日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

新日本建物(8893)の株価時系列情報

新日本建物(8893)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
2002/12/26 841 841 840 840 4,000
2002/12/25 799 799 777 777 6,000
2002/12/24 800 800 790 800 12,000
2002/12/20 830 830 830 830 10,000
2002/12/19 860 860 830 850 17,000
2002/12/18 840 860 840 860 19,000
2002/12/17 840 850 840 850 36,000
2002/12/16 825 840 825 840 21,000
2002/12/13 840 840 840 840 9,000
2002/12/12 850 850 840 840 6,000
2002/12/11 800 850 800 850 23,000
2002/12/10 800 810 800 810 13,000
2002/12/09 810 810 790 800 23,000
2002/12/06 810 850 810 850 13,000
2002/12/05 827 850 827 850 15,000
2002/12/03 820 835 820 835 3,000
2002/11/29 850 850 850 850 6,000
2002/11/28 810 850 810 850 2,000
2002/11/27 810 810 810 810 3,000
2002/11/26 810 815 810 810 5,000
2002/11/25 830 830 810 810 54,000
2002/11/22 830 870 830 870 4,000
2002/11/21 850 850 830 830 5,000
2002/11/20 859 860 801 829 23,000
2002/11/19 890 890 860 860 6,000
2002/11/18 890 890 890 890 1,000
2002/11/15 899 899 899 899 1,000
2002/11/14 900 900 895 900 5,000
2002/11/13 984 984 930 940 6,000
2002/11/12 960 1,000 940 990 14,000
2002/11/11 950 979 950 950 8,000
2002/11/08 959 999 931 989 13,000
2002/11/07 879 980 879 980 33,000
2002/11/06 903 910 834 880 50,000
2002/11/05 959 959 900 920 41,000
2002/11/01 1,000 1,000 960 960 35,000
2002/10/31 1,090 1,090 1,000 1,030 63,000
2002/10/30 1,060 1,070 1,050 1,070 62,000
2002/10/29 1,160 1,160 1,060 1,080 58,000
2002/10/28 1,150 1,180 1,150 1,180 5,000
2002/10/25 1,130 1,190 1,130 1,190 12,000
2002/10/24 1,150 1,150 1,090 1,090 6,000
2002/10/23 1,190 1,190 1,190 1,190 1,000
2002/10/22 1,200 1,240 1,200 1,200 37,000
2002/10/21 1,210 1,210 1,210 1,210 6,000
2002/10/18 1,210 1,210 1,200 1,200 38,000
2002/10/17 1,260 1,260 1,190 1,200 93,000
2002/10/16 1,190 1,280 1,170 1,280 63,000
2002/10/15 1,130 1,200 1,040 1,200 90,000
2002/10/11 1,190 1,190 1,140 1,140 34,000
2002/10/10 1,210 1,210 1,180 1,200 40,000
2002/10/09 1,290 1,290 1,210 1,250 30,000
2002/10/08 1,300 1,310 1,260 1,290 22,000
2002/10/07 1,290 1,300 1,260 1,290 19,000
2002/10/04 1,260 1,290 1,230 1,290 28,000
2002/10/03 1,280 1,300 1,230 1,290 30,000
2002/10/02 1,290 1,350 1,250 1,280 87,000
2002/10/01 1,260 1,310 1,260 1,290 46,000
2002/09/30 1,220 1,300 1,220 1,300 19,000
2002/09/27 1,210 1,280 1,190 1,280 33,000
2002/09/26 1,300 1,300 1,240 1,240 23,000
2002/09/25 1,150 1,300 1,150 1,300 15,000
2002/09/24 1,180 1,200 1,170 1,190 22,000
2002/09/20 1,200 1,200 1,170 1,200 25,000
2002/09/19 1,180 1,230 1,180 1,220 76,000
2002/09/18 1,230 1,230 1,190 1,220 23,000
2002/09/17 1,190 1,260 1,180 1,250 52,000
2002/09/13 1,170 1,250 1,170 1,200 122,000
2002/09/12 1,190 1,190 1,130 1,190 23,000
2002/09/11 1,130 1,210 1,120 1,200 131,000
2002/09/10 1,060 1,130 1,050 1,130 77,000
2002/09/09 1,020 1,090 1,000 1,080 104,000
