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 |
|---|---|---|---|---|---|
| 2010/12/30 | 17,980 | 19,800 | 17,580 | 19,800 | 78 |
| 2010/12/29 | 20,400 | 20,400 | 19,220 | 19,500 | 23 |
| 2010/12/28 | 19,000 | 19,500 | 18,930 | 19,000 | 31 |
| 2010/12/27 | 18,310 | 19,100 | 18,300 | 19,000 | 21 |
| 2010/12/24 | 19,060 | 19,100 | 18,660 | 19,100 | 25 |
| 2010/12/22 | 19,850 | 20,000 | 18,750 | 19,060 | 71 |
| 2010/12/21 | 20,650 | 20,650 | 20,000 | 20,000 | 69 |
| 2010/12/20 | 22,200 | 22,200 | 20,000 | 20,650 | 142 |
| 2010/12/17 | 20,490 | 22,000 | 19,770 | 19,800 | 199 |
| 2010/12/16 | 21,010 | 22,300 | 21,000 | 21,490 | 88 |
| 2010/12/15 | 23,100 | 23,500 | 22,510 | 22,510 | 145 |
| 2010/12/14 | 25,000 | 25,000 | 22,500 | 23,600 | 322 |
| 2010/12/13 | 20,700 | 27,200 | 19,200 | 27,200 | 489 |
| 2010/12/10 | 18,220 | 22,200 | 18,220 | 22,200 | 258 |
| 2010/12/09 | 18,580 | 19,450 | 18,200 | 18,200 | 125 |
| 2010/12/08 | 22,400 | 23,080 | 19,000 | 20,310 | 361 |
| 2010/12/07 | 26,080 | 26,080 | 22,000 | 23,580 | 412 |
| 2010/12/06 | 25,580 | 25,580 | 25,580 | 25,580 | 195 |
| 2010/12/03 | 19,380 | 20,580 | 17,350 | 20,580 | 428 |
| 2010/12/02 | 13,990 | 16,580 | 13,990 | 16,580 | 88 |
| 2010/12/01 | 14,300 | 15,000 | 13,380 | 13,580 | 265 |
| 2010/11/30 | 16,200 | 16,200 | 16,200 | 16,200 | 14 |
| 2010/11/29 | 10,700 | 13,200 | 10,700 | 13,200 | 85 |
| 2010/11/26 | 11,000 | 11,650 | 10,200 | 10,200 | 31 |
| 2010/11/25 | 10,400 | 11,000 | 10,400 | 11,000 | 12 |
| 2010/11/24 | 10,400 | 10,400 | 10,400 | 10,400 | 1 |
| 2010/11/22 | 10,700 | 10,850 | 10,100 | 10,100 | 13 |
| 2010/11/19 | 10,600 | 11,000 | 10,600 | 11,000 | 12 |
| 2010/11/18 | 0 | 0 | 0 | 12,100 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 12,100 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 12,100 | 0 |
| 2010/11/15 | 12,100 | 12,100 | 12,100 | 12,100 | 1 |
| 2010/11/12 | 12,100 | 12,100 | 12,100 | 12,100 | 1 |
| 2010/11/11 | 11,500 | 11,500 | 11,500 | 11,500 | 3 |
| 2010/11/10 | 11,500 | 11,500 | 11,500 | 11,500 | 4 |
| 2010/11/09 | 10,500 | 11,100 | 10,500 | 11,100 | 3 |
| 2010/11/08 | 9,990 | 10,000 | 9,990 | 10,000 | 2 |
| 2010/11/05 | 10,010 | 10,010 | 10,010 | 10,010 | 3 |
| 2010/11/04 | 0 | 0 | 0 | 10,500 | 0 |
| 2010/11/02 | 10,690 | 10,690 | 10,500 | 10,500 | 3 |
| 2010/11/01 | 12,790 | 12,790 | 10,690 | 10,690 | 17 |
| 2010/10/29 | 10,900 | 10,900 | 10,350 | 10,350 | 5 |
| 2010/10/28 | 10,290 | 10,300 | 10,290 | 10,300 | 6 |
