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 |
|---|---|---|---|---|---|
| 2004/12/30 | 225,000 | 225,000 | 220,000 | 223,000 | 33 |
| 2004/12/29 | 223,000 | 225,000 | 221,000 | 221,000 | 94 |
| 2004/12/28 | 213,000 | 220,000 | 213,000 | 219,000 | 71 |
| 2004/12/27 | 219,000 | 219,000 | 212,000 | 212,000 | 143 |
| 2004/12/24 | 217,000 | 217,000 | 212,000 | 214,000 | 164 |
| 2004/12/22 | 223,000 | 225,000 | 217,000 | 218,000 | 96 |
| 2004/12/21 | 226,000 | 226,000 | 223,000 | 223,000 | 110 |
| 2004/12/20 | 225,000 | 227,000 | 221,000 | 226,000 | 115 |
| 2004/12/17 | 222,000 | 228,000 | 215,000 | 221,000 | 201 |
| 2004/12/16 | 211,000 | 220,000 | 207,000 | 216,000 | 171 |
| 2004/12/15 | 213,000 | 218,000 | 208,000 | 211,000 | 129 |
| 2004/12/14 | 219,000 | 219,000 | 211,000 | 213,000 | 95 |
| 2004/12/13 | 220,000 | 225,000 | 215,000 | 221,000 | 131 |
| 2004/12/10 | 234,000 | 234,000 | 226,000 | 231,000 | 71 |
| 2004/12/09 | 237,000 | 239,000 | 234,000 | 234,000 | 33 |
| 2004/12/08 | 235,000 | 240,000 | 232,000 | 240,000 | 67 |
| 2004/12/07 | 243,000 | 243,000 | 237,000 | 239,000 | 91 |
| 2004/12/06 | 247,000 | 247,000 | 242,000 | 246,000 | 68 |
| 2004/12/03 | 250,000 | 250,000 | 243,000 | 248,000 | 49 |
| 2004/12/02 | 252,000 | 255,000 | 250,000 | 250,000 | 28 |
| 2004/12/01 | 256,000 | 256,000 | 251,000 | 252,000 | 40 |
| 2004/11/30 | 256,000 | 257,000 | 252,000 | 255,000 | 25 |
| 2004/11/29 | 259,000 | 259,000 | 255,000 | 255,000 | 13 |
| 2004/11/26 | 259,000 | 259,000 | 256,000 | 259,000 | 15 |
| 2004/11/25 | 258,000 | 260,000 | 258,000 | 260,000 | 24 |
| 2004/11/24 | 260,000 | 260,000 | 258,000 | 260,000 | 28 |
| 2004/11/22 | 260,000 | 262,000 | 256,000 | 262,000 | 51 |
| 2004/11/19 | 262,000 | 262,000 | 261,000 | 262,000 | 22 |
| 2004/11/18 | 272,000 | 272,000 | 261,000 | 262,000 | 49 |
| 2004/11/17 | 263,000 | 272,000 | 263,000 | 268,000 | 53 |
| 2004/11/16 | 274,000 | 275,000 | 260,000 | 262,000 | 83 |
| 2004/11/15 | 272,000 | 278,000 | 271,000 | 273,000 | 60 |
| 2004/11/12 | 263,000 | 270,000 | 261,000 | 265,000 | 63 |
| 2004/11/11 | 262,000 | 269,000 | 253,000 | 262,000 | 82 |
| 2004/11/10 | 250,000 | 256,000 | 250,000 | 256,000 | 57 |
| 2004/11/09 | 252,000 | 254,000 | 249,000 | 250,000 | 26 |
| 2004/11/08 | 253,000 | 255,000 | 250,000 | 250,000 | 44 |
| 2004/11/05 | 251,000 | 251,000 | 247,000 | 249,000 | 40 |
| 2004/11/04 | 252,000 | 258,000 | 250,000 | 252,000 | 39 |
| 2004/11/02 | 250,000 | 254,000 | 250,000 | 253,000 | 33 |
