000 | 1,121 |
| 2003/10/14 | 270,000 | 279,000 | 270,000 | 279,000 | 636 |
| 2003/10/10 | 249,000 | 259,000 | 244,000 | 259,000 | 885 |
| 2003/10/09 | 221,000 | 239,000 | 221,000 | 239,000 | 293 |
| 2003/10/08 | 224,000 | 228,000 | 219,000 | 219,000 | 432 |
| 2003/10/07 | 233,000 | 233,000 | 223,000 | 225,000 | 390 |
| 2003/10/06 | 243,000 | 243,000 | 230,000 | 231,000 | 290 |
| 2003/10/03 | 229,000 | 249,000 | 228,000 | 243,000 | 166 |
| 2003/10/02 | 235,000 | 237,000 | 226,000 | 230,000 | 270 |
| 2003/10/01 | 240,000 | 240,000 | 230,000 | 235,000 | 251 |
| 2003/09/30 | 255,000 | 255,000 | 244,000 | 245,000 | 195 |
| 2003/09/29 | 260,000 | 260,000 | 254,000 | 255,000 | 214 |
| 2003/09/26 | 258,000 | 260,000 | 255,000 | 260,000 | 61 |
| 2003/09/25 | 265,000 | 266,000 | 255,000 | 256,000 | 89 |
| 2003/09/24 | 268,000 | 270,000 | 264,000 | 265,000 | 205 |
| 2003/09/22 | 284,000 | 285,000 | 261,000 | 264,000 | 428 |
| 2003/09/19 | 305,000 | 310,000 | 305,000 | 305,000 | 110 |
| 2003/09/18 | 310,000 | 311,000 | 303,000 | 309,000 | 138 |
| 2003/09/17 | 318,000 | 318,000 | 313,000 | 314,000 | 102 |
| 2003/09/16 | 321,000 | 323,000 | 319,000 | 321,000 | 104 |
| 2003/09/12 | 317,000 | 323,000 | 317,000 | 320,000 | 80 |
| 2003/09/11 | 323,000 | 323,000 | 317,000 | 317,000 | 135 |
| 2003/09/10 | 325,000 | 327,000 | 322,000 | 323,000 | 74 |
| 2003/09/09 | 329,000 | 329,000 | 325,000 | 326,000 | 111 |
| 2003/09/08 | 330,000 | 342,000 | 330,000 | 330,000 | 132 |
| 2003/09/05 | 328,000 | 334,000 | 326,000 | 330,000 | 78 |
| 2003/09/04 | 339,000 | 339,000 | 326,000 | 330,000 | 154 |
| 2003/09/03 | 323,000 | 349,000 | 321,000 | 346,000 | 226 |
| 2003/09/02 | 333,000 | 333,000 | 322,000 | 323,000 | 124 |
| 2003/09/01 | 329,000 | 335,000 | 325,000 | 330,000 | 143 |
| 2003/08/29 | 331,000 | 335,000 | 329,000 | 330,000 | 70 |
| 2003/08/28 | 335,000 | 337,000 | 331,000 | 331,000 | 79 |
| 2003/08/27 | 340,000 | 340,000 | 333,000 | 340,000 | 33 |
| 2003/08/26 | 350,000 | 350,000 | 335,000 | 340,000 | 73 |
| 2003/08/25 | 355,000 | 357,000 | 348,000 | 348,000 | 214 |
| 2003/08/22 | 336,000 | 355,000 | 336,000 | 353,000 | 273 |
| 2003/08/21 | 322,000 | 337,000 | 320,000 | 333,000 | 85 |
| 2003/08/20 | 327,000 | 329,000 | 321,000 | 321,000 | 98 |
| 2003/08/19 | 331,000 | 331,000 | 323,000 | 328,000 | 68 |
| 2003/08/18 | 340,000 | 340,000 | 325,000 | 331,000 | 115 |
| 2003/08/15 | 339,000 | 341,000 | 335,000 | 341,000 | 67 |
| 2003/08/14 | 349,000 | 349,000 | 335,000 | 340,000 | 65 |
| 2003/08/13 | 350,000 | 352,000 | 342,000 | 350,000 | 100 |
| 2003/08/12 | 344,000 | 355,000 | 339,000 | 355,000 | 110 |
| 2003/08/11 | 342,000 | 342,000 | 335,000 | 340,000 | 128 |
| 2003/08/08 | 350,000 | 350,000 | 343,000 | 345,000 | 103 |
| 2003/08/07 | 351,000 | 351,000 | 335,000 | 349,000 | 138 |
| 2003/08/06 | 357,000 | 357,000 | 348,000 | 353,000 | 98 |
| 2003/08/05 | 370,000 | 370,000 | 358,000 | 361,000 | 111 |
| 2003/08/04 | 372,000 | 373,000 | 365,000 | 373,000 | 278 |
| 2003/08/01 | 365,000 | 375,000 | 360,000 | 362,000 | 293 |
| 2003/07/31 | 352,000 | 360,000 | 342,000 | 360,000 | 338 |
| 2003/07/30 | 363,000 | 363,000 | 350,000 | 353,000 | 272 |
| 2003/07/29 | 376,000 | 376,000 | 365,000 | 369,000 | 397 |
| 2003/07/28 | 386,000 | 390,000 | 369,000 | 378,000 | 505 |
| 2003/07/25 | 389,000 | 406,000 | 377,000 | 377,000 | 629 |
| 2003/07/24 | 376,000 | 415,000 | 365,000 | 390,000 | 4,450 |
| 2003/07/23 | 320,000 | 377,000 | 315,000 | 377,000 | 3,324 |
| 2003/07/22 | 350,000 | 352,000 | 315,000 | 327,000 | 727 |
| 2003/07/18 | 339,000 | 364,000 | 327,000 | 347,000 | 3,418 |
| 2003/07/17 | 354,000 | 354,000 | 354,000 | 354,000 | 1,070 |