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
2006/12/29 663 674 640 640 78,200
2006/12/28 660 665 655 662 93,700
2006/12/27 635 658 634 650 102,800
2006/12/26 639 645 630 635 77,400
2006/12/25 626 647 625 630 81,800
2006/12/22 613 647 612 626 97,400
2006/12/21 620 620 610 612 62,600
2006/12/20 615 620 612 617 39,000
2006/12/19 617 619 612 615 35,300
2006/12/18 624 625 615 620 65,600
2006/12/15 618 628 615 620 61,000
2006/12/14 616 620 612 619 40,700
2006/12/13 616 622 610 615 40,700
2006/12/12 628 630 615 620 63,800
2006/12/11 625 630 623 625 29,200
2006/12/08 634 638 624 628 28,900
2006/12/07 630 638 621 630 27,300
2006/12/06 621 629 621 629 13,100
2006/12/05 638 639 617 624 34,400
2006/12/04 626 640 626 635 42,300
2006/12/01 650 650 626 626 46,300
2006/11/30 612 660 610 660 85,900
2006/11/29 614 618 600 618 74,700
2006/11/28 594 613 582 613 26,900
2006/11/27 590 595 589 594 14,800
2006/11/24 571 576 570 575 10,900
2006/11/22 552 571 552 570 30,400
2006/11/21 563 574 552 552 39,600
2006/11/20 580 580 558 560 44,200
2006/11/17 599 599 588 590 21,700
2006/11/16 604 608 591 602 32,500
2006/11/15 605 611 602 606 25,300
2006/11/14 602 612 602 605 20,100
2006/11/13 610 613 600 612 27,000
2006/11/10 620 624 610 614 18,500
2006/11/09 620 640 620 626 13,600
2006/11/08 640 640 611 620 37,400
2006/11/07 650 663 641 641 39,300
2006/11/06 662 674 650 651 67,200
2006/11/02 690 707 659 685 167,100
2006/11/01 619 731 616 720 353,800
2006/10/31 588 660 570 660 214,700
2006/10/30 561 620 558 614 146,300
2006/10/27 560 567 559 560 127,800
2006/10/26 588 594 559 560 239,300
2006/10/25 609 610 579 580 110,700
2006/10/24 607 613 606 607 36,200
2006/10/23 621 621 604 605 102,200
2006/10/20 623 624 612 620 19,600
2006/10/19 608 625 608 623 55,600
2006/10/18 605 607 600 607 35,500
2006/10/17 610 615 605 607 76,300
2006/10/16 586 606 586 605 56,500
2006/10/13 590 595 582 595 13,000
2006/10/12 571 595 561 580 31,900
2006/10/11 603 603 577 577 42,100
2006/10/10 609 609 600 606 27,600
2006/10/06 614 625 605 610 39,400
2006/10/05 615 624 610 620 54,200
2006/10/04 617 625 611 615 66,600
2006/10/03 636 636 616 616 29,100
2006/10/02 640 648 635 636 31,100
2006/09/29 619 636 613 635 94,300
2006/09/28 609 615 603 615 39,000
2006/09/27 612 612 600 612 31,100
2006/09/26 620 620 606 612 33,000
2006/09/25 625 633 625 630 76,900
2006/09/22 623 629 618 622 30,200
2006/09/21 630 630 622 626 19,100
2006/09/20 631 631 620 621 42,400
2006/09/19 641 641 630 631 34,200
2006/09/15 637 645 637 641 26,700
2006/09/14 640 645 633 645 66,700
2006/09/13 640 640 630 630 16,100
2006/09/12 650 650 636 636 24,100
2006/09/11 659 660 648 648 21,700
2006/09/08 651 655 645 655 26,400
2006/09/07 658 659 655 655 20,000
2006/09/06 665 665 651 659 31,300
2006/09/05 664 665 655 661 29,500
2006/09/04 665 666 655 660 61,700
2006/09/01 667 667 635 645 71,000
2006/08/31 603 679 603 677 157,600
