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 |
---|---|---|---|---|---|
2017/12/29 | 142 | 143 | 141 | 142 | 98,000 |
2017/12/28 | 143 | 147 | 141 | 141 | 116,300 |
2017/12/27 | 140 | 146 | 140 | 143 | 215,800 |
2017/12/26 | 142 | 162 | 140 | 144 | 2,113,800 |
2017/12/25 | 143 | 146 | 137 | 137 | 382,400 |
2017/12/22 | 147 | 147 | 137 | 142 | 333,600 |
2017/12/21 | 153 | 153 | 148 | 148 | 174,200 |
2017/12/20 | 148 | 150 | 146 | 146 | 251,100 |
2017/12/19 | 160 | 163 | 149 | 150 | 479,600 |
2017/12/18 | 156 | 159 | 149 | 153 | 365,200 |
2017/12/15 | 159 | 167 | 155 | 156 | 745,300 |
2017/12/14 | 182 | 198 | 174 | 174 | 1,507,600 |
2017/12/13 | 183 | 184 | 176 | 177 | 636,100 |
2017/12/12 | 167 | 184 | 167 | 184 | 563,300 |
2017/12/11 | 165 | 173 | 164 | 169 | 325,700 |
2017/12/08 | 165 | 174 | 163 | 166 | 362,700 |
2017/12/07 | 162 | 169 | 159 | 167 | 346,100 |
2017/12/06 | 163 | 171 | 161 | 165 | 807,200 |
2017/12/05 | 171 | 171 | 161 | 166 | 559,300 |
2017/12/04 | 177 | 177 | 169 | 171 | 700,700 |
2017/12/01 | 184 | 199 | 179 | 181 | 2,001,000 |
2017/11/30 | 185 | 194 | 169 | 179 | 1,439,600 |
2017/11/29 | 179 | 206 | 177 | 182 | 4,077,800 |
2017/11/28 | 185 | 186 | 176 | 178 | 1,003,800 |
2017/11/27 | 194 | 200 | 182 | 183 | 1,570,600 |
2017/11/24 | 191 | 198 | 187 | 191 | 1,492,200 |
2017/11/22 | 190 | 205 | 186 | 192 | 2,740,000 |
2017/11/21 | 207 | 214 | 186 | 193 | 3,077,300 |
2017/11/20 | 221 | 242 | 203 | 207 | 3,811,600 |
2017/11/17 | 240 | 265 | 209 | 213 | 4,519,300 |
2017/11/16 | 312 | 315 | 239 | 247 | 5,417,200 |
2017/11/15 | 256 | 288 | 227 | 288 | 7,480,200 |
2017/11/14 | 161 | 208 | 161 | 208 | 5,975,900 |
2017/11/13 | 168 | 185 | 149 | 158 | 4,526,000 |
2017/11/10 | 128 | 158 | 120 | 148 | 7,174,800 |
2017/11/09 | 109 | 111 | 108 | 108 | 134,800 |
2017/11/08 | 112 | 112 | 110 | 110 | 114,200 |
2017/11/07 | 115 | 115 | 111 | 112 | 141,100 |
2017/11/06 | 116 | 117 | 114 | 114 | 97,000 |
2017/11/02 | 117 | 120 | 116 | 116 | 162,600 |
2017/11/01 | 119 | 122 | 116 | 122 | 341,100 |
2017/10/31 | 113 | 118 | 112 | 115 | 298,100 |
2017/10/30 | 112 | 114 | 111 | 111 | 96,900 |
2017/10/27 | 113 | 115 | 111 | 114 | 131,400 |
2017/10/26 | 115 | 116 | 113 | 113 | 121,100 |
