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 |
|---|---|---|---|---|---|
| 2008/12/30 | 26,830 | 29,830 | 26,830 | 29,830 | 4 |
| 2008/12/29 | 27,000 | 27,000 | 27,000 | 27,000 | 25 |
| 2008/12/26 | 25,000 | 26,100 | 25,000 | 25,100 | 11 |
| 2008/12/24 | 25,000 | 25,000 | 25,000 | 25,000 | 4 |
| 2008/12/22 | 24,010 | 25,000 | 24,010 | 25,000 | 6 |
| 2008/12/19 | 24,900 | 24,900 | 24,000 | 24,000 | 3 |
| 2008/12/17 | 24,890 | 24,890 | 24,890 | 24,890 | 1 |
| 2008/12/15 | 24,990 | 24,990 | 24,990 | 24,990 | 2 |
| 2008/12/12 | 24,050 | 24,050 | 24,050 | 24,050 | 1 |
| 2008/12/11 | 24,030 | 24,040 | 24,030 | 24,040 | 2 |
| 2008/12/10 | 24,030 | 24,030 | 24,030 | 24,030 | 3 |
| 2008/12/08 | 24,020 | 24,020 | 24,020 | 24,020 | 1 |
| 2008/12/05 | 24,000 | 24,010 | 24,000 | 24,010 | 2 |
| 2008/12/04 | 22,310 | 24,000 | 22,310 | 24,000 | 5 |
| 2008/12/01 | 25,000 | 25,000 | 25,000 | 25,000 | 35 |
| 2008/11/28 | 20,200 | 23,000 | 20,200 | 23,000 | 8 |
| 2008/11/27 | 20,000 | 20,000 | 19,500 | 20,000 | 9 |
| 2008/11/25 | 18,200 | 18,200 | 18,200 | 18,200 | 1 |
| 2008/11/20 | 19,100 | 19,100 | 19,000 | 19,000 | 19 |
| 2008/11/19 | 20,000 | 20,000 | 20,000 | 20,000 | 4 |
| 2008/11/18 | 20,010 | 20,010 | 20,010 | 20,010 | 1 |
| 2008/11/14 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2008/11/13 | 20,500 | 20,500 | 20,500 | 20,500 | 4 |
| 2008/11/12 | 20,000 | 20,100 | 20,000 | 20,100 | 3 |
| 2008/11/11 | 20,000 | 20,000 | 20,000 | 20,000 | 2 |
| 2008/11/10 | 20,400 | 20,400 | 20,000 | 20,000 | 2 |
| 2008/11/07 | 18,990 | 21,400 | 18,990 | 21,400 | 43 |
| 2008/11/06 | 21,990 | 21,990 | 21,990 | 21,990 | 9 |
| 2008/11/05 | 24,990 | 24,990 | 24,990 | 24,990 | 1 |
| 2008/11/04 | 25,000 | 25,000 | 25,000 | 25,000 | 33 |
| 2008/10/31 | 25,050 | 25,050 | 25,000 | 25,000 | 22 |
| 2008/10/30 | 25,910 | 25,910 | 24,610 | 24,800 | 11 |
| 2008/10/29 | 24,600 | 24,600 | 24,600 | 24,600 | 1 |
| 2008/10/28 | 25,600 | 25,910 | 24,400 | 24,400 | 4 |
| 2008/10/21 | 25,900 | 25,910 | 25,900 | 25,910 | 5 |
| 2008/10/17 | 25,910 | 25,910 | 25,910 | 25,910 | 2 |
| 2008/10/16 | 25,910 | 25,910 | 25,910 | 25,910 | 6 |
| 2008/10/15 | 21,010 | 21,010 | 21,010 | 21,010 | 1 |
| 2008/10/10 | 22,000 | 22,000 | 22,000 | 22,000 | 12 |
| 2008/10/08 | 26,000 | 26,000 | 26,000 | 26,000 | 5 |
| 2008/10/07 | 27,100 | 27,100 | 27,100 | 27,100 | 12 |
| 2008/10/06 | 29,600 | 31,900 | 29,600 | 31,900 | 8 |
| 2008/10/01 | 31,800 | 31,800 | 31,800 | 31,800 | 25 |
| 2008/09/30 | 30,100 | 30,250 | 30,100 | 30,200 | 3 |
| 2008/09/29 | 31,900 | 31,900 | 31,000 | 31,000 | 12 |