| 2004/11/01 | 254,000 | 254,000 | 250,000 | 250,000 | 22 |
| 2004/10/29 | 253,000 | 253,000 | 249,000 | 250,000 | 61 |
| 2004/10/28 | 256,000 | 256,000 | 251,000 | 253,000 | 37 |
| 2004/10/27 | 255,000 | 255,000 | 249,000 | 252,000 | 66 |
| 2004/10/26 | 254,000 | 255,000 | 250,000 | 250,000 | 43 |
| 2004/10/25 | 255,000 | 255,000 | 250,000 | 254,000 | 45 |
| 2004/10/22 | 259,000 | 260,000 | 255,000 | 260,000 | 10 |
| 2004/10/21 | 263,000 | 263,000 | 252,000 | 252,000 | 33 |
| 2004/10/20 | 274,000 | 274,000 | 263,000 | 264,000 | 47 |
| 2004/10/19 | 272,000 | 276,000 | 271,000 | 276,000 | 16 |
| 2004/10/18 | 282,000 | 282,000 | 272,000 | 272,000 | 17 |
| 2004/10/15 | 285,000 | 286,000 | 284,000 | 286,000 | 39 |
| 2004/10/14 | 285,000 | 287,000 | 280,000 | 285,000 | 69 |
| 2004/10/13 | 285,000 | 286,000 | 278,000 | 283,000 | 55 |
| 2004/10/12 | 288,000 | 288,000 | 282,000 | 285,000 | 63 |
| 2004/10/08 | 294,000 | 294,000 | 288,000 | 290,000 | 42 |
| 2004/10/07 | 288,000 | 294,000 | 285,000 | 294,000 | 138 |
| 2004/10/06 | 283,000 | 286,000 | 280,000 | 286,000 | 59 |
| 2004/10/05 | 288,000 | 288,000 | 280,000 | 285,000 | 87 |
| 2004/10/04 | 275,000 | 286,000 | 273,000 | 286,000 | 88 |
| 2004/10/01 | 265,000 | 269,000 | 254,000 | 269,000 | 55 |
| 2004/09/30 | 245,000 | 261,000 | 245,000 | 261,000 | 39 |
| 2004/09/29 | 251,000 | 251,000 | 241,000 | 241,000 | 81 |
| 2004/09/28 | 254,000 | 255,000 | 249,000 | 252,000 | 87 |
| 2004/09/27 | 265,000 | 265,000 | 258,000 | 258,000 | 43 |
| 2004/09/24 | 263,000 | 268,000 | 253,000 | 265,000 | 68 |
| 2004/09/22 | 274,000 | 274,000 | 251,000 | 266,000 | 143 |
| 2004/09/21 | 287,000 | 287,000 | 277,000 | 277,000 | 53 |
| 2004/09/17 | 298,000 | 298,000 | 286,000 | 287,000 | 40 |
| 2004/09/16 | 289,000 | 294,000 | 275,000 | 294,000 | 82 |
| 2004/09/15 | 305,000 | 305,000 | 291,000 | 292,000 | 102 |
| 2004/09/14 | 319,000 | 319,000 | 304,000 | 309,000 | 84 |
| 2004/09/13 | 321,000 | 321,000 | 315,000 | 320,000 | 43 |
| 2004/09/10 | 321,000 | 328,000 | 312,000 | 325,000 | 91 |
| 2004/09/09 | 347,000 | 349,000 | 320,000 | 322,000 | 169 |
| 2004/09/08 | 316,000 | 337,000 | 316,000 | 337,000 | 210 |
| 2004/09/07 | 317,000 | 317,000 | 310,000 | 311,000 | 61 |
| 2004/09/06 | 320,000 | 320,000 | 310,000 | 317,000 | 106 |
| 2004/09/03 | 334,000 | 340,000 | 323,000 | 323,000 | 112 |
| 2004/09/02 | 350,000 | 350,000 | 327,000 | 333,000 | 180 |
| 2004/09/01 | 354,000 | 369,000 | 343,000 | 345,000 | 997 |
| 2004/08/31 | 301,000 | 339,000 | 301,000 | 339,000 | 456 |