2017/10/25 | 116 | 119 | 112 | 113 | 383,700 |
2017/10/24 | 119 | 120 | 114 | 115 | 252,000 |
2017/10/23 | 121 | 122 | 117 | 118 | 245,800 |
2017/10/20 | 125 | 125 | 120 | 122 | 230,200 |
2017/10/19 | 122 | 133 | 121 | 124 | 776,100 |
2017/10/18 | 123 | 123 | 118 | 120 | 306,700 |
2017/10/17 | 118 | 135 | 118 | 123 | 1,243,400 |
2017/10/16 | 125 | 126 | 118 | 118 | 356,300 |
2017/10/13 | 132 | 132 | 122 | 127 | 509,400 |
2017/10/12 | 132 | 134 | 128 | 128 | 374,200 |
2017/10/11 | 136 | 145 | 126 | 131 | 1,275,600 |
2017/10/10 | 132 | 134 | 126 | 128 | 671,400 |
2017/10/06 | 147 | 150 | 129 | 134 | 1,847,800 |
2017/10/05 | 172 | 177 | 154 | 154 | 1,680,700 |
2017/10/04 | 160 | 178 | 152 | 167 | 5,068,200 |
2017/10/03 | 138 | 169 | 138 | 147 | 4,179,100 |
2017/10/02 | 134 | 169 | 128 | 135 | 6,039,800 |
2017/09/29 | 112 | 152 | 110 | 125 | 8,317,400 |
2017/09/28 | 109 | 110 | 103 | 104 | 738,000 |
2017/09/27 | 108 | 128 | 107 | 109 | 4,176,700 |
2017/09/26 | 94 | 105 | 94 | 103 | 853,300 |
2017/09/25 | 94 | 96 | 94 | 96 | 114,700 |
2017/09/22 | 96 | 96 | 93 | 94 | 60,900 |
2017/09/21 | 96 | 97 | 95 | 96 | 82,000 |
2017/09/20 | 93 | 97 | 93 | 95 | 99,300 |
2017/09/19 | 95 | 95 | 93 | 93 | 33,900 |
2017/09/15 | 93 | 94 | 93 | 94 | 15,500 |
2017/09/14 | 93 | 95 | 93 | 94 | 36,800 |
2017/09/13 | 93 | 96 | 92 | 93 | 244,900 |
2017/09/12 | 94 | 96 | 94 | 96 | 29,000 |
2017/09/11 | 93 | 95 | 93 | 94 | 47,400 |
2017/09/08 | 92 | 96 | 91 | 95 | 95,600 |
2017/09/07 | 92 | 93 | 91 | 92 | 96,500 |
2017/09/06 | 91 | 93 | 91 | 91 | 28,700 |
2017/09/05 | 93 | 94 | 91 | 91 | 61,100 |
2017/09/04 | 95 | 96 | 93 | 93 | 72,500 |
2017/09/01 | 95 | 101 | 94 | 97 | 439,700 |
2017/08/31 | 93 | 95 | 93 | 94 | 82,400 |
2017/08/30 | 93 | 95 | 92 | 95 | 42,700 |
2017/08/29 | 93 | 93 | 91 | 93 | 86,700 |
2017/08/28 | 92 | 96 | 92 | 94 | 136,400 |
2017/08/25 | 91 | 93 | 91 | 92 | 45,300 |
2017/08/24 | 91 | 92 | 91 | 92 | 11,800 |
2017/08/23 | 93 | 93 | 90 | 91 | 102,800 |
2017/08/22 | 92 | 94 | 91 | 92 | 63,500 |
2017/08/21 | 91 | 92 | 91 | 92 | 37,100 |
2017/08/18 | 91 | 92 | 90 | 91 | 48,200 |
2017/08/17 | 94 | 94 | 90 | 93 | 130,000 |
2017/08/16 | 93 | 95 | 92 | 94 | 109,400 |
2017/08/15 | 92 | 93 | 91 | 92 | 67,600 |
2017/08/14 | 92 | 93 | 90 | 92 | 112,100 |