| 2010/10/27 | 0 | 0 | 0 | 10,200 | 0 |
| 2010/10/26 | 10,200 | 10,200 | 10,200 | 10,200 | 2 |
| 2010/10/25 | 0 | 0 | 0 | 10,290 | 0 |
| 2010/10/22 | 10,000 | 10,290 | 10,000 | 10,290 | 11 |
| 2010/10/21 | 10,010 | 10,010 | 10,010 | 10,010 | 1 |
| 2010/10/20 | 10,010 | 10,010 | 10,010 | 10,010 | 3 |
| 2010/10/19 | 10,050 | 10,050 | 10,020 | 10,020 | 4 |
| 2010/10/18 | 10,200 | 10,200 | 10,010 | 10,050 | 4 |
| 2010/10/15 | 10,720 | 10,720 | 10,720 | 10,720 | 2 |
| 2010/10/14 | 10,610 | 10,610 | 10,120 | 10,420 | 25 |
| 2010/10/13 | 11,310 | 11,510 | 11,310 | 11,510 | 6 |
| 2010/10/12 | 12,000 | 12,000 | 11,610 | 11,610 | 4 |
| 2010/10/08 | 0 | 0 | 0 | 12,100 | 0 |
| 2010/10/07 | 12,200 | 12,200 | 12,100 | 12,100 | 4 |
| 2010/10/06 | 12,500 | 12,500 | 12,500 | 12,500 | 6 |
| 2010/10/05 | 12,500 | 12,500 | 12,500 | 12,500 | 7 |
| 2010/10/04 | 12,600 | 12,600 | 12,600 | 12,600 | 15 |
| 2010/10/01 | 13,400 | 13,400 | 12,700 | 12,710 | 17 |
| 2010/09/30 | 13,440 | 13,440 | 13,140 | 13,150 | 4 |
| 2010/09/29 | 12,660 | 13,400 | 12,660 | 13,400 | 13 |
| 2010/09/28 | 12,420 | 12,540 | 12,340 | 12,540 | 16 |
| 2010/09/27 | 13,300 | 13,300 | 12,540 | 12,990 | 44 |
| 2010/09/24 | 13,400 | 13,400 | 13,400 | 13,400 | 2 |
| 2010/09/22 | 14,000 | 14,050 | 13,200 | 13,200 | 10 |
| 2010/09/21 | 14,500 | 14,500 | 13,410 | 13,410 | 10 |
| 2010/09/17 | 14,900 | 14,900 | 14,900 | 14,900 | 2 |
| 2010/09/16 | 0 | 0 | 0 | 15,010 | 0 |
| 2010/09/15 | 15,010 | 15,010 | 15,010 | 15,010 | 2 |
| 2010/09/14 | 0 | 0 | 0 | 14,900 | 0 |
| 2010/09/13 | 14,900 | 14,900 | 14,900 | 14,900 | 2 |
| 2010/09/10 | 0 | 0 | 0 | 16,500 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 16,500 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 16,500 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 16,500 | 0 |
| 2010/09/06 | 16,500 | 16,500 | 16,500 | 16,500 | 1 |
| 2010/09/03 | 0 | 0 | 0 | 16,800 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 16,800 | 0 |
| 2010/09/01 | 16,700 | 16,800 | 16,700 | 16,800 | 15 |
| 2010/08/31 | 14,700 | 15,100 | 14,700 | 15,100 | 2 |
| 2010/08/30 | 16,000 | 16,800 | 14,500 | 14,500 | 15 |
| 2010/08/27 | 14,000 | 14,000 | 14,000 | 14,000 | 3 |
| 2010/08/26 | 14,440 | 15,000 | 14,440 | 14,440 | 13 |
| 2010/08/25 | 13,200 | 13,200 | 13,200 | 13,200 | 2 |
| 2010/08/24 | 13,300 | 13,410 | 13,100 | 13,400 | 6 |
| 2010/08/23 | 14,700 | 14,700 | 14,500 | 14,500 | 5 |
| 2010/08/20 | 15,500 | 15,500 | 15,500 | 15,500 | 9 |