| 2004/08/30 | 292,000 | 299,000 | 292,000 | 299,000 | 114 |
| 2004/08/27 | 282,000 | 289,000 | 280,000 | 288,000 | 52 |
| 2004/08/26 | 290,000 | 290,000 | 281,000 | 286,000 | 48 |
| 2004/08/25 | 280,000 | 284,000 | 274,000 | 282,000 | 66 |
| 2004/08/24 | 280,000 | 280,000 | 276,000 | 277,000 | 38 |
| 2004/08/23 | 279,000 | 285,000 | 279,000 | 283,000 | 39 |
| 2004/08/20 | 270,000 | 275,000 | 270,000 | 275,000 | 61 |
| 2004/08/19 | 268,000 | 273,000 | 268,000 | 273,000 | 66 |
| 2004/08/18 | 278,000 | 278,000 | 272,000 | 272,000 | 25 |
| 2004/08/17 | 287,000 | 287,000 | 279,000 | 282,000 | 65 |
| 2004/08/16 | 298,000 | 298,000 | 284,000 | 288,000 | 33 |
| 2004/08/13 | 304,000 | 304,000 | 286,000 | 298,000 | 112 |
| 2004/08/12 | 314,000 | 315,000 | 305,000 | 309,000 | 59 |
| 2004/08/11 | 312,000 | 318,000 | 305,000 | 314,000 | 151 |
| 2004/08/10 | 297,000 | 307,000 | 291,000 | 304,000 | 94 |
| 2004/08/09 | 280,000 | 291,000 | 278,000 | 290,000 | 71 |
| 2004/08/06 | 280,000 | 295,000 | 275,000 | 291,000 | 94 |
| 2004/08/05 | 290,000 | 296,000 | 282,000 | 285,000 | 104 |
| 2004/08/04 | 268,000 | 299,000 | 255,000 | 297,000 | 216 |
| 2004/08/03 | 280,000 | 280,000 | 262,000 | 272,000 | 176 |
| 2004/08/02 | 299,000 | 299,000 | 280,000 | 281,000 | 143 |
| 2004/07/30 | 300,000 | 305,000 | 294,000 | 299,000 | 62 |
| 2004/07/29 | 306,000 | 306,000 | 296,000 | 300,000 | 152 |
| 2004/07/28 | 315,000 | 316,000 | 304,000 | 311,000 | 80 |
| 2004/07/27 | 309,000 | 320,000 | 300,000 | 300,000 | 254 |
| 2004/07/26 | 330,000 | 330,000 | 312,000 | 314,000 | 401 |
| 2004/07/23 | 354,000 | 354,000 | 335,000 | 340,000 | 255 |
| 2004/07/22 | 367,000 | 367,000 | 356,000 | 358,000 | 148 |
| 2004/07/21 | 378,000 | 378,000 | 369,000 | 372,000 | 82 |
| 2004/07/20 | 382,000 | 385,000 | 368,000 | 372,000 | 123 |
| 2004/07/16 | 385,000 | 390,000 | 372,000 | 387,000 | 112 |
| 2004/07/15 | 400,000 | 403,000 | 371,000 | 386,000 | 160 |
| 2004/07/14 | 416,000 | 426,000 | 400,000 | 403,000 | 212 |
| 2004/07/13 | 400,000 | 416,000 | 399,000 | 409,000 | 212 |
| 2004/07/12 | 387,000 | 397,000 | 383,000 | 392,000 | 261 |
| 2004/07/09 | 384,000 | 384,000 | 372,000 | 382,000 | 146 |
| 2004/07/08 | 399,000 | 400,000 | 382,000 | 384,000 | 125 |
| 2004/07/07 | 380,000 | 390,000 | 362,000 | 390,000 | 320 |
| 2004/07/06 | 420,000 | 420,000 | 390,000 | 399,000 | 421 |
| 2004/07/05 | 433,000 | 434,000 | 421,000 | 422,000 | 153 |
| 2004/07/02 | 439,000 | 439,000 | 431,000 | 434,000 | 152 |