2006/08/30 609 609 601 602 29,500
2006/08/29 603 610 600 600 72,700
2006/08/28 618 618 605 610 88,100
2006/08/25 632 636 625 628 38,300
2006/08/24 637 638 629 629 33,800
2006/08/23 636 638 632 634 37,100
2006/08/22 630 638 628 634 36,100
2006/08/21 623 630 623 629 25,500
2006/08/18 624 630 621 621 43,700
2006/08/17 622 626 615 621 51,900
2006/08/16 616 627 612 612 65,000
2006/08/15 619 625 611 613 58,100
2006/08/14 630 633 615 620 51,300
2006/08/11 639 646 623 631 44,000
2006/08/10 623 639 623 632 18,800
2006/08/09 626 636 626 630 10,800
2006/08/08 622 638 615 638 32,400
2006/08/07 647 647 614 642 41,000
2006/08/04 666 668 660 667 32,000
2006/08/03 670 673 635 670 46,300
2006/08/02 629 672 629 670 76,300
2006/08/01 654 673 641 669 36,000
2006/07/31 622 654 622 654 36,800
2006/07/28 591 627 590 611 40,200
2006/07/27 610 612 605 610 23,000
2006/07/26 612 619 609 610 34,200
2006/07/25 631 635 608 610 38,700
2006/07/24 624 628 611 628 28,800
2006/07/21 630 645 629 635 17,400
2006/07/20 628 645 617 645 29,600
2006/07/19 611 630 605 605 39,800
2006/07/18 647 647 600 600 54,400
2006/07/14 660 660 645 648 29,100
2006/07/13 649 662 645 662 39,800
2006/07/12 656 669 650 650 56,700
2006/07/11 670 672 655 665 68,400
2006/07/10 675 679 667 675 68,600
2006/07/07 694 698 680 680 53,500
2006/07/06 694 699 688 690 68,000
2006/07/05 699 702 690 693 104,900
2006/07/04 694 705 693 695 122,900
2006/07/03 687 690 680 690 52,600
2006/06/30 681 683 677 680 33,600
2006/06/29 673 679 667 672 32,300
2006/06/28 676 685 670 672 53,000
2006/06/27 684 689 682 686 39,600
2006/06/26 670 681 667 681 44,500
2006/06/23 680 680 650 660 100,900
2006/06/22 694 694 680 680 92,300
2006/06/21 680 690 671 690 32,400
2006/06/20 697 700 661 661 108,500
2006/06/19 706 706 689 696 110,200
2006/06/16 680 700 669 676 150,600
2006/06/15 650 662 639 645 107,700
2006/06/14 642 648 629 635 90,900
2006/06/13 620 647 620 641 102,800
2006/06/12 600 629 600 619 94,400
2006/06/09 570 597 561 581 78,000
2006/06/08 620 620 542 558 179,600
2006/06/07 629 642 622 622 74,800
2006/06/06 631 649 618 623 179,400
2006/06/05 650 661 614 621 506,900
2006/06/02 652 652 652 652 42,100
2006/06/01 861 880 752 752 73,200
2006/05/31 850 860 832 852 56,500
2006/05/30 910 912 880 880 32,000
2006/05/29 925 928 910 911 10,700
2006/05/26 923 930 910 922 10,100
2006/05/25 925 926 919 919 13,800
2006/05/24 905 928 905 925 10,700
2006/05/23 935 937 903 910 49,500
2006/05/22 959 960 943 949 46,100
2006/05/19 949 957 930 957 38,400
2006/05/18 935 952 928 950 42,400
2006/05/17 950 971 941 950 72,700
2006/05/16 1,024 1,024 931 935 223,300
2006/05/15 949 955 938 954 31,100
2006/05/12 947 959 934 951 40,500
2006/05/11 951 954 945 947 11,800
2006/05/10 963 963 950 960 18,800
2006/05/09 951 963 943 963 24,500
2006/05/08 933 945 933 941 13,600
2006/05/02 932 939 929 933 15,400
2006/05/01 930 938 930 932 25,600
2006/04/28 945 945 927 930 11,100
