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 |
|---|---|---|---|---|---|
| 2007/12/28 | 28,000 | 28,000 | 28,000 | 28,000 | 4 |
| 2007/12/27 | 28,000 | 28,020 | 28,000 | 28,000 | 4 |
| 2007/12/26 | 29,500 | 29,500 | 28,600 | 28,600 | 6 |
| 2007/12/25 | 31,500 | 31,500 | 29,100 | 29,100 | 42 |
| 2007/12/21 | 33,600 | 33,600 | 33,500 | 33,500 | 21 |
| 2007/12/20 | 36,000 | 36,000 | 34,000 | 34,000 | 16 |
| 2007/12/19 | 37,800 | 37,800 | 35,800 | 36,050 | 12 |
| 2007/12/18 | 37,500 | 37,500 | 37,500 | 37,500 | 7 |
| 2007/12/17 | 38,000 | 38,000 | 38,000 | 38,000 | 10 |
| 2007/12/14 | 37,700 | 37,700 | 37,700 | 37,700 | 3 |
| 2007/12/13 | 39,300 | 39,300 | 39,300 | 39,300 | 2 |
| 2007/12/12 | 38,500 | 39,000 | 38,500 | 39,000 | 66 |
| 2007/12/11 | 37,600 | 38,600 | 37,600 | 38,500 | 31 |
| 2007/12/10 | 39,600 | 39,600 | 38,400 | 38,400 | 3 |
| 2007/12/07 | 38,050 | 38,800 | 37,200 | 38,000 | 15 |
| 2007/12/06 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2007/12/05 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2007/12/04 | 40,000 | 40,000 | 38,800 | 38,800 | 15 |
| 2007/12/03 | 41,200 | 41,200 | 40,000 | 40,000 | 23 |
| 2007/11/30 | 37,600 | 38,800 | 37,600 | 38,800 | 9 |
| 2007/11/29 | 38,000 | 38,900 | 37,600 | 37,600 | 12 |
| 2007/11/28 | 38,500 | 39,400 | 37,800 | 37,900 | 16 |
| 2007/11/27 | 37,100 | 37,500 | 37,100 | 37,500 | 15 |
| 2007/11/26 | 37,500 | 39,700 | 37,100 | 39,500 | 19 |
| 2007/11/22 | 38,500 | 38,700 | 38,500 | 38,700 | 4 |
| 2007/11/21 | 39,000 | 39,050 | 39,000 | 39,050 | 2 |
| 2007/11/20 | 38,550 | 39,500 | 38,550 | 39,500 | 14 |
| 2007/11/19 | 39,500 | 39,500 | 38,550 | 38,550 | 2 |
| 2007/11/16 | 39,100 | 39,500 | 39,000 | 39,500 | 10 |
| 2007/11/15 | 38,500 | 38,500 | 38,500 | 38,500 | 5 |
| 2007/11/13 | 37,700 | 37,750 | 37,700 | 37,750 | 12 |
| 2007/11/12 | 38,500 | 38,500 | 37,600 | 37,700 | 11 |
| 2007/11/09 | 39,500 | 39,500 | 39,500 | 39,500 | 21 |
| 2007/11/08 | 40,000 | 40,000 | 39,500 | 39,500 | 6 |
| 2007/11/07 | 39,800 | 40,050 | 39,800 | 40,050 | 9 |
| 2007/11/06 | 40,000 | 40,000 | 40,000 | 40,000 | 7 |
| 2007/11/05 | 39,800 | 41,000 | 39,800 | 39,800 | 29 |
| 2007/11/02 | 39,800 | 40,000 | 39,800 | 39,800 | 22 |
| 2007/11/01 | 42,000 | 42,000 | 40,450 | 40,450 | 22 |
| 2007/10/31 | 41,000 | 41,000 | 40,000 | 40,000 | 27 |
| 2007/10/30 | 40,500 | 41,000 | 39,700 | 39,700 | 32 |
| 2007/10/29 | 40,300 | 41,000 | 40,300 | 40,600 | 16 |
| 2007/10/26 | 40,500 | 40,500 | 40,400 | 40,500 | 20 |
| 2007/10/25 | 40,500 | 41,000 | 40,500 | 41,000 | 13 |
| 2007/10/24 | 40,650 | 40,650 | 40,500 | 40,600 | 16 |
| 2007/10/23 | 41,700 | 42,000 | 40,500 | 40,600 | 10 |
| 2007/10/22 | 39,950 | 41,000 | 39,500 | 40,700 | 20 |
