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 |
|---|---|---|---|---|---|
| 2009/12/30 | 17,610 | 18,600 | 17,600 | 18,600 | 7 |
| 2009/12/29 | 17,400 | 18,000 | 17,400 | 18,000 | 5 |
| 2009/12/28 | 16,800 | 17,000 | 16,800 | 17,000 | 7 |
| 2009/12/25 | 16,400 | 16,400 | 16,300 | 16,300 | 11 |
| 2009/12/18 | 16,210 | 17,320 | 16,100 | 17,320 | 12 |
| 2009/12/17 | 16,220 | 16,220 | 16,220 | 16,220 | 1 |
| 2009/12/15 | 16,310 | 16,310 | 16,310 | 16,310 | 1 |
| 2009/12/14 | 16,000 | 16,510 | 16,000 | 16,510 | 18 |
| 2009/12/11 | 16,300 | 16,700 | 15,750 | 16,120 | 39 |
| 2009/12/10 | 17,700 | 17,700 | 17,700 | 17,700 | 1 |
| 2009/12/09 | 17,700 | 17,700 | 17,700 | 17,700 | 1 |
| 2009/12/04 | 19,100 | 19,300 | 19,100 | 19,100 | 9 |
| 2009/12/03 | 18,710 | 20,000 | 18,710 | 19,500 | 14 |
| 2009/12/02 | 21,000 | 21,510 | 21,000 | 21,510 | 13 |
| 2009/12/01 | 19,510 | 19,510 | 19,510 | 19,510 | 30 |
| 2009/11/30 | 17,100 | 17,510 | 17,100 | 17,510 | 6 |
| 2009/11/25 | 17,100 | 17,100 | 17,100 | 17,100 | 1 |
| 2009/11/20 | 18,100 | 18,100 | 18,100 | 18,100 | 9 |
| 2009/11/18 | 18,000 | 18,000 | 18,000 | 18,000 | 1 |
| 2009/11/17 | 18,000 | 18,000 | 18,000 | 18,000 | 5 |
| 2009/11/11 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2009/11/10 | 21,000 | 21,000 | 21,000 | 21,000 | 10 |
| 2009/11/06 | 21,800 | 21,800 | 21,800 | 21,800 | 4 |
| 2009/11/02 | 23,110 | 23,110 | 21,000 | 21,000 | 31 |
| 2009/10/30 | 21,900 | 22,000 | 21,500 | 22,000 | 9 |
| 2009/10/29 | 21,300 | 21,300 | 21,300 | 21,300 | 1 |
| 2009/10/28 | 21,000 | 21,000 | 21,000 | 21,000 | 11 |
| 2009/10/26 | 22,000 | 22,000 | 21,500 | 21,500 | 6 |
| 2009/10/23 | 22,200 | 22,200 | 22,000 | 22,000 | 2 |
| 2009/10/21 | 21,430 | 22,600 | 21,420 | 22,600 | 10 |
| 2009/10/20 | 22,500 | 22,900 | 21,300 | 22,900 | 8 |
| 2009/10/19 | 22,500 | 22,500 | 22,500 | 22,500 | 5 |
| 2009/10/16 | 22,500 | 22,500 | 22,500 | 22,500 | 1 |
| 2009/10/13 | 22,020 | 22,020 | 22,020 | 22,020 | 18 |
| 2009/10/07 | 22,020 | 22,020 | 22,020 | 22,020 | 1 |
| 2009/10/06 | 21,510 | 22,010 | 21,510 | 22,010 | 4 |
| 2009/10/05 | 21,320 | 21,500 | 21,320 | 21,500 | 5 |
| 2009/10/01 | 24,090 | 24,090 | 23,790 | 24,000 | 30 |
| 2009/09/30 | 23,800 | 24,200 | 23,800 | 24,200 | 7 |
| 2009/09/29 | 23,300 | 23,800 | 23,300 | 23,800 | 12 |
| 2009/09/28 | 23,300 | 23,300 | 23,300 | 23,300 | 2 |
| 2009/09/25 | 25,200 | 25,200 | 23,240 | 23,270 | 14 |
| 2009/09/17 | 26,010 | 26,010 | 26,000 | 26,000 | 13 |
| 2009/09/16 | 26,600 | 26,600 | 26,600 | 26,600 | 3 |
| 2009/09/04 | 27,300 | 27,500 | 27,300 | 27,500 | 8 |
| 2009/09/03 | 27,300 | 27,300 | 27,300 | 27,300 | 1 |
| 2009/09/01 | 27,700 | 27,700 | 27,000 | 27,000 | 23 |
| 2009/08/31 | 28,300 | 28,900 | 28,300 | 28,900 | 10 |
| 2009/08/28 | 27,200 | 28,000 | 26,900 | 28,000 | 12 |
| 2009/08/27 | 26,300 | 26,900 | 26,300 | 26,900 | 2 |
| 2009/08/26 | 26,400 | 26,400 | 26,000 | 26,000 | 6 |
| 2009/08/25 | 27,000 | 27,000 | 27,000 | 27,000 | 6 |
| 2009/08/19 | 27,700 | 27,700 | 26,800 | 26,800 | 7 |