2017/08/10 | 95 | 95 | 92 | 93 | 379,800 |
2017/08/09 | 100 | 101 | 93 | 95 | 1,083,200 |
2017/08/08 | 109 | 110 | 99 | 101 | 1,266,300 |
2017/08/07 | 102 | 122 | 101 | 110 | 6,869,200 |
2017/08/04 | 92 | 93 | 92 | 92 | 25,400 |
2017/08/03 | 92 | 94 | 92 | 93 | 40,300 |
2017/08/02 | 92 | 93 | 92 | 92 | 10,300 |
2017/08/01 | 93 | 93 | 91 | 92 | 68,800 |
2017/07/31 | 94 | 95 | 93 | 93 | 45,500 |
2017/07/28 | 94 | 95 | 94 | 94 | 58,300 |
2017/07/27 | 95 | 96 | 94 | 94 | 66,900 |
2017/07/26 | 95 | 96 | 93 | 94 | 67,200 |
2017/07/25 | 97 | 97 | 94 | 95 | 23,500 |
2017/07/24 | 95 | 96 | 94 | 96 | 52,800 |
2017/07/21 | 94 | 96 | 94 | 95 | 44,100 |
2017/07/20 | 93 | 94 | 92 | 94 | 46,000 |
2017/07/19 | 94 | 94 | 92 | 94 | 64,500 |
2017/07/18 | 94 | 95 | 93 | 93 | 138,100 |
2017/07/14 | 96 | 96 | 93 | 95 | 268,100 |
2017/07/13 | 97 | 116 | 94 | 96 | 3,752,700 |
2017/07/12 | 96 | 99 | 96 | 97 | 81,600 |
2017/07/11 | 95 | 97 | 95 | 96 | 23,200 |
2017/07/10 | 94 | 96 | 93 | 95 | 59,400 |
2017/07/07 | 94 | 96 | 94 | 94 | 19,400 |
2017/07/06 | 96 | 98 | 94 | 94 | 39,600 |
2017/07/05 | 93 | 97 | 93 | 96 | 100,300 |
2017/07/04 | 97 | 100 | 93 | 94 | 213,400 |
2017/07/03 | 93 | 97 | 92 | 96 | 66,100 |
2017/06/30 | 94 | 94 | 92 | 93 | 51,100 |
2017/06/29 | 92 | 94 | 92 | 94 | 40,900 |
2017/06/28 | 92 | 94 | 92 | 93 | 64,700 |
2017/06/27 | 95 | 95 | 93 | 94 | 37,500 |
2017/06/26 | 94 | 95 | 92 | 94 | 81,400 |
2017/06/23 | 91 | 105 | 91 | 95 | 861,500 |
2017/06/22 | 90 | 91 | 89 | 90 | 63,600 |
2017/06/21 | 90 | 91 | 90 | 90 | 14,600 |
2017/06/20 | 91 | 92 | 90 | 91 | 25,300 |
2017/06/19 | 91 | 92 | 90 | 91 | 43,100 |
2017/06/16 | 91 | 92 | 90 | 91 | 34,800 |
2017/06/15 | 93 | 93 | 90 | 92 | 72,000 |
2017/06/14 | 94 | 95 | 91 | 94 | 50,100 |
2017/06/13 | 96 | 96 | 93 | 95 | 27,400 |
2017/06/12 | 95 | 96 | 95 | 95 | 22,200 |
2017/06/09 | 95 | 97 | 95 | 96 | 17,500 |
2017/06/08 | 97 | 99 | 95 | 96 | 40,700 |
2017/06/07 | 100 | 100 | 88 | 97 | 178,200 |
2017/06/06 | 102 | 102 | 99 | 101 | 56,500 |
2017/06/05 | 99 | 102 | 97 | 102 | 87,200 |
2017/06/02 | 98 | 101 | 96 | 101 | 59,200 |
2017/06/01 | 98 | 99 | 96 | 97 | 68,800 |
2017/05/31 | 99 | 100 | 95 | 98 | 61,100 |
2017/05/30 | 100 | 100 | 99 | 99 | 5,600 |