| 2008/09/26 | 36,000 | 36,000 | 31,900 | 31,900 | 15 |
| 2008/09/19 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2008/09/18 | 32,500 | 34,000 | 32,500 | 34,000 | 2 |
| 2008/09/12 | 33,800 | 33,800 | 33,800 | 33,800 | 3 |
| 2008/09/11 | 34,200 | 34,200 | 34,200 | 34,200 | 3 |
| 2008/09/08 | 34,800 | 34,800 | 34,800 | 34,800 | 3 |
| 2008/09/05 | 35,500 | 35,500 | 35,100 | 35,100 | 2 |
| 2008/09/04 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2008/09/01 | 39,000 | 39,200 | 39,000 | 39,200 | 24 |
| 2008/08/29 | 38,000 | 38,500 | 38,000 | 38,000 | 7 |
| 2008/08/28 | 37,950 | 38,000 | 36,000 | 36,050 | 6 |
| 2008/08/27 | 37,800 | 37,800 | 37,800 | 37,800 | 1 |
| 2008/08/26 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
| 2008/08/22 | 33,600 | 33,600 | 33,600 | 33,600 | 3 |
| 2008/08/21 | 33,500 | 33,500 | 33,500 | 33,500 | 2 |
| 2008/08/18 | 36,500 | 36,500 | 36,500 | 36,500 | 6 |
| 2008/08/14 | 36,500 | 36,500 | 36,500 | 36,500 | 1 |
| 2008/08/13 | 38,900 | 38,900 | 38,900 | 38,900 | 1 |
| 2008/08/08 | 37,500 | 37,500 | 37,500 | 37,500 | 3 |
| 2008/08/06 | 38,000 | 38,400 | 38,000 | 38,400 | 2 |
| 2008/08/04 | 36,900 | 36,900 | 35,600 | 35,600 | 3 |
| 2008/08/01 | 39,600 | 39,600 | 39,500 | 39,600 | 22 |
| 2008/07/31 | 36,600 | 38,800 | 36,600 | 38,800 | 10 |
| 2008/07/30 | 36,300 | 36,900 | 36,300 | 36,500 | 11 |
| 2008/07/29 | 35,400 | 35,500 | 35,400 | 35,500 | 3 |
| 2008/07/25 | 34,100 | 34,100 | 33,500 | 33,500 | 4 |
| 2008/07/23 | 36,900 | 36,900 | 36,900 | 36,900 | 1 |
| 2008/07/22 | 33,500 | 36,900 | 33,500 | 36,900 | 7 |
| 2008/07/17 | 33,650 | 33,650 | 33,650 | 33,650 | 1 |
| 2008/07/11 | 36,050 | 36,050 | 36,050 | 36,050 | 2 |
| 2008/07/09 | 33,500 | 33,600 | 33,500 | 33,600 | 3 |
| 2008/07/07 | 33,500 | 33,500 | 33,500 | 33,500 | 12 |
| 2008/07/04 | 35,500 | 35,500 | 35,500 | 35,500 | 1 |
| 2008/07/03 | 35,500 | 35,500 | 35,500 | 35,500 | 2 |
| 2008/07/02 | 35,700 | 36,500 | 35,250 | 35,500 | 15 |
| 2008/07/01 | 39,400 | 39,400 | 38,500 | 38,500 | 18 |
| 2008/06/30 | 36,800 | 37,000 | 35,200 | 37,000 | 17 |
| 2008/06/27 | 33,600 | 33,600 | 33,600 | 33,600 | 3 |
| 2008/06/26 | 32,800 | 35,200 | 32,800 | 35,200 | 2 |
| 2008/06/25 | 34,700 | 34,700 | 33,600 | 34,000 | 9 |
| 2008/06/24 | 36,000 | 36,000 | 35,500 | 35,500 | 2 |
| 2008/06/18 | 37,500 | 37,500 | 37,500 | 37,500 | 2 |
| 2008/06/17 | 38,150 | 38,550 | 37,500 | 37,700 | 26 |
| 2008/06/16 | 38,000 | 38,000 | 37,900 | 38,000 | 26 |