| 2007/10/19 | 41,400 | 42,000 | 39,600 | 40,050 | 118 |
| 2007/10/18 | 41,750 | 41,750 | 39,500 | 40,600 | 67 |
| 2007/10/17 | 41,800 | 42,400 | 41,800 | 41,800 | 123 |
| 2007/10/16 | 47,000 | 49,350 | 45,800 | 45,800 | 146 |
| 2007/10/15 | 50,800 | 50,800 | 50,800 | 50,800 | 16 |
| 2007/10/12 | 46,800 | 46,800 | 46,800 | 46,800 | 201 |
| 2007/10/11 | 40,000 | 42,800 | 39,500 | 42,800 | 112 |
| 2007/10/10 | 38,200 | 39,600 | 38,000 | 38,800 | 91 |
| 2007/10/09 | 38,850 | 40,200 | 38,500 | 39,000 | 91 |
| 2007/10/05 | 38,500 | 38,900 | 37,500 | 38,900 | 448 |
| 2007/10/04 | 38,000 | 40,000 | 38,000 | 39,000 | 1,004 |
| 2007/10/03 | 42,000 | 42,000 | 42,000 | 42,000 | 4 |
| 2007/10/02 | 46,000 | 46,000 | 46,000 | 46,000 | 5 |
| 2007/10/01 | 55,600 | 55,600 | 51,000 | 51,000 | 44 |
| 2007/09/28 | 57,300 | 57,300 | 55,600 | 55,600 | 19 |
| 2007/09/27 | 58,700 | 60,000 | 57,300 | 57,300 | 27 |
| 2007/09/26 | 59,800 | 59,900 | 58,400 | 58,700 | 27 |
| 2007/09/25 | 60,000 | 60,000 | 59,900 | 59,900 | 15 |
| 2007/09/21 | 58,500 | 60,000 | 58,400 | 60,000 | 16 |
| 2007/09/20 | 61,600 | 61,600 | 61,500 | 61,500 | 9 |
| 2007/09/19 | 62,000 | 62,000 | 61,500 | 61,500 | 19 |
| 2007/09/18 | 62,000 | 62,000 | 62,000 | 62,000 | 5 |
| 2007/09/13 | 61,000 | 62,000 | 61,000 | 61,800 | 26 |
| 2007/09/12 | 62,000 | 62,000 | 61,800 | 61,800 | 11 |
| 2007/09/11 | 62,000 | 62,000 | 61,800 | 61,800 | 11 |
| 2007/09/10 | 61,000 | 61,500 | 61,000 | 61,500 | 7 |
| 2007/09/05 | 66,000 | 66,000 | 64,500 | 65,000 | 6 |
| 2007/09/04 | 67,500 | 67,500 | 64,500 | 64,500 | 15 |
| 2007/09/03 | 65,000 | 66,500 | 65,000 | 66,500 | 20 |
| 2007/08/31 | 64,000 | 64,000 | 61,500 | 61,500 | 9 |
| 2007/08/30 | 64,100 | 64,100 | 64,000 | 64,000 | 2 |
| 2007/08/29 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2007/08/28 | 65,000 | 65,000 | 64,000 | 64,000 | 14 |
| 2007/08/27 | 66,200 | 66,200 | 66,200 | 66,200 | 1 |
| 2007/08/24 | 66,500 | 66,500 | 66,000 | 66,500 | 9 |
| 2007/08/23 | 63,500 | 66,500 | 63,500 | 66,500 | 4 |
| 2007/08/22 | 63,200 | 63,300 | 63,200 | 63,200 | 12 |
| 2007/08/21 | 64,500 | 64,500 | 63,200 | 63,800 | 33 |
| 2007/08/20 | 64,600 | 66,000 | 64,500 | 64,500 | 9 |
| 2007/08/17 | 66,100 | 66,100 | 63,000 | 63,100 | 22 |
| 2007/08/16 | 65,500 | 66,100 | 65,500 | 66,100 | 3 |
| 2007/08/15 | 70,500 | 70,500 | 70,500 | 70,500 | 1 |
| 2007/08/10 | 71,000 | 71,000 | 70,000 | 70,000 | 20 |
| 2007/08/08 | 72,000 | 72,000 | 71,000 | 71,100 | 7 |
| 2007/08/07 | 72,000 | 72,500 | 72,000 | 72,500 | 14 |
| 2007/08/06 | 71,200 | 71,200 | 71,200 | 71,200 | 2 |
| 2007/08/03 | 73,100 | 73,100 | 73,000 | 73,000 | 9 |
| 2007/08/01 | 77,000 | 77,000 | 77,000 | 77,000 | 12 |
