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
2004/12/30 444 445 440 440 7,100
2004/12/29 440 443 439 442 17,500
2004/12/28 440 440 436 439 6,700
2004/12/27 439 440 436 440 8,300
2004/12/24 441 441 435 440 14,800
2004/12/22 440 444 438 441 7,500
2004/12/21 438 445 430 443 13,800
2004/12/20 426 444 425 444 33,100
2004/12/17 432 432 426 426 13,900
2004/12/16 432 433 428 432 18,700
2004/12/15 430 433 430 431 8,500
2004/12/14 420 434 418 430 28,700
2004/12/13 416 427 415 425 9,500
2004/12/10 410 415 410 414 4,700
2004/12/09 410 412 410 410 5,200
2004/12/08 410 412 409 410 5,700
2004/12/07 411 411 410 410 11,800
2004/12/06 410 411 409 410 7,900
2004/12/03 410 411 409 410 9,700
2004/12/02 410 411 409 410 2,700
2004/12/01 408 410 408 409 2,200
2004/11/30 409 409 408 408 4,500
2004/11/29 407 408 402 408 13,200
2004/11/26 405 409 403 407 4,800
2004/11/25 406 410 403 403 9,700
2004/11/24 410 410 404 405 15,300
2004/11/22 410 410 407 410 6,700
2004/11/19 412 412 406 410 3,800
2004/11/18 414 415 410 412 2,900
2004/11/17 412 412 408 408 6,800
2004/11/16 413 415 411 414 4,600
2004/11/15 416 416 412 412 10,500
2004/11/12 412 415 411 415 4,400
2004/11/11 406 415 406 412 10,700
2004/11/10 405 406 405 406 4,900
2004/11/09 404 405 403 405 3,300
2004/11/08 403 406 401 404 11,800
2004/11/05 409 411 400 403 29,200
2004/11/04 410 410 405 406 8,200
2004/11/02 403 408 401 406 2,200
2004/11/01 405 405 400 403 6,800
2004/10/29 405 405 400 405 19,200
2004/10/28 408 414 405 405 8,000
2004/10/27 406 412 400 408 14,000
2004/10/26 422 422 390 400 66,100
2004/10/25 423 426 419 421 8,000
2004/10/22 438 438 420 423 19,200
2004/10/21 435 445 430 443 23,100
2004/10/20 416 440 416 440 36,100
2004/10/19 416 419 415 418 8,400
2004/10/18 418 419 415 415 10,300
2004/10/15 419 421 418 420 6,400
2004/10/14 422 422 419 420 4,200
2004/10/13 420 425 417 420 4,300
2004/10/12 425 429 410 415 45,000
2004/10/08 435 436 425 430 25,400
2004/10/07 435 435 432 435 4,500
2004/10/06 435 435 434 434 1,500
2004/10/05 440 440 435 435 4,600
2004/10/04 438 440 437 440 2,700
2004/10/01 434 437 431 437 6,100
2004/09/30 430 435 430 434 4,300
2004/09/29 432 433 430 430 3,300
2004/09/28 437 437 432 432 5,300
2004/09/27 444 444 431 438 7,200
2004/09/24 449 450 446 447 18,600
2004/09/22 455 456 449 449 19,400
2004/09/21 455 458 454 455 25,700
2004/09/17 452 455 450 454 14,800
2004/09/16 445 450 444 450 11,800
2004/09/15 445 447 443 444 19,400
2004/09/14 442 445 440 444 7,600
2004/09/13 437 441 437 441 8,400
2004/09/10 441 442 435 435 17,700
2004/09/09 440 443 440 441 6,200
2004/09/08 440 442 439 441 5,300
2004/09/07 442 442 435 440 19,800
2004/09/06 440 443 435 441 18,000
2004/09/03 440 443 440 440 12,500
2004/09/02 435 441 435 440 4,900
2004/09/01 430 435 429 433 5,000