| 2010/08/19 | 15,500 | 15,500 | 15,500 | 15,500 | 8 |
| 2010/08/18 | 15,510 | 15,510 | 15,500 | 15,500 | 5 |
| 2010/08/17 | 15,550 | 15,550 | 15,550 | 15,550 | 1 |
| 2010/08/16 | 15,500 | 15,500 | 15,500 | 15,500 | 2 |
| 2010/08/13 | 0 | 0 | 0 | 16,000 | 0 |
| 2010/08/12 | 16,000 | 16,000 | 16,000 | 16,000 | 10 |
| 2010/08/11 | 16,000 | 16,000 | 16,000 | 16,000 | 2 |
| 2010/08/10 | 16,100 | 16,100 | 16,000 | 16,000 | 8 |
| 2010/08/09 | 16,010 | 17,200 | 16,010 | 17,200 | 2 |
| 2010/08/06 | 16,000 | 17,600 | 16,000 | 17,600 | 2 |
| 2010/08/05 | 16,000 | 16,000 | 16,000 | 16,000 | 6 |
| 2010/08/04 | 16,110 | 16,110 | 16,000 | 16,000 | 14 |
| 2010/08/03 | 16,110 | 16,510 | 16,110 | 16,110 | 7 |
| 2010/08/02 | 17,270 | 17,270 | 16,110 | 16,110 | 13 |
| 2010/07/30 | 16,750 | 16,750 | 16,700 | 16,700 | 6 |
| 2010/07/29 | 17,000 | 17,000 | 16,600 | 16,600 | 3 |
| 2010/07/28 | 16,900 | 17,000 | 16,900 | 17,000 | 6 |
| 2010/07/27 | 15,400 | 16,200 | 15,400 | 16,200 | 2 |
| 2010/07/26 | 14,800 | 15,000 | 14,800 | 15,000 | 7 |
| 2010/07/23 | 14,800 | 14,800 | 14,800 | 14,800 | 2 |
| 2010/07/22 | 15,500 | 15,500 | 15,500 | 15,500 | 4 |
| 2010/07/21 | 16,500 | 16,500 | 15,700 | 15,700 | 14 |
| 2010/07/20 | 17,000 | 17,000 | 16,500 | 16,500 | 11 |
| 2010/07/16 | 17,000 | 17,000 | 17,000 | 17,000 | 15 |
| 2010/07/15 | 0 | 0 | 0 | 18,200 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 18,200 | 0 |
| 2010/07/13 | 17,600 | 18,200 | 17,600 | 18,200 | 6 |
| 2010/07/12 | 0 | 0 | 0 | 17,700 | 0 |
| 2010/07/09 | 18,000 | 18,000 | 17,700 | 17,700 | 2 |
| 2010/07/08 | 18,500 | 19,000 | 18,400 | 18,400 | 29 |
| 2010/07/07 | 18,900 | 18,900 | 18,900 | 18,900 | 1 |
| 2010/07/06 | 0 | 0 | 0 | 19,000 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 19,000 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 19,000 | 0 |
| 2010/07/01 | 18,900 | 19,000 | 18,900 | 19,000 | 15 |
| 2010/06/30 | 18,500 | 19,900 | 18,500 | 19,000 | 23 |
| 2010/06/29 | 20,000 | 20,000 | 18,580 | 18,580 | 7 |
| 2010/06/28 | 20,120 | 20,120 | 18,300 | 19,900 | 16 |
| 2010/06/25 | 21,200 | 21,200 | 20,120 | 20,120 | 16 |
| 2010/06/24 | 20,110 | 21,200 | 20,110 | 21,200 | 12 |
| 2010/06/23 | 21,400 | 21,400 | 20,420 | 20,420 | 23 |
| 2010/06/22 | 23,750 | 23,750 | 21,400 | 21,800 | 32 |
| 2010/06/21 | 23,600 | 23,600 | 23,600 | 23,600 | 1 |
| 2010/06/18 | 23,500 | 23,500 | 23,500 | 23,500 | 16 |
| 2010/06/17 | 23,800 | 23,800 | 23,000 | 23,000 | 22 |