2017/05/29 | 100 | 100 | 99 | 100 | 12,000 |
2017/05/26 | 100 | 101 | 99 | 99 | 26,100 |
2017/05/25 | 101 | 102 | 98 | 99 | 105,900 |
2017/05/24 | 98 | 115 | 98 | 103 | 595,000 |
2017/05/23 | 98 | 99 | 97 | 99 | 8,600 |
2017/05/22 | 97 | 100 | 94 | 97 | 22,200 |
2017/05/19 | 98 | 99 | 97 | 98 | 7,300 |
2017/05/18 | 99 | 100 | 94 | 97 | 36,800 |
2017/05/17 | 99 | 100 | 99 | 100 | 6,300 |
2017/05/16 | 100 | 101 | 99 | 100 | 9,200 |
2017/05/15 | 99 | 100 | 99 | 100 | 8,900 |
2017/05/12 | 100 | 101 | 99 | 99 | 5,300 |
2017/05/11 | 100 | 101 | 99 | 101 | 20,700 |
2017/05/10 | 99 | 100 | 99 | 100 | 33,200 |
2017/05/09 | 100 | 101 | 98 | 100 | 18,100 |
2017/05/08 | 99 | 101 | 98 | 100 | 9,700 |
2017/05/02 | 99 | 99 | 97 | 99 | 7,600 |
2017/05/01 | 97 | 99 | 97 | 98 | 15,600 |
2017/04/28 | 99 | 101 | 97 | 97 | 26,000 |
2017/04/27 | 100 | 101 | 97 | 99 | 67,300 |
2017/04/26 | 105 | 105 | 101 | 103 | 30,400 |
2017/04/25 | 106 | 106 | 102 | 104 | 27,100 |
2017/04/24 | 102 | 104 | 102 | 104 | 11,600 |
2017/04/21 | 103 | 103 | 102 | 103 | 7,700 |
2017/04/20 | 100 | 103 | 100 | 103 | 25,700 |
2017/04/19 | 96 | 103 | 96 | 101 | 33,500 |
2017/04/18 | 98 | 98 | 93 | 98 | 44,100 |
2017/04/17 | 94 | 98 | 93 | 97 | 35,600 |
2017/04/14 | 97 | 99 | 94 | 94 | 12,900 |
2017/04/13 | 93 | 100 | 91 | 97 | 82,200 |
2017/04/12 | 95 | 97 | 93 | 94 | 51,700 |
2017/04/11 | 98 | 98 | 95 | 96 | 21,500 |
2017/04/10 | 97 | 99 | 96 | 97 | 23,900 |
2017/04/07 | 98 | 99 | 93 | 97 | 29,300 |
2017/04/06 | 100 | 101 | 96 | 96 | 71,800 |
2017/04/05 | 101 | 101 | 99 | 100 | 30,600 |
2017/04/04 | 99 | 102 | 98 | 99 | 23,800 |
2017/04/03 | 104 | 104 | 98 | 100 | 29,200 |
2017/03/31 | 103 | 105 | 103 | 103 | 29,300 |
2017/03/30 | 102 | 104 | 101 | 102 | 43,800 |
2017/03/29 | 100 | 101 | 100 | 100 | 36,000 |
2017/03/28 | 100 | 101 | 99 | 100 | 33,700 |
2017/03/27 | 102 | 103 | 98 | 100 | 44,300 |
2017/03/24 | 104 | 104 | 102 | 102 | 37,000 |
2017/03/23 | 103 | 105 | 103 | 103 | 24,000 |
2017/03/22 | 103 | 104 | 102 | 104 | 59,400 |
2017/03/21 | 105 | 105 | 103 | 104 | 18,100 |
2017/03/17 | 104 | 105 | 104 | 104 | 20,000 |
2017/03/16 | 105 | 105 | 104 | 105 | 17,100 |
2017/03/15 | 106 | 108 | 104 | 105 | 75,400 |
2017/03/14 | 106 | 108 | 105 | 105 | 86,400 |