2002/09/06 990 1,020 966 1,000 41,000
2002/09/05 1,040 1,060 990 1,030 98,000
2002/09/04 915 1,020 912 1,020 130,000
2002/09/03 901 939 901 911 18,000
2002/09/02 915 940 910 940 40,000
2002/08/30 885 900 885 885 71,000
2002/08/29 920 920 885 885 62,000
2002/08/28 920 920 900 900 11,000
2002/08/27 895 920 895 920 11,000
2002/08/26 885 910 885 910 25,000
2002/08/23 885 885 885 885 4,000
2002/08/22 885 885 885 885 2,000
2002/08/21 890 900 890 900 20,000
2002/08/20 880 880 870 880 7,000
2002/08/19 900 900 880 880 2,000
2002/08/16 900 900 900 900 8,000
2002/08/15 897 897 897 897 1,000
2002/08/14 900 900 900 900 4,000
2002/08/13 900 900 900 900 44,000
2002/08/12 842 900 842 900 3,000
2002/08/09 880 890 880 890 5,000
2002/08/08 884 884 884 884 7,000
2002/08/07 884 884 884 884 6,000
2002/08/06 873 873 873 873 3,000
2002/08/02 890 900 890 900 4,000
2002/08/01 900 900 900 900 3,000
2002/07/31 890 900 880 880 4,000
2002/07/30 890 895 890 895 6,000
2002/07/29 897 900 870 870 9,000
2002/07/25 920 920 910 920 9,000
2002/07/24 921 921 921 921 1,000
2002/07/23 900 901 900 901 4,000
2002/07/22 890 924 890 920 10,000
2002/07/19 920 925 920 920 9,000
2002/07/18 920 950 915 940 119,000
2002/07/17 919 922 910 922 70,000
2002/07/16 921 921 915 915 7,000
2002/07/15 918 925 917 925 77,000
2002/07/12 880 919 880 919 42,000
2002/07/11 880 880 880 880 7,000
2002/07/10 881 881 880 880 6,000
2002/07/09 885 885 880 880 12,000
2002/07/08 899 900 891 895 15,000
2002/07/05 900 900 892 899 4,000
2002/07/04 891 919 891 900 18,000
2002/07/03 890 898 890 892 10,000
2002/07/02 920 920 900 900 11,000
2002/07/01 891 920 861 920 29,000
2002/06/28 900 910 890 891 6,000
2002/06/27 811 930 811 928 68,000
2002/06/26 880 880 830 850 11,000
2002/06/25 900 900 880 880 15,000
2002/06/24 890 900 880 880 52,000
2002/06/21 900 912 900 900 29,000
2002/06/20 920 920 901 901 27,000
2002/06/19 941 949 930 930 82,000
2002/06/18 905 949 900 945 86,000
2002/06/17 900 905 900 902 20,000
2002/06/14 910 915 895 900 39,000
2002/06/13 920 930 900 915 58,000
2002/06/12 925 935 905 930 65,000
2002/06/11 925 930 915 930 79,000
2002/06/10 880 931 880 915 123,000
2002/06/07 859 900 859 880 77,000
2002/06/06 860 890 855 875 52,000
2002/06/05 880 910 870 880 183,000
2002/06/04 840 873 830 873 163,000
2002/06/03 820 848 819 843 166,000
2002/05/31 760 790 741 790 33,000
2002/05/30 720 780 701 725 55,000
2002/05/29 700 720 700 720 18,000
2002/05/28 700 700 680 695 6,000
2002/05/27 730 730 690 710 26,000
2002/05/24 730 735 720 735 15,000
2002/05/23 739 739 730 730 11,000
2002/05/22 740 749 730 739 22,000
2002/05/21 699 750 699 750 56,000
2002/05/20 720 720 680 680 26,000
2002/05/17 695 700 695 695 10,000
2002/05/16 700 720 696 697 33,000
2002/05/15 700 700 685 700 15,000
2002/05/14 720 720 695 720 20,000
2002/05/13 690 725 690 720 65,000
2002/05/10 695 695 650 650 78,000