| 2004/07/01 | 437,000 | 438,000 | 431,000 | 438,000 | 262 |
| 2004/06/30 | 435,000 | 435,000 | 418,000 | 432,000 | 352 |
| 2004/06/29 | 453,000 | 455,000 | 431,000 | 435,000 | 830 |
| 2004/06/28 | 442,000 | 454,000 | 438,000 | 447,000 | 1,930 |
| 2004/06/25 | 495,000 | 537,000 | 495,000 | 537,000 | 526 |
| 2004/06/24 | 483,000 | 490,000 | 469,000 | 487,000 | 219 |
| 2004/06/23 | 518,000 | 518,000 | 476,000 | 480,000 | 300 |
| 2004/06/22 | 533,000 | 537,000 | 515,000 | 518,000 | 171 |
| 2004/06/21 | 536,000 | 544,000 | 520,000 | 523,000 | 187 |
| 2004/06/18 | 530,000 | 538,000 | 511,000 | 527,000 | 361 |
| 2004/06/17 | 550,000 | 570,000 | 526,000 | 546,000 | 973 |
| 2004/06/16 | 503,000 | 538,000 | 490,000 | 538,000 | 1,393 |
| 2004/06/15 | 448,000 | 488,000 | 438,000 | 488,000 | 976 |
| 2004/06/14 | 433,000 | 438,000 | 433,000 | 438,000 | 89 |
| 2004/06/11 | 439,000 | 440,000 | 432,000 | 432,000 | 85 |
| 2004/06/10 | 442,000 | 442,000 | 435,000 | 438,000 | 99 |
| 2004/06/09 | 435,000 | 447,000 | 430,000 | 446,000 | 124 |
| 2004/06/08 | 443,000 | 446,000 | 431,000 | 434,000 | 116 |
| 2004/06/07 | 432,000 | 444,000 | 426,000 | 438,000 | 155 |
| 2004/06/04 | 437,000 | 437,000 | 426,000 | 434,000 | 79 |
| 2004/06/03 | 450,000 | 455,000 | 432,000 | 438,000 | 152 |
| 2004/06/02 | 460,000 | 460,000 | 444,000 | 450,000 | 131 |
| 2004/06/01 | 435,000 | 472,000 | 430,000 | 467,000 | 319 |
| 2004/05/31 | 435,000 | 446,000 | 415,000 | 430,000 | 153 |
| 2004/05/28 | 439,000 | 439,000 | 421,000 | 430,000 | 313 |
| 2004/05/27 | 462,000 | 462,000 | 435,000 | 440,000 | 183 |
| 2004/05/26 | 467,000 | 485,000 | 450,000 | 455,000 | 214 |
| 2004/05/25 | 484,000 | 484,000 | 458,000 | 467,000 | 200 |
| 2004/05/24 | 474,000 | 501,000 | 472,000 | 486,000 | 449 |
| 2004/05/21 | 502,000 | 524,000 | 500,000 | 524,000 | 183 |
| 2004/05/20 | 520,000 | 531,000 | 490,000 | 502,000 | 263 |
| 2004/05/19 | 499,000 | 523,000 | 490,000 | 523,000 | 266 |
| 2004/05/18 | 420,000 | 475,000 | 420,000 | 473,000 | 349 |
| 2004/05/17 | 465,000 | 470,000 | 410,000 | 430,000 | 410 |
| 2004/05/14 | 524,000 | 551,000 | 490,000 | 510,000 | 170 |
| 2004/05/13 | 535,000 | 560,000 | 518,000 | 534,000 | 342 |
| 2004/05/12 | 475,000 | 505,000 | 475,000 | 505,000 | 245 |
| 2004/05/11 | 480,000 | 530,000 | 430,000 | 455,000 | 481 |
| 2004/05/10 | 631,000 | 632,000 | 530,000 | 530,000 | 334 |
| 2004/05/07 | 638,000 | 640,000 | 625,000 | 630,000 | 204 |
| 2004/05/06 | 652,000 | 659,000 | 632,000 | 640,000 | 297 |