| 2007/07/31 | 73,200 | 73,700 | 73,200 | 73,700 | 2 |
| 2007/07/30 | 71,500 | 73,000 | 71,000 | 73,000 | 13 |
| 2007/07/27 | 75,000 | 75,000 | 71,000 | 72,500 | 13 |
| 2007/07/25 | 78,700 | 78,700 | 75,000 | 75,300 | 21 |
| 2007/07/24 | 75,700 | 78,700 | 75,700 | 78,700 | 7 |
| 2007/07/23 | 77,700 | 78,700 | 75,700 | 78,700 | 6 |
| 2007/07/20 | 79,000 | 79,000 | 77,900 | 77,900 | 29 |
| 2007/07/19 | 79,600 | 79,600 | 79,000 | 79,000 | 22 |
| 2007/07/18 | 79,800 | 79,800 | 79,600 | 79,600 | 5 |
| 2007/07/17 | 80,000 | 80,000 | 80,000 | 80,000 | 9 |
| 2007/07/13 | 80,000 | 80,000 | 79,900 | 79,900 | 3 |
| 2007/07/12 | 79,600 | 79,600 | 79,200 | 79,200 | 8 |
| 2007/07/11 | 80,400 | 80,400 | 79,500 | 79,500 | 15 |
| 2007/07/10 | 80,600 | 80,600 | 80,400 | 80,500 | 11 |
| 2007/07/09 | 80,400 | 80,700 | 80,400 | 80,600 | 28 |
| 2007/07/06 | 80,300 | 80,400 | 80,100 | 80,400 | 50 |
| 2007/07/05 | 80,400 | 80,400 | 80,400 | 80,400 | 2 |
| 2007/07/04 | 80,500 | 80,500 | 80,500 | 80,500 | 11 |
| 2007/07/03 | 82,300 | 82,300 | 80,500 | 81,000 | 25 |
| 2007/07/02 | 82,400 | 82,400 | 81,400 | 81,400 | 28 |
| 2007/06/29 | 81,500 | 81,500 | 81,000 | 81,400 | 4 |
| 2007/06/28 | 80,200 | 81,500 | 80,200 | 81,500 | 10 |
| 2007/06/27 | 80,200 | 80,200 | 80,200 | 80,200 | 1 |
| 2007/06/26 | 81,200 | 81,200 | 80,200 | 80,200 | 23 |
| 2007/06/25 | 81,000 | 81,600 | 80,600 | 80,900 | 10 |
| 2007/06/22 | 82,000 | 82,100 | 80,400 | 81,500 | 43 |
| 2007/06/21 | 82,900 | 82,900 | 82,100 | 82,100 | 12 |
| 2007/06/20 | 83,600 | 83,600 | 81,100 | 83,000 | 45 |
| 2007/06/19 | 81,500 | 81,500 | 80,600 | 80,600 | 14 |
| 2007/06/18 | 81,200 | 82,000 | 80,500 | 80,500 | 43 |
| 2007/06/15 | 81,100 | 82,000 | 79,900 | 82,000 | 56 |
| 2007/06/14 | 83,000 | 83,000 | 80,200 | 81,600 | 85 |
| 2007/06/13 | 80,000 | 84,000 | 77,100 | 83,000 | 185 |
| 2007/06/12 | 81,000 | 83,000 | 81,000 | 81,000 | 363 |
| 2007/06/11 | 91,000 | 91,000 | 91,000 | 91,000 | 36 |
| 2007/06/08 | 111,000 | 113,000 | 111,000 | 111,000 | 12 |
| 2007/06/07 | 111,000 | 115,000 | 111,000 | 115,000 | 4 |
| 2007/06/05 | 115,000 | 115,000 | 110,000 | 112,000 | 14 |
| 2007/06/04 | 118,000 | 119,000 | 118,000 | 119,000 | 14 |
| 2007/06/01 | 120,000 | 120,000 | 116,000 | 118,000 | 19 |
| 2007/05/31 | 110,000 | 113,000 | 110,000 | 113,000 | 11 |
| 2007/05/30 | 119,000 | 119,000 | 112,000 | 113,000 | 19 |
| 2007/05/29 | 109,000 | 124,000 | 109,000 | 115,000 | 82 |
| 2007/05/28 | 106,000 | 106,000 | 105,000 | 105,000 | 21 |
| 2007/05/25 | 100,000 | 103,000 | 99,000 | 102,000 | 19 |
| 2007/05/24 | 99,600 | 99,600 | 98,600 | 98,700 | 3 |
| 2007/05/23 | 99,000 | 99,000 | 98,500 | 98,500 | 43 |
| 2007/05/22 | 96,000 | 98,000 | 96,000 | 98,000 | 14 |