| 2009/08/18 | 26,600 | 26,600 | 26,600 | 26,600 | 1 |
| 2009/08/17 | 25,640 | 26,600 | 25,640 | 26,600 | 3 |
| 2009/08/14 | 25,500 | 25,600 | 25,500 | 25,600 | 12 |
| 2009/08/13 | 27,100 | 27,100 | 25,500 | 25,500 | 8 |
| 2009/08/11 | 27,200 | 27,200 | 27,200 | 27,200 | 3 |
| 2009/08/10 | 28,700 | 28,700 | 27,200 | 27,200 | 3 |
| 2009/08/04 | 28,700 | 28,700 | 28,700 | 28,700 | 1 |
| 2009/08/03 | 30,800 | 30,800 | 30,700 | 30,700 | 18 |
| 2009/07/31 | 31,000 | 31,200 | 30,000 | 31,200 | 12 |
| 2009/07/30 | 29,700 | 30,200 | 29,700 | 30,200 | 6 |
| 2009/07/29 | 28,300 | 28,800 | 28,300 | 28,800 | 2 |
| 2009/07/28 | 28,500 | 28,500 | 28,000 | 28,000 | 3 |
| 2009/07/27 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2009/07/24 | 27,000 | 27,300 | 27,000 | 27,300 | 4 |
| 2009/07/17 | 29,400 | 29,400 | 29,400 | 29,400 | 1 |
| 2009/07/13 | 28,010 | 28,010 | 28,010 | 28,010 | 2 |
| 2009/07/10 | 28,010 | 28,010 | 28,010 | 28,010 | 3 |
| 2009/07/09 | 28,400 | 28,400 | 28,400 | 28,400 | 1 |
| 2009/07/08 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2009/07/07 | 30,600 | 30,600 | 30,600 | 30,600 | 3 |
| 2009/07/06 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2009/07/03 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2009/07/02 | 29,100 | 29,100 | 29,000 | 29,000 | 8 |
| 2009/07/01 | 30,200 | 30,500 | 30,200 | 30,500 | 21 |
| 2009/06/30 | 30,000 | 31,000 | 30,000 | 31,000 | 13 |
| 2009/06/29 | 30,100 | 30,100 | 29,200 | 29,300 | 13 |
| 2009/06/26 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/06/25 | 29,900 | 29,900 | 29,900 | 29,900 | 4 |
| 2009/06/19 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/06/17 | 30,500 | 30,500 | 30,000 | 30,000 | 4 |
| 2009/06/16 | 30,000 | 30,900 | 30,000 | 30,500 | 11 |
| 2009/06/15 | 29,700 | 29,900 | 29,700 | 29,900 | 8 |
| 2009/06/12 | 30,000 | 30,000 | 29,600 | 29,600 | 17 |
| 2009/06/11 | 29,000 | 29,900 | 29,000 | 29,900 | 6 |
| 2009/06/10 | 29,000 | 29,500 | 29,000 | 29,500 | 5 |
| 2009/06/09 | 29,900 | 30,000 | 28,500 | 30,000 | 37 |
| 2009/06/08 | 29,000 | 29,000 | 29,000 | 29,000 | 9 |
| 2009/06/05 | 29,000 | 29,000 | 29,000 | 29,000 | 10 |
| 2009/06/04 | 29,000 | 29,000 | 29,000 | 29,000 | 3 |
| 2009/06/03 | 29,010 | 29,010 | 29,010 | 29,010 | 3 |
| 2009/06/02 | 29,000 | 29,010 | 29,000 | 29,000 | 35 |
| 2009/06/01 | 29,500 | 29,500 | 29,300 | 29,500 | 28 |
| 2009/05/29 | 27,810 | 29,900 | 27,810 | 29,600 | 9 |
| 2009/05/28 | 27,710 | 27,710 | 27,710 | 27,710 | 2 |
| 2009/05/27 | 27,010 | 27,700 | 27,000 | 27,700 | 6 |
| 2009/05/26 | 27,110 | 27,110 | 26,500 | 27,000 | 14 |
| 2009/05/25 | 27,290 | 27,290 | 26,690 | 26,690 | 4 |
| 2009/05/22 | 25,020 | 27,400 | 25,000 | 27,400 | 11 |
| 2009/05/21 | 24,850 | 24,850 | 24,850 | 24,850 | 1 |
| 2009/05/20 | 24,810 | 24,810 | 24,810 | 24,810 | 1 |
| 2009/05/19 | 24,750 | 24,750 | 24,750 | 24,750 | 2 |
| 2009/05/18 | 24,710 | 24,720 | 24,710 | 24,720 | 2 |
| 2009/05/15 | 25,120 | 25,130 | 24,700 | 24,700 | 6 |