2004/08/31 432 432 425 429 12,700
2004/08/30 444 446 401 432 95,300
2004/08/27 440 448 440 443 9,900
2004/08/26 445 446 439 445 6,300
2004/08/25 435 449 430 435 19,700
2004/08/24 430 435 429 434 12,700
2004/08/23 430 430 427 428 6,900
2004/08/20 430 430 426 426 6,900
2004/08/19 425 427 424 424 9,300
2004/08/18 427 428 423 424 14,300
2004/08/17 426 427 425 425 4,300
2004/08/16 426 428 424 425 7,900
2004/08/13 426 426 423 426 7,100
2004/08/12 424 427 424 426 9,900
2004/08/11 424 427 422 424 13,100
2004/08/10 420 426 420 420 24,800
2004/08/09 428 430 420 420 14,600
2004/08/06 431 432 427 432 8,000
2004/08/05 427 432 424 432 15,400
2004/08/04 427 427 423 427 13,600
2004/08/03 430 430 420 429 22,800
2004/08/02 440 450 420 433 61,200
2004/07/30 450 452 440 440 9,900
2004/07/29 457 457 449 452 3,700
2004/07/28 438 475 438 457 17,900
2004/07/27 445 445 438 438 7,000
2004/07/26 448 450 435 445 21,400
2004/07/23 455 455 446 450 27,200
2004/07/22 465 465 454 455 17,800
2004/07/21 474 475 465 467 18,600
2004/07/20 470 477 465 475 5,400
2004/07/16 472 475 470 470 5,000
2004/07/15 487 495 472 472 14,600
2004/07/14 477 477 468 477 24,300
2004/07/13 471 480 471 471 15,900
2004/07/12 460 467 460 465 6,700
2004/07/09 460 462 458 459 10,000
2004/07/08 460 460 444 458 25,600
2004/07/07 456 456 445 445 20,100
2004/07/06 465 465 456 456 13,400
2004/07/05 450 451 446 450 18,000
2004/07/02 440 450 440 449 15,400
2004/07/01 445 446 439 445 6,500
2004/06/30 439 446 439 443 11,500
2004/06/29 440 440 438 440 10,400
2004/06/28 436 440 436 440 7,100
2004/06/25 431 440 429 440 24,000
2004/06/24 440 440 430 431 33,800
2004/06/23 445 445 440 444 11,500
2004/06/22 445 447 443 445 10,800
2004/06/21 445 447 444 445 6,900
2004/06/18 444 451 443 445 18,300
2004/06/17 450 451 444 450 23,500
2004/06/16 440 448 440 445 12,200
2004/06/15 440 440 436 437 11,600
2004/06/14 435 443 435 443 9,400
2004/06/11 435 440 432 435 14,400
2004/06/10 439 442 432 432 10,000
2004/06/09 435 440 429 429 16,100
2004/06/08 440 450 432 432 10,300
2004/06/07 431 445 429 439 18,200
2004/06/04 450 450 425 428 24,100
2004/06/03 459 459 445 445 5,300
2004/06/02 465 465 449 450 7,800
2004/06/01 459 460 446 460 5,800
2004/05/31 460 460 448 450 11,000
2004/05/28 460 465 452 454 4,900
2004/05/27 463 463 461 462 4,600
2004/05/26 480 483 470 470 9,700
2004/05/25 466 475 465 475 8,000
2004/05/24 475 480 455 465 14,600
2004/05/21 450 495 450 495 37,600
2004/05/20 460 477 460 470 6,500
2004/05/19 445 460 445 460 9,300
2004/05/18 425 438 425 430 9,500
2004/05/17 480 480 410 430 20,700
2004/05/14 490 493 471 476 12,800
2004/05/13 497 498 490 490 23,500
2004/05/12 475 494 450 494 20,600
2004/05/11 455 481 435 475 17,700
2004/05/10 490 490 450 455 13,000
2004/05/07 499 499 488 497 13,000
2004/05/06 500 500 491 499 17,800