| 2007/05/21 | 94,100 | 94,100 | 94,000 | 94,000 | 3 |
| 2007/05/18 | 97,500 | 97,500 | 95,000 | 95,100 | 16 |
| 2007/05/17 | 97,200 | 98,500 | 97,200 | 97,500 | 34 |
| 2007/05/16 | 97,500 | 97,500 | 97,200 | 97,200 | 14 |
| 2007/05/15 | 97,500 | 98,700 | 97,500 | 97,500 | 10 |
| 2007/05/14 | 97,500 | 97,500 | 96,500 | 97,500 | 18 |
| 2007/05/11 | 98,700 | 98,700 | 97,200 | 97,200 | 11 |
| 2007/05/10 | 99,000 | 99,300 | 99,000 | 99,300 | 7 |
| 2007/05/09 | 101,000 | 101,000 | 99,500 | 99,500 | 19 |
| 2007/05/08 | 99,900 | 99,900 | 99,000 | 99,000 | 6 |
| 2007/05/07 | 100,000 | 100,000 | 99,900 | 99,900 | 4 |
| 2007/05/02 | 98,000 | 104,000 | 98,000 | 100,000 | 35 |
| 2007/05/01 | 98,300 | 98,300 | 98,000 | 98,000 | 18 |
| 2007/04/27 | 95,000 | 95,500 | 95,000 | 95,500 | 8 |
| 2007/04/26 | 94,000 | 95,000 | 94,000 | 95,000 | 40 |
| 2007/04/25 | 94,000 | 94,000 | 93,000 | 94,000 | 52 |
| 2007/04/24 | 93,000 | 93,000 | 91,100 | 92,000 | 34 |
| 2007/04/23 | 93,000 | 94,000 | 91,200 | 93,000 | 52 |
| 2007/04/20 | 100,000 | 100,000 | 99,500 | 99,500 | 7 |
| 2007/04/19 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2007/04/18 | 101,000 | 101,000 | 101,000 | 101,000 | 2 |
| 2007/04/17 | 101,000 | 103,000 | 100,000 | 103,000 | 31 |
| 2007/04/16 | 104,000 | 104,000 | 101,000 | 101,000 | 52 |
| 2007/04/13 | 105,000 | 106,000 | 105,000 | 105,000 | 8 |
| 2007/04/12 | 105,000 | 105,000 | 104,000 | 104,000 | 2 |
| 2007/04/11 | 104,000 | 105,000 | 104,000 | 105,000 | 9 |
| 2007/04/10 | 104,000 | 105,000 | 104,000 | 105,000 | 3 |
| 2007/04/09 | 106,000 | 106,000 | 104,000 | 104,000 | 12 |
| 2007/04/06 | 105,000 | 105,000 | 104,000 | 104,000 | 5 |
| 2007/04/05 | 104,000 | 106,000 | 104,000 | 105,000 | 23 |
| 2007/04/04 | 104,000 | 104,000 | 104,000 | 104,000 | 1 |
| 2007/04/03 | 107,000 | 107,000 | 104,000 | 104,000 | 6 |
| 2007/04/02 | 109,000 | 109,000 | 107,000 | 107,000 | 13 |
| 2007/03/30 | 105,000 | 108,000 | 105,000 | 106,000 | 21 |
| 2007/03/29 | 107,000 | 107,000 | 105,000 | 106,000 | 15 |
| 2007/03/28 | 110,000 | 110,000 | 108,000 | 108,000 | 14 |
| 2007/03/26 | 109,000 | 112,000 | 109,000 | 110,000 | 29 |
| 2007/03/23 | 114,000 | 114,000 | 110,000 | 110,000 | 5 |
| 2007/03/22 | 113,000 | 113,000 | 113,000 | 113,000 | 26 |
| 2007/03/20 | 109,000 | 112,000 | 107,000 | 112,000 | 61 |
| 2007/03/19 | 116,000 | 117,000 | 108,000 | 111,000 | 324 |
| 2007/03/16 | 115,000 | 133,000 | 114,000 | 123,000 | 344 |
| 2007/03/15 | 114,000 | 116,000 | 114,000 | 114,000 | 64 |
| 2007/03/14 | 121,000 | 121,000 | 109,000 | 114,000 | 206 |
| 2007/03/13 | 122,000 | 124,000 | 122,000 | 124,000 | 2 |
| 2007/03/12 | 123,000 | 123,000 | 121,000 | 123,000 | 10 |