2006/04/27 934 953 927 945 21,500
2006/04/26 920 934 917 934 13,700
2006/04/25 916 930 913 913 27,300
2006/04/24 924 930 905 914 36,600
2006/04/21 948 949 924 942 28,200
2006/04/20 963 965 952 952 20,800
2006/04/19 972 983 969 969 15,000
2006/04/18 969 969 958 968 19,500
2006/04/17 985 987 975 978 51,400
2006/04/14 984 989 981 985 13,700
2006/04/13 996 996 985 986 12,200
2006/04/12 984 1,000 978 999 58,600
2006/04/11 1,000 1,000 980 985 27,600
2006/04/10 983 1,000 978 998 43,200
2006/04/07 1,002 1,003 985 990 61,800
2006/04/06 1,002 1,014 997 1,004 48,700
2006/04/05 1,030 1,031 1,001 1,001 72,200
2006/04/04 1,017 1,050 1,010 1,014 122,900
2006/04/03 990 1,006 990 1,005 91,200
2006/03/31 985 988 981 985 48,500
2006/03/30 970 980 970 976 72,800
2006/03/29 960 964 950 963 53,200
2006/03/28 943 970 943 962 93,600
2006/03/27 984 988 971 973 125,600
2006/03/24 990 990 977 984 123,900
2006/03/23 970 987 961 987 294,100
2006/03/22 925 960 923 959 163,000
2006/03/20 923 931 919 923 123,400
2006/03/17 932 936 913 923 84,200
2006/03/16 955 955 922 932 96,200
2006/03/15 959 960 942 945 76,700
2006/03/14 985 985 955 960 93,000
2006/03/13 985 985 965 977 81,100
2006/03/10 965 968 954 960 65,700
2006/03/09 947 964 940 959 63,500
2006/03/08 950 953 935 940 42,900
2006/03/07 975 975 955 958 22,800
2006/03/06 970 980 970 975 27,800
2006/03/03 980 985 972 980 38,500
2006/03/02 996 998 986 995 20,400
2006/03/01 987 1,000 981 996 40,400
2006/02/28 1,025 1,026 990 1,005 67,100
2006/02/27 1,048 1,050 1,020 1,025 55,400
2006/02/24 1,052 1,055 1,017 1,038 94,200
2006/02/23 1,014 1,045 1,014 1,040 47,800
2006/02/22 980 1,013 980 1,013 69,500
2006/02/21 941 995 941 993 121,200
2006/02/20 960 998 938 951 142,600
2006/02/17 1,031 1,050 1,000 1,010 72,000
2006/02/16 1,021 1,049 1,013 1,030 53,200
2006/02/15 1,070 1,079 1,020 1,060 86,800
2006/02/14 960 1,060 948 1,060 163,800
2006/02/13 1,010 1,025 964 978 172,800
2006/02/10 1,108 1,108 1,006 1,048 180,600
2006/02/09 1,180 1,186 1,099 1,104 269,100
2006/02/08 1,230 1,230 1,111 1,131 765,000
2006/02/07 1,210 1,210 1,170 1,210 993,600
2006/02/06 950 1,010 950 1,010 544,500
2006/02/03 839 934 827 930 365,800
2006/02/02 824 846 810 846 258,000
2006/02/01 830 850 790 823 295,400
2006/01/31 816 850 799 837 449,600
2006/01/30 780 797 775 786 291,300
2006/01/27 731 749 723 744 147,000
2006/01/26 728 730 714 723 51,900
2006/01/25 724 728 715 719 43,600
2006/01/24 687 714 687 714 53,500
2006/01/23 679 693 658 683 89,200
2006/01/20 730 738 690 698 153,700
2006/01/19 675 724 675 718 68,200
2006/01/18 730 730 641 680 228,700
2006/01/17 749 799 723 730 392,900
2006/01/16 730 750 717 740 299,700
2006/01/13 700 716 699 714 123,200
2006/01/12 701 703 695 700 59,500
2006/01/11 700 700 690 700 68,400
2006/01/10 710 712 695 700 139,500
2006/01/06 718 719 710 712 54,100
2006/01/05 720 720 711 712 62,400
2006/01/04 720 726 713 719 39,700

このページの先頭へ