2002/05/09 700 700 685 700 71,000
2002/05/08 710 715 680 710 92,000
2002/05/07 710 720 700 710 36,000
2002/05/02 675 710 675 700 114,000
2002/05/01 651 680 650 675 43,000
2002/04/30 675 680 640 650 50,000
2002/04/26 675 700 675 675 52,000
2002/04/25 635 685 635 680 142,000
2002/04/24 590 650 590 640 116,000
2002/04/23 570 590 570 585 25,000
2002/04/22 565 565 565 565 14,000
2002/04/19 565 565 560 565 8,000
2002/04/18 570 570 560 560 17,000
2002/04/17 570 570 565 565 10,000
2002/04/16 565 565 556 565 7,000
2002/04/15 565 565 560 565 10,000
2002/04/12 565 570 560 565 18,000
2002/04/11 565 565 561 565 23,000
2002/04/10 570 570 565 565 32,000
2002/04/09 570 575 565 570 26,000
2002/04/08 565 570 565 565 14,000
2002/04/05 565 565 560 565 24,000
2002/04/04 560 565 560 565 13,000
2002/04/03 560 560 560 560 20,000
2002/04/02 515 565 515 565 29,000
2002/04/01 545 550 515 525 34,000
2002/03/29 555 560 545 545 16,000
2002/03/28 585 585 560 560 18,000
2002/03/27 575 585 575 580 12,000
2002/03/26 620 620 575 575 32,000
2002/03/25 630 650 620 640 57,000
2002/03/22 605 650 600 630 71,000
2002/03/20 590 605 585 600 17,000
2002/03/19 584 610 583 590 36,000
2002/03/18 590 590 575 583 50,000
2002/03/15 585 590 575 575 27,000
2002/03/14 590 590 560 590 54,000
2002/03/13 590 595 585 590 40,000
2002/03/12 595 600 590 590 26,000
2002/03/11 600 600 580 595 33,000
2002/03/08 600 605 595 605 27,000
2002/03/07 595 605 595 605 20,000
2002/03/06 570 595 570 580 28,000
2002/03/05 610 610 580 580 15,000
2002/03/04 600 605 570 600 49,000
2002/03/01 635 635 610 610 11,000
2002/02/28 625 650 615 640 113,000
2002/02/27 580 630 580 630 106,000
2002/02/26 590 630 540 610 119,000
2002/02/25 570 605 560 590 50,000
2002/02/22 500 565 490 550 81,000
2002/02/21 495 505 495 505 9,000
2002/02/20 495 505 485 500 19,000
2002/02/19 500 500 500 500 10,000
2002/02/18 510 515 500 510 18,000
2002/02/15 505 515 500 510 40,000
2002/02/14 505 510 500 500 23,000
2002/02/13 520 520 510 510 17,000
2002/02/12 520 530 520 530 11,000
2002/02/08 530 540 520 530 12,000
2002/02/07 500 540 495 540 65,000
2002/02/06 510 510 505 505 18,000
2002/02/05 530 530 510 515 12,000
2002/02/04 530 530 530 530 5,000
2002/02/01 560 560 530 540 42,000
2002/01/31 560 560 550 560 5,000
2002/01/30 560 560 545 555 22,000
2002/01/29 560 565 555 565 12,000
2002/01/28 570 570 560 565 10,000
2002/01/25 560 580 555 560 44,000
2002/01/24 580 580 560 560 42,000
2002/01/23 600 610 570 580 32,000
2002/01/22 615 620 610 610 11,000
2002/01/21 600 610 600 610 25,000
2002/01/18 620 620 605 610 31,000
2002/01/17 620 630 605 615 13,000
2002/01/16 635 640 620 630 29,000
2002/01/15 645 660 635 635 28,000
2002/01/11 650 720 635 650 74,000
2002/01/10 740 740 650 655 46,000
2002/01/09 660 740 650 730 184,000
2002/01/08 600 665 590 650 91,000
2002/01/07 610 610 605 610 6,000
2002/01/04 620 620 620 620 3,000

このページの先頭へ