| 2007/03/09 | 120,000 | 124,000 | 120,000 | 123,000 | 51 |
| 2007/03/08 | 123,000 | 124,000 | 123,000 | 124,000 | 3 |
| 2007/03/07 | 123,000 | 123,000 | 121,000 | 121,000 | 7 |
| 2007/03/06 | 123,000 | 124,000 | 120,000 | 123,000 | 65 |
| 2007/03/05 | 123,000 | 124,000 | 120,000 | 120,000 | 84 |
| 2007/03/02 | 125,000 | 125,000 | 124,000 | 125,000 | 12 |
| 2007/03/01 | 127,000 | 129,000 | 126,000 | 126,000 | 28 |
| 2007/02/28 | 129,000 | 129,000 | 125,000 | 126,000 | 90 |
| 2007/02/27 | 133,000 | 134,000 | 132,000 | 132,000 | 31 |
| 2007/02/26 | 135,000 | 135,000 | 133,000 | 133,000 | 96 |
| 2007/02/23 | 133,000 | 135,000 | 133,000 | 134,000 | 32 |
| 2007/02/22 | 134,000 | 134,000 | 132,000 | 132,000 | 49 |
| 2007/02/21 | 133,000 | 134,000 | 133,000 | 134,000 | 7 |
| 2007/02/20 | 134,000 | 134,000 | 132,000 | 134,000 | 25 |
| 2007/02/19 | 135,000 | 136,000 | 133,000 | 133,000 | 7 |
| 2007/02/16 | 135,000 | 135,000 | 135,000 | 135,000 | 4 |
| 2007/02/15 | 136,000 | 136,000 | 134,000 | 135,000 | 10 |
| 2007/02/14 | 134,000 | 135,000 | 134,000 | 135,000 | 36 |
| 2007/02/13 | 138,000 | 138,000 | 133,000 | 133,000 | 18 |
| 2007/02/09 | 138,000 | 138,000 | 136,000 | 136,000 | 32 |
| 2007/02/08 | 139,000 | 139,000 | 138,000 | 138,000 | 10 |
| 2007/02/07 | 138,000 | 140,000 | 137,000 | 137,000 | 17 |
| 2007/02/06 | 137,000 | 138,000 | 137,000 | 137,000 | 13 |
| 2007/02/05 | 140,000 | 140,000 | 140,000 | 140,000 | 5 |
| 2007/02/02 | 136,000 | 139,000 | 136,000 | 139,000 | 7 |
| 2007/02/01 | 138,000 | 138,000 | 136,000 | 136,000 | 12 |
| 2007/01/31 | 140,000 | 140,000 | 135,000 | 135,000 | 39 |
| 2007/01/30 | 142,000 | 142,000 | 138,000 | 140,000 | 25 |
| 2007/01/29 | 142,000 | 143,000 | 141,000 | 142,000 | 28 |
| 2007/01/26 | 143,000 | 143,000 | 136,000 | 141,000 | 40 |
| 2007/01/25 | 148,000 | 150,000 | 147,000 | 148,000 | 72 |
| 2007/01/24 | 148,000 | 148,000 | 147,000 | 148,000 | 15 |
| 2007/01/23 | 151,000 | 151,000 | 148,000 | 148,000 | 32 |
| 2007/01/22 | 150,000 | 152,000 | 150,000 | 151,000 | 60 |
| 2007/01/19 | 149,000 | 149,000 | 146,000 | 149,000 | 63 |
| 2007/01/18 | 145,000 | 148,000 | 145,000 | 145,000 | 68 |
| 2007/01/17 | 145,000 | 145,000 | 143,000 | 145,000 | 34 |
| 2007/01/16 | 145,000 | 146,000 | 143,000 | 145,000 | 39 |
| 2007/01/15 | 144,000 | 144,000 | 143,000 | 144,000 | 20 |
| 2007/01/12 | 145,000 | 145,000 | 143,000 | 143,000 | 36 |
| 2007/01/11 | 145,000 | 145,000 | 144,000 | 145,000 | 14 |
| 2007/01/10 | 146,000 | 146,000 | 144,000 | 145,000 | 37 |
| 2007/01/09 | 142,000 | 145,000 | 142,000 | 145,000 | 30 |
| 2007/01/05 | 145,000 | 146,000 | 141,000 | 142,000 | 66 |
| 2007/01/04 | 142,000 | 146,000 | 142,000 | 146,000 | 33 |