| 2004/04/30 | 640,000 | 646,000 | 620,000 | 646,000 | 185 |
| 2004/04/28 | 657,000 | 657,000 | 645,000 | 649,000 | 202 |
| 2004/04/27 | 664,000 | 664,000 | 635,000 | 657,000 | 214 |
| 2004/04/26 | 635,000 | 670,000 | 632,000 | 654,000 | 515 |
| 2004/04/23 | 630,000 | 630,000 | 615,000 | 625,000 | 216 |
| 2004/04/22 | 650,000 | 650,000 | 615,000 | 634,000 | 356 |
| 2004/04/21 | 640,000 | 673,000 | 636,000 | 647,000 | 891 |
| 2004/04/20 | 570,000 | 630,000 | 570,000 | 625,000 | 848 |
| 2004/04/19 | 586,000 | 590,000 | 552,000 | 570,000 | 242 |
| 2004/04/16 | 591,000 | 600,000 | 569,000 | 580,000 | 310 |
| 2004/04/15 | 640,000 | 640,000 | 550,000 | 584,000 | 488 |
| 2004/04/14 | 650,000 | 665,000 | 631,000 | 635,000 | 643 |
| 2004/04/13 | 645,000 | 665,000 | 600,000 | 660,000 | 1,268 |
| 2004/04/12 | 571,000 | 630,000 | 562,000 | 630,000 | 1,106 |
| 2004/04/09 | 567,000 | 574,000 | 541,000 | 551,000 | 551 |
| 2004/04/08 | 533,000 | 587,000 | 525,000 | 577,000 | 1,444 |
| 2004/04/07 | 483,000 | 514,000 | 482,000 | 513,000 | 636 |
| 2004/04/06 | 510,000 | 513,000 | 476,000 | 479,000 | 325 |
| 2004/04/05 | 520,000 | 530,000 | 501,000 | 504,000 | 636 |
| 2004/04/02 | 483,000 | 508,000 | 477,000 | 505,000 | 1,214 |
| 2004/04/01 | 455,000 | 465,000 | 438,000 | 465,000 | 523 |
| 2004/03/31 | 455,000 | 455,000 | 427,000 | 445,000 | 552 |
| 2004/03/30 | 450,000 | 485,000 | 447,000 | 456,000 | 1,115 |
| 2004/03/29 | 411,000 | 445,000 | 382,000 | 440,000 | 898 |
| 2004/03/26 | 439,000 | 439,000 | 398,000 | 410,000 | 405 |
| 2004/03/25 | 433,000 | 450,000 | 420,000 | 443,000 | 409 |
| 2004/03/24 | 480,000 | 480,000 | 423,000 | 433,000 | 841 |
| 2004/03/23 | 470,000 | 490,000 | 460,000 | 466,000 | 718 |
| 2004/03/22 | 521,000 | 555,000 | 510,000 | 510,000 | 652 |
| 2004/03/19 | 470,000 | 516,000 | 470,000 | 511,000 | 1,123 |
| 2004/03/18 | 500,000 | 505,000 | 460,000 | 466,000 | 1,303 |
| 2004/03/17 | 614,000 | 614,000 | 524,000 | 526,000 | 2,515 |
| 2004/03/16 | 514,000 | 514,000 | 514,000 | 514,000 | 266 |
| 2004/03/15 | 444,000 | 464,000 | 444,000 | 464,000 | 800 |
| 2004/03/12 | 429,000 | 448,000 | 413,000 | 414,000 | 1,027 |
| 2004/03/11 | 374,000 | 414,000 | 373,000 | 409,000 | 1,440 |
| 2004/03/10 | 350,000 | 393,000 | 345,000 | 371,000 | 1,280 |
| 2004/03/09 | 325,000 | 345,000 | 310,000 | 344,000 | 1,248 |
| 2004/03/08 | 315,000 | 315,000 | 313,000 | 315,000 | 683 |
| 2004/03/05 | 290,000 | 298,000 | 285,000 | 295,000 | 687 |