| 2010/06/16 | 21,600 | 23,500 | 21,400 | 23,400 | 26 |
| 2010/06/15 | 23,000 | 23,000 | 21,800 | 21,800 | 6 |
| 2010/06/14 | 22,300 | 23,100 | 22,300 | 23,000 | 39 |
| 2010/06/11 | 23,000 | 26,000 | 22,300 | 22,500 | 65 |
| 2010/06/10 | 22,410 | 22,800 | 22,300 | 22,350 | 29 |
| 2010/06/09 | 23,500 | 24,500 | 23,500 | 24,300 | 21 |
| 2010/06/08 | 23,400 | 25,000 | 22,100 | 25,000 | 92 |
| 2010/06/07 | 25,000 | 26,500 | 23,300 | 25,500 | 111 |
| 2010/06/04 | 28,000 | 28,000 | 25,000 | 28,000 | 271 |
| 2010/06/03 | 20,000 | 23,000 | 20,000 | 23,000 | 31 |
| 2010/06/02 | 19,050 | 23,000 | 19,000 | 19,000 | 37 |
| 2010/06/01 | 19,920 | 20,000 | 18,800 | 19,000 | 26 |
| 2010/05/31 | 20,800 | 20,900 | 19,910 | 19,920 | 8 |
| 2010/05/28 | 20,530 | 20,530 | 18,700 | 18,700 | 7 |
| 2010/05/27 | 0 | 0 | 0 | 21,000 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 21,000 | 0 |
| 2010/05/25 | 0 | 0 | 0 | 21,000 | 0 |
| 2010/05/24 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2010/05/21 | 20,000 | 20,000 | 19,500 | 19,990 | 21 |
| 2010/05/20 | 0 | 0 | 0 | 21,200 | 0 |
| 2010/05/19 | 19,800 | 21,200 | 19,800 | 21,200 | 10 |
| 2010/05/18 | 22,630 | 22,630 | 20,300 | 20,800 | 25 |
| 2010/05/17 | 22,000 | 25,000 | 21,500 | 21,650 | 22 |
| 2010/05/14 | 22,000 | 22,000 | 22,000 | 22,000 | 6 |
| 2010/05/13 | 25,500 | 25,500 | 24,300 | 24,300 | 4 |
| 2010/05/12 | 21,720 | 24,500 | 21,650 | 24,500 | 27 |
| 2010/05/11 | 23,500 | 26,900 | 22,050 | 22,200 | 13 |
| 2010/05/10 | 22,500 | 23,000 | 22,020 | 22,500 | 23 |
| 2010/05/07 | 23,000 | 24,500 | 23,000 | 23,500 | 22 |
| 2010/05/06 | 24,500 | 25,650 | 23,600 | 25,650 | 32 |
| 2010/04/30 | 25,000 | 25,500 | 24,400 | 25,500 | 54 |
| 2010/04/28 | 26,220 | 26,380 | 26,000 | 26,000 | 24 |
| 2010/04/27 | 28,500 | 28,500 | 26,300 | 27,390 | 56 |
| 2010/04/26 | 32,000 | 32,000 | 28,000 | 28,000 | 45 |
| 2010/04/23 | 29,800 | 29,800 | 27,200 | 28,000 | 30 |
| 2010/04/22 | 29,000 | 30,000 | 29,000 | 29,500 | 47 |
| 2010/04/21 | 28,000 | 33,000 | 27,010 | 30,800 | 201 |
| 2010/04/20 | 39,900 | 39,900 | 28,000 | 28,000 | 520 |
| 2010/04/19 | 32,900 | 32,900 | 32,900 | 32,900 | 65 |
| 2010/04/16 | 27,890 | 27,900 | 27,390 | 27,900 | 153 |
| 2010/04/15 | 19,300 | 22,900 | 19,300 | 22,900 | 172 |
| 2010/04/14 | 18,510 | 18,900 | 18,200 | 18,500 | 32 |
| 2010/04/13 | 19,900 | 19,900 | 18,900 | 19,010 | 86 |
| 2010/04/12 | 20,000 | 21,000 | 19,300 | 20,890 | 95 |
| 2010/04/09 | 18,430 | 21,540 | 18,430 | 21,520 | 214 |