2004/04/30 495 500 493 499 18,000
2004/04/28 497 500 490 495 12,300
2004/04/27 500 500 485 499 15,600
2004/04/26 500 505 494 505 43,000
2004/04/23 503 503 494 494 16,600
2004/04/22 504 507 498 498 41,500
2004/04/21 497 505 494 494 27,900
2004/04/20 485 497 485 485 41,400
2004/04/19 485 495 478 480 26,400
2004/04/16 490 495 481 485 17,000
2004/04/15 510 515 475 481 76,700
2004/04/14 469 513 465 508 94,300
2004/04/13 459 468 459 467 22,100
2004/04/12 452 458 450 458 19,100
2004/04/09 455 455 445 448 14,000
2004/04/08 450 455 447 455 11,900
2004/04/07 453 454 447 447 5,000
2004/04/06 446 450 445 445 10,400
2004/04/05 460 465 441 441 53,600
2004/04/02 444 467 444 458 21,200
2004/04/01 433 444 433 440 8,800
2004/03/31 440 440 430 430 118,200
2004/03/30 454 454 442 442 17,700
2004/03/29 460 460 450 450 20,000
2004/03/26 465 476 461 465 11,900
2004/03/25 502 509 493 495 86,900
2004/03/24 511 529 498 498 55,100
2004/03/23 509 510 505 510 15,100
2004/03/22 502 515 502 510 24,300
2004/03/19 506 518 502 509 19,100
2004/03/18 510 523 505 510 56,400
2004/03/17 505 520 500 515 90,600
2004/03/16 500 502 490 490 63,100
2004/03/15 458 505 458 502 158,500
2004/03/12 445 456 440 453 24,300
2004/03/11 445 454 441 445 12,000
2004/03/10 441 447 438 445 8,500
2004/03/09 444 448 438 438 20,100
2004/03/08 445 458 440 444 27,900
2004/03/05 443 444 440 440 10,200
2004/03/04 440 443 440 443 6,900
2004/03/03 436 440 434 439 4,400
2004/03/02 440 440 435 439 4,100
2004/03/01 431 439 430 439 8,000
2004/02/27 435 435 430 430 8,000
2004/02/26 435 436 430 435 5,900
2004/02/25 430 435 423 434 12,000
2004/02/24 440 443 439 440 3,900
2004/02/23 428 440 428 440 17,400
2004/02/20 426 428 426 426 7,700
2004/02/19 432 434 426 427 15,100
2004/02/18 430 434 430 434 6,400
2004/02/17 426 431 426 431 7,600
2004/02/16 424 429 424 426 13,700
2004/02/13 420 424 420 420 22,900
2004/02/12 410 422 410 420 23,200
2004/02/10 410 415 407 410 15,000
2004/02/09 410 413 408 413 7,300
2004/02/06 410 410 405 410 10,400
2004/02/05 411 413 405 411 7,200
2004/02/04 410 413 410 413 2,400
2004/02/03 414 415 408 410 6,200
2004/02/02 406 415 405 413 9,400
2004/01/30 408 408 400 408 13,600
2004/01/29 408 410 404 405 2,100
2004/01/28 410 410 405 410 24,900
2004/01/27 409 410 408 409 7,500
2004/01/26 408 415 405 408 16,100
2004/01/23 410 410 405 405 12,000
2004/01/22 410 411 409 410 11,200
2004/01/21 413 413 407 412 1,500
2004/01/20 410 412 406 406 6,300
2004/01/19 411 415 407 410 35,200
2004/01/16 415 415 410 411 3,000
2004/01/15 412 412 410 411 11,300
2004/01/14 413 415 407 415 18,200
2004/01/13 410 430 408 415 14,200
2004/01/09 418 418 402 410 2,500
2004/01/08 420 422 400 419 13,000
2004/01/07 422 423 420 423 4,300
2004/01/06 410 425 410 424 13,500
2004/01/05 410 412 406 412 7,500

このページの先頭へ