| 2008/06/13 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2008/06/12 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2008/06/11 | 33,350 | 34,400 | 33,350 | 34,400 | 2 |
| 2008/06/05 | 34,500 | 34,500 | 34,500 | 34,500 | 4 |
| 2008/06/04 | 34,600 | 34,600 | 34,500 | 34,500 | 13 |
| 2008/06/03 | 37,500 | 37,500 | 34,700 | 34,700 | 27 |
| 2008/06/02 | 37,950 | 37,950 | 37,950 | 37,950 | 15 |
| 2008/05/30 | 36,100 | 38,550 | 36,100 | 38,550 | 8 |
| 2008/05/29 | 37,100 | 37,100 | 36,050 | 36,050 | 6 |
| 2008/05/28 | 37,500 | 37,500 | 37,500 | 37,500 | 1 |
| 2008/05/26 | 37,500 | 37,500 | 37,500 | 37,500 | 1 |
| 2008/05/23 | 37,500 | 37,500 | 37,500 | 37,500 | 7 |
| 2008/05/22 | 36,500 | 36,600 | 33,500 | 33,500 | 4 |
| 2008/05/21 | 35,000 | 36,000 | 35,000 | 36,000 | 4 |
| 2008/05/20 | 32,800 | 35,000 | 32,500 | 35,000 | 9 |
| 2008/05/19 | 32,600 | 32,600 | 32,600 | 32,600 | 2 |
| 2008/05/16 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2008/05/15 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2008/05/07 | 33,400 | 33,700 | 33,300 | 33,700 | 4 |
| 2008/05/02 | 33,100 | 33,100 | 33,100 | 33,100 | 1 |
| 2008/05/01 | 36,150 | 36,150 | 36,150 | 36,150 | 14 |
| 2008/04/30 | 35,000 | 36,950 | 35,000 | 36,950 | 7 |
| 2008/04/28 | 33,700 | 34,950 | 33,700 | 34,950 | 7 |
| 2008/04/25 | 34,500 | 34,500 | 34,500 | 34,500 | 1 |
| 2008/04/24 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |
| 2008/04/23 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2008/04/22 | 32,200 | 32,500 | 32,000 | 32,500 | 11 |
| 2008/04/21 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2008/04/18 | 32,550 | 32,950 | 32,550 | 32,950 | 3 |
| 2008/04/15 | 36,000 | 36,000 | 35,200 | 35,200 | 2 |
| 2008/04/14 | 37,200 | 37,200 | 37,200 | 37,200 | 1 |
| 2008/04/10 | 37,500 | 37,500 | 37,500 | 37,500 | 5 |
| 2008/04/07 | 36,600 | 38,200 | 35,800 | 35,800 | 12 |
| 2008/04/04 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2008/04/03 | 33,000 | 33,500 | 33,000 | 33,200 | 12 |
| 2008/04/01 | 38,100 | 38,100 | 38,100 | 38,100 | 18 |
| 2008/03/31 | 34,000 | 34,500 | 34,000 | 34,500 | 3 |
| 2008/03/28 | 31,200 | 31,200 | 31,200 | 31,200 | 1 |
| 2008/03/27 | 32,000 | 32,000 | 31,100 | 31,100 | 2 |
| 2008/03/26 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2008/03/24 | 32,000 | 32,000 | 32,000 | 32,000 | 3 |
| 2008/03/19 | 31,600 | 32,500 | 31,600 | 32,000 | 10 |
| 2008/03/18 | 34,800 | 34,800 | 34,800 | 34,800 | 1 |
| 2008/03/17 | 34,200 | 34,800 | 34,200 | 34,800 | 4 |
| 2008/03/13 | 34,400 | 34,400 | 34,400 | 34,400 | 4 |
| 2008/03/12 | 38,400 | 38,400 | 38,000 | 38,000 | 14 |