| 2009/05/14 | 25,020 | 25,100 | 25,020 | 25,100 | 2 |
| 2009/05/13 | 25,200 | 25,210 | 25,000 | 25,010 | 6 |
| 2009/05/01 | 26,490 | 26,490 | 26,490 | 26,490 | 16 |
| 2009/04/30 | 27,500 | 27,990 | 26,600 | 27,990 | 6 |
| 2009/04/28 | 27,200 | 27,200 | 26,260 | 26,260 | 6 |
| 2009/04/27 | 26,000 | 27,990 | 26,000 | 27,990 | 15 |
| 2009/04/23 | 25,060 | 27,000 | 25,060 | 27,000 | 4 |
| 2009/04/21 | 25,330 | 25,330 | 25,050 | 25,050 | 4 |
| 2009/04/20 | 25,320 | 25,320 | 25,320 | 25,320 | 3 |
| 2009/04/17 | 25,310 | 25,310 | 25,310 | 25,310 | 3 |
| 2009/04/16 | 25,310 | 25,310 | 25,300 | 25,300 | 5 |
| 2009/04/15 | 25,300 | 25,300 | 25,300 | 25,300 | 1 |
| 2009/04/14 | 25,610 | 25,620 | 25,610 | 25,620 | 4 |
| 2009/04/13 | 25,510 | 25,610 | 25,510 | 25,610 | 3 |
| 2009/04/10 | 24,800 | 25,500 | 24,800 | 25,500 | 5 |
| 2009/04/08 | 26,350 | 26,350 | 26,350 | 26,350 | 1 |
| 2009/04/02 | 25,210 | 26,400 | 25,210 | 26,400 | 5 |
| 2009/04/01 | 26,100 | 26,100 | 25,200 | 25,200 | 25 |
| 2009/03/31 | 26,100 | 27,600 | 26,100 | 27,600 | 23 |
| 2009/03/30 | 27,500 | 27,500 | 27,000 | 27,000 | 15 |
| 2009/03/27 | 25,850 | 27,200 | 25,850 | 27,200 | 5 |
| 2009/03/26 | 24,310 | 24,350 | 24,310 | 24,350 | 7 |
| 2009/03/25 | 25,800 | 25,800 | 24,010 | 24,010 | 25 |
| 2009/03/24 | 29,000 | 29,000 | 25,800 | 25,800 | 8 |
| 2009/03/23 | 27,800 | 27,800 | 26,300 | 26,300 | 9 |
| 2009/03/19 | 29,000 | 30,000 | 29,000 | 29,000 | 46 |
| 2009/03/18 | 27,800 | 27,800 | 27,800 | 27,800 | 7 |
| 2009/03/16 | 21,800 | 21,800 | 21,800 | 21,800 | 6 |
| 2009/03/13 | 18,520 | 19,800 | 18,000 | 19,800 | 12 |
| 2009/03/12 | 18,530 | 18,530 | 18,520 | 18,520 | 3 |
| 2009/03/11 | 18,510 | 19,110 | 18,510 | 19,110 | 6 |
| 2009/03/10 | 20,200 | 20,200 | 18,510 | 18,510 | 7 |
| 2009/03/09 | 20,080 | 20,080 | 18,000 | 18,000 | 9 |
| 2009/03/06 | 20,080 | 20,080 | 20,080 | 20,080 | 3 |
| 2009/03/05 | 21,560 | 21,580 | 21,560 | 21,580 | 9 |
| 2009/03/04 | 23,610 | 24,230 | 23,610 | 24,230 | 12 |
| 2009/03/03 | 27,200 | 27,200 | 26,600 | 26,610 | 3 |
| 2009/03/02 | 29,800 | 29,800 | 29,600 | 29,600 | 26 |
| 2009/02/27 | 26,610 | 26,610 | 26,610 | 26,610 | 1 |
| 2009/02/26 | 26,500 | 26,600 | 26,500 | 26,600 | 4 |
| 2009/02/20 | 26,420 | 26,420 | 26,420 | 26,420 | 1 |
| 2009/02/19 | 26,110 | 26,110 | 23,110 | 23,120 | 3 |
| 2009/02/18 | 24,020 | 25,000 | 24,020 | 25,000 | 6 |
| 2009/02/17 | 25,000 | 25,010 | 25,000 | 25,000 | 4 |
| 2009/02/02 | 28,600 | 28,610 | 28,600 | 28,610 | 29 |
| 2009/01/30 | 26,580 | 28,000 | 26,580 | 28,000 | 9 |
| 2009/01/29 | 26,500 | 26,520 | 26,500 | 26,520 | 4 |
| 2009/01/28 | 24,030 | 26,690 | 24,030 | 26,690 | 4 |
| 2009/01/27 | 23,720 | 23,730 | 23,720 | 23,730 | 7 |
| 2009/01/26 | 26,720 | 26,720 | 26,720 | 26,720 | 1 |
| 2009/01/23 | 26,710 | 26,710 | 26,710 | 26,710 | 2 |
| 2009/01/22 | 27,000 | 27,010 | 26,700 | 26,700 | 11 |
| 2009/01/15 | 29,900 | 29,900 | 29,900 | 29,900 | 1 |
| 2009/01/08 | 29,900 | 29,900 | 29,900 | 29,900 | 2 |
| 2009/01/05 | 30,000 | 30,000 | 30,000 | 30,000 | 24 |