| 2004/03/04 | 263,000 | 278,000 | 262,000 | 278,000 | 202 |
| 2004/03/03 | 259,000 | 260,000 | 255,000 | 258,000 | 27 |
| 2004/03/02 | 250,000 | 263,000 | 249,000 | 255,000 | 141 |
| 2004/03/01 | 250,000 | 250,000 | 246,000 | 248,000 | 94 |
| 2004/02/27 | 248,000 | 254,000 | 247,000 | 249,000 | 124 |
| 2004/02/26 | 250,000 | 252,000 | 246,000 | 246,000 | 63 |
| 2004/02/25 | 252,000 | 252,000 | 247,000 | 249,000 | 11 |
| 2004/02/24 | 256,000 | 256,000 | 245,000 | 252,000 | 62 |
| 2004/02/23 | 255,000 | 262,000 | 255,000 | 256,000 | 224 |
| 2004/02/20 | 257,000 | 258,000 | 253,000 | 255,000 | 36 |
| 2004/02/19 | 259,000 | 259,000 | 254,000 | 256,000 | 29 |
| 2004/02/18 | 260,000 | 260,000 | 253,000 | 253,000 | 18 |
| 2004/02/17 | 268,000 | 276,000 | 256,000 | 258,000 | 161 |
| 2004/02/16 | 249,000 | 266,000 | 246,000 | 266,000 | 127 |
| 2004/02/13 | 247,000 | 247,000 | 245,000 | 246,000 | 63 |
| 2004/02/12 | 249,000 | 249,000 | 248,000 | 248,000 | 17 |
| 2004/02/10 | 249,000 | 249,000 | 248,000 | 249,000 | 14 |
| 2004/02/09 | 249,000 | 249,000 | 246,000 | 246,000 | 24 |
| 2004/02/06 | 245,000 | 250,000 | 245,000 | 249,000 | 101 |
| 2004/02/05 | 247,000 | 247,000 | 245,000 | 245,000 | 52 |
| 2004/02/04 | 253,000 | 253,000 | 246,000 | 247,000 | 44 |
| 2004/02/03 | 255,000 | 255,000 | 250,000 | 251,000 | 31 |
| 2004/02/02 | 257,000 | 257,000 | 254,000 | 254,000 | 13 |
| 2004/01/30 | 253,000 | 257,000 | 251,000 | 251,000 | 45 |
| 2004/01/29 | 259,000 | 259,000 | 255,000 | 255,000 | 49 |
| 2004/01/28 | 261,000 | 262,000 | 258,000 | 260,000 | 154 |
| 2004/01/27 | 260,000 | 262,000 | 260,000 | 260,000 | 48 |
| 2004/01/26 | 259,000 | 262,000 | 258,000 | 258,000 | 50 |
| 2004/01/23 | 260,000 | 269,000 | 256,000 | 258,000 | 137 |
| 2004/01/22 | 270,000 | 270,000 | 260,000 | 261,000 | 61 |
| 2004/01/21 | 273,000 | 273,000 | 267,000 | 270,000 | 58 |
| 2004/01/20 | 273,000 | 274,000 | 272,000 | 272,000 | 71 |
| 2004/01/19 | 273,000 | 273,000 | 271,000 | 273,000 | 68 |
| 2004/01/16 | 272,000 | 275,000 | 271,000 | 273,000 | 31 |
| 2004/01/15 | 264,000 | 274,000 | 264,000 | 273,000 | 61 |
| 2004/01/14 | 270,000 | 270,000 | 263,000 | 264,000 | 26 |
| 2004/01/13 | 274,000 | 276,000 | 270,000 | 271,000 | 51 |
| 2004/01/09 | 275,000 | 275,000 | 270,000 | 275,000 | 46 |
| 2004/01/08 | 275,000 | 276,000 | 269,000 | 275,000 | 69 |
| 2004/01/07 | 264,000 | 268,000 | 260,000 | 268,000 | 43 |
| 2004/01/06 | 265,000 | 265,000 | 252,000 | 262,000 | 106 |
| 2004/01/05 | 286,000 | 286,000 | 265,000 | 265,000 | 82 |