| 2008/03/11 | 32,400 | 32,400 | 32,400 | 32,400 | 9 |
| 2008/03/10 | 35,000 | 36,400 | 35,000 | 36,400 | 7 |
| 2008/03/07 | 38,900 | 38,900 | 35,000 | 35,000 | 19 |
| 2008/03/06 | 38,850 | 38,900 | 38,850 | 38,900 | 2 |
| 2008/03/05 | 37,700 | 37,700 | 36,150 | 36,150 | 8 |
| 2008/03/04 | 38,000 | 38,000 | 36,100 | 36,100 | 19 |
| 2008/03/03 | 33,600 | 34,000 | 33,600 | 34,000 | 33 |
| 2008/02/29 | 30,550 | 30,550 | 30,000 | 30,000 | 6 |
| 2008/02/28 | 32,000 | 32,000 | 31,000 | 31,000 | 11 |
| 2008/02/27 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2008/02/26 | 27,640 | 28,000 | 27,020 | 28,000 | 3 |
| 2008/02/25 | 27,020 | 29,140 | 27,020 | 29,140 | 2 |
| 2008/02/22 | 27,010 | 27,010 | 27,010 | 27,010 | 1 |
| 2008/02/21 | 27,000 | 27,500 | 27,000 | 27,500 | 7 |
| 2008/02/20 | 26,200 | 26,200 | 25,550 | 25,550 | 8 |
| 2008/02/19 | 25,600 | 28,000 | 25,600 | 28,000 | 5 |
| 2008/02/18 | 26,900 | 27,500 | 26,900 | 26,900 | 24 |
| 2008/02/15 | 28,250 | 28,250 | 28,100 | 28,100 | 6 |
| 2008/02/14 | 28,500 | 30,050 | 28,500 | 30,000 | 7 |
| 2008/02/13 | 30,000 | 30,000 | 30,000 | 30,000 | 4 |
| 2008/02/12 | 32,450 | 32,850 | 30,050 | 30,050 | 26 |
| 2008/02/08 | 30,050 | 34,050 | 30,050 | 34,050 | 43 |
| 2008/02/07 | 30,600 | 34,000 | 30,050 | 30,050 | 85 |
| 2008/02/06 | 31,000 | 31,000 | 31,000 | 31,000 | 8 |
| 2008/02/05 | 35,000 | 35,000 | 35,000 | 35,000 | 16 |
| 2008/02/04 | 44,200 | 44,200 | 39,000 | 39,000 | 152 |
| 2008/02/01 | 43,000 | 43,000 | 43,000 | 43,000 | 145 |
| 2008/01/31 | 35,000 | 35,000 | 35,000 | 35,000 | 19 |
| 2008/01/30 | 29,000 | 29,000 | 28,700 | 29,000 | 194 |
| 2008/01/29 | 26,000 | 26,000 | 26,000 | 26,000 | 5 |
| 2008/01/28 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2008/01/25 | 20,000 | 20,000 | 19,500 | 20,000 | 6 |
| 2008/01/24 | 19,500 | 20,000 | 19,000 | 20,000 | 15 |
| 2008/01/23 | 20,000 | 20,000 | 20,000 | 20,000 | 2 |
| 2008/01/22 | 19,700 | 20,000 | 19,500 | 19,700 | 14 |
| 2008/01/21 | 21,500 | 21,500 | 21,500 | 21,500 | 2 |
| 2008/01/18 | 21,000 | 21,000 | 19,500 | 19,500 | 66 |
| 2008/01/17 | 20,500 | 20,500 | 19,000 | 19,000 | 14 |
| 2008/01/16 | 22,000 | 22,000 | 22,000 | 22,000 | 10 |
| 2008/01/15 | 26,800 | 27,400 | 25,000 | 25,000 | 21 |
| 2008/01/11 | 28,010 | 28,010 | 26,000 | 28,000 | 10 |
| 2008/01/10 | 28,300 | 28,300 | 28,300 | 28,300 | 1 |
| 2008/01/09 | 28,200 | 28,200 | 28,000 | 28,000 | 8 |
| 2008/01/08 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2008/01/07 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2008/01/04 | 31,000 | 31,000 | 31,000 | 31,000 | 24 |