| 2010/04/08 | 17,900 | 19,000 | 16,700 | 17,540 | 63 |
| 2010/04/07 | 16,500 | 17,700 | 16,500 | 17,700 | 4 |
| 2010/04/06 | 17,090 | 17,210 | 16,000 | 16,500 | 58 |
| 2010/04/05 | 16,990 | 17,890 | 16,010 | 17,890 | 52 |
| 2010/04/02 | 15,700 | 17,000 | 15,700 | 16,900 | 37 |
| 2010/04/01 | 15,790 | 15,790 | 15,020 | 15,700 | 44 |
| 2010/03/31 | 16,000 | 17,400 | 16,000 | 16,200 | 92 |
| 2010/03/30 | 15,650 | 16,000 | 15,620 | 16,000 | 23 |
| 2010/03/26 | 15,500 | 15,500 | 15,500 | 15,500 | 3 |
| 2010/03/25 | 15,100 | 15,300 | 15,100 | 15,300 | 2 |
| 2010/03/24 | 15,500 | 16,200 | 14,900 | 15,100 | 46 |
| 2010/03/19 | 15,000 | 15,000 | 15,000 | 15,000 | 37 |
| 2010/03/18 | 15,000 | 15,600 | 15,000 | 15,010 | 59 |
| 2010/03/17 | 15,600 | 16,200 | 15,000 | 15,500 | 45 |
| 2010/03/16 | 15,010 | 16,000 | 15,010 | 15,500 | 56 |
| 2010/03/15 | 15,100 | 16,000 | 15,010 | 15,010 | 14 |
| 2010/03/12 | 15,900 | 16,000 | 15,100 | 15,100 | 23 |
| 2010/03/11 | 15,900 | 15,900 | 15,500 | 15,900 | 25 |
| 2010/03/04 | 16,000 | 16,000 | 15,900 | 15,900 | 2 |
| 2010/03/02 | 15,990 | 16,200 | 15,990 | 16,200 | 3 |
| 2010/03/01 | 16,000 | 16,000 | 16,000 | 16,000 | 25 |
| 2010/02/26 | 16,100 | 16,200 | 16,000 | 16,200 | 9 |
| 2010/02/25 | 15,800 | 16,000 | 15,800 | 16,000 | 7 |
| 2010/02/23 | 15,200 | 15,790 | 15,200 | 15,790 | 20 |
| 2010/02/22 | 15,200 | 15,200 | 15,060 | 15,200 | 6 |
| 2010/02/18 | 15,200 | 15,200 | 15,200 | 15,200 | 1 |
| 2010/02/17 | 15,100 | 15,100 | 15,100 | 15,100 | 1 |
| 2010/02/16 | 15,400 | 15,400 | 15,400 | 15,400 | 5 |
| 2010/02/15 | 15,100 | 15,100 | 15,000 | 15,000 | 10 |
| 2010/02/12 | 15,370 | 15,500 | 15,000 | 15,500 | 16 |
| 2010/02/10 | 15,500 | 15,500 | 15,500 | 15,500 | 13 |
| 2010/02/09 | 16,500 | 16,500 | 15,760 | 15,760 | 7 |
| 2010/02/08 | 16,500 | 16,500 | 16,500 | 16,500 | 10 |
| 2010/02/03 | 15,900 | 16,500 | 15,900 | 16,500 | 7 |
| 2010/02/02 | 15,900 | 16,000 | 15,900 | 16,000 | 3 |
| 2010/02/01 | 16,000 | 16,500 | 15,760 | 16,500 | 47 |
| 2010/01/29 | 16,700 | 16,700 | 16,550 | 16,550 | 3 |
| 2010/01/28 | 17,200 | 17,200 | 16,600 | 16,600 | 35 |
| 2010/01/27 | 17,020 | 17,040 | 17,010 | 17,040 | 17 |
| 2010/01/26 | 17,300 | 17,300 | 17,100 | 17,100 | 3 |
| 2010/01/25 | 17,200 | 17,200 | 17,200 | 17,200 | 1 |
| 2010/01/22 | 18,000 | 18,000 | 17,980 | 17,980 | 3 |
| 2010/01/15 | 18,300 | 18,300 | 18,300 | 18,300 | 1 |
| 2010/01/04 | 19,000 | 19,000 | 19,000 | 19,000 | 25 |