2017/03/13 | 107 | 108 | 105 | 107 | 136,200 |
2017/03/10 | 109 | 109 | 106 | 108 | 102,300 |
2017/03/09 | 107 | 109 | 106 | 107 | 64,200 |
2017/03/08 | 109 | 110 | 107 | 107 | 77,600 |
2017/03/07 | 107 | 121 | 107 | 110 | 1,303,500 |
2017/03/06 | 104 | 104 | 103 | 103 | 36,900 |
2017/03/03 | 102 | 104 | 101 | 104 | 160,500 |
2017/03/02 | 108 | 108 | 103 | 104 | 147,000 |
2017/03/01 | 108 | 110 | 105 | 108 | 70,000 |
2017/02/28 | 108 | 110 | 107 | 108 | 52,600 |
2017/02/27 | 112 | 112 | 105 | 109 | 86,700 |
2017/02/24 | 110 | 113 | 108 | 113 | 48,800 |
2017/02/23 | 111 | 111 | 108 | 110 | 34,100 |
2017/02/22 | 110 | 111 | 109 | 111 | 26,100 |
2017/02/21 | 108 | 111 | 108 | 111 | 52,700 |
2017/02/20 | 111 | 111 | 107 | 109 | 33,400 |
2017/02/17 | 111 | 111 | 109 | 110 | 29,800 |
2017/02/16 | 111 | 113 | 111 | 111 | 42,400 |
2017/02/15 | 113 | 113 | 111 | 113 | 23,700 |
2017/02/14 | 113 | 113 | 112 | 113 | 40,000 |
2017/02/13 | 113 | 113 | 112 | 112 | 58,200 |
2017/02/10 | 114 | 114 | 111 | 113 | 52,400 |
2017/02/09 | 115 | 115 | 114 | 114 | 33,200 |
2017/02/08 | 114 | 115 | 113 | 115 | 20,700 |
2017/02/07 | 115 | 115 | 113 | 114 | 50,900 |
2017/02/06 | 110 | 115 | 110 | 115 | 73,400 |
2017/02/03 | 108 | 110 | 108 | 110 | 85,200 |
2017/02/02 | 112 | 112 | 105 | 108 | 280,300 |
2017/02/01 | 114 | 114 | 112 | 112 | 146,800 |
2017/01/31 | 116 | 117 | 114 | 115 | 84,100 |
2017/01/30 | 124 | 126 | 115 | 117 | 383,600 |
2017/01/27 | 119 | 121 | 118 | 119 | 91,800 |
2017/01/26 | 118 | 119 | 117 | 118 | 72,200 |
2017/01/25 | 117 | 119 | 116 | 118 | 119,800 |
2017/01/24 | 116 | 119 | 114 | 116 | 85,500 |
2017/01/23 | 112 | 117 | 111 | 117 | 152,700 |
2017/01/20 | 116 | 116 | 112 | 113 | 143,000 |
2017/01/19 | 115 | 116 | 114 | 115 | 122,500 |
2017/01/18 | 112 | 117 | 112 | 116 | 205,100 |
2017/01/17 | 127 | 129 | 115 | 115 | 844,700 |
2017/01/16 | 121 | 129 | 119 | 129 | 678,000 |
2017/01/13 | 118 | 122 | 118 | 120 | 219,800 |
2017/01/12 | 118 | 119 | 117 | 119 | 197,700 |
2017/01/11 | 120 | 121 | 118 | 119 | 225,500 |
2017/01/10 | 122 | 132 | 116 | 120 | 1,944,300 |
2017/01/06 | 114 | 118 | 112 | 115 | 292,200 |
2017/01/05 | 113 | 116 | 112 | 114 | 196,900 |
2017/01/04 | 115 | 118 | 113 | 115 | 440,700 |