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
2008/12/30 72 73 70 71 151,500
2008/12/29 71 72 70 71 182,600
2008/12/26 72 74 71 74 268,600
2008/12/25 73 78 71 78 382,800
2008/12/24 73 82 73 80 432,900
2008/12/22 90 90 78 88 395,300
2008/12/19 99 99 92 93 278,200
2008/12/18 102 106 95 99 686,300
2008/12/17 89 113 88 105 1,643,800
2008/12/16 87 91 85 86 436,400
2008/12/15 86 88 82 84 202,400
2008/12/12 84 90 79 85 416,300
2008/12/11 73 96 73 89 1,607,400
2008/12/10 66 73 66 68 448,100
2008/12/09 66 67 65 66 72,900
2008/12/08 62 63 60 63 41,900
2008/12/05 65 65 60 62 51,200
2008/12/04 67 67 64 65 33,000
2008/12/03 69 70 66 67 13,600
2008/12/02 68 69 66 69 22,700
2008/12/01 70 70 68 70 24,900
2008/11/28 70 71 67 70 53,600
2008/11/27 70 70 69 70 16,800
2008/11/26 71 72 68 70 49,800
2008/11/25 71 73 70 70 62,000
2008/11/21 67 68 61 67 88,700
2008/11/20 72 72 68 69 52,400
2008/11/19 78 79 72 74 30,900
2008/11/18 75 78 70 77 74,700
2008/11/17 80 81 71 78 42,600
2008/11/14 86 86 81 82 41,100
2008/11/13 82 84 82 83 43,400
2008/11/12 87 88 84 85 70,500
2008/11/11 87 89 85 87 46,500
2008/11/10 91 93 87 88 83,100
2008/11/07 92 92 87 90 48,100
2008/11/06 93 93 90 90 37,900
2008/11/05 92 94 90 92 34,500
2008/11/04 93 95 90 91 127,900
2008/10/31 92 93 90 93 29,700
2008/10/30 91 93 90 92 33,400
2008/10/29 93 93 87 90 55,000
2008/10/28 89 89 80 89 45,100
2008/10/27 95 95 87 87 83,700
2008/10/24 92 92 89 90 50,700
2008/10/23 92 92 85 91 39,800
2008/10/22 93 95 93 94 45,000
2008/10/21 91 95 91 93 49,900
2008/10/20 86 91 86 90 31,100
2008/10/17 94 94 85 87 59,700
2008/10/16 93 93 82 93 56,200
2008/10/15 94 98 94 97 43,600
2008/10/14 95 99 91 97 144,800
2008/10/10 68 75 67 75 84,200
2008/10/09 63 73 63 70 199,100
2008/10/08 72 74 70 73 168,200
2008/10/07 68 80 68 77 131,400
2008/10/06 91 92 79 83 171,300
2008/10/03 97 103 91 94 230,800
2008/10/02 96 97 94 96 86,100
2008/10/01 93 100 93 97 188,100
2008/09/30 87 99 86 95 319,100
2008/09/29 95 104 92 96 396,700
2008/09/26 106 106 90 92 465,100
2008/09/25 103 106 100 104 211,900
2008/09/24 120 120 110 113 202,900
2008/09/22 124 129 114 115 389,700
2008/09/19 130 136 122 123 899,200
2008/09/18 111 126 110 125 358,200
2008/09/17 125 131 117 121 711,800
2008/09/16 116 120 104 113 710,500
2008/09/12 141 141 126 126 730,000
2008/09/11 158 166 139 139 1,692,200
2008/09/10 157 172 137 150 4,251,700
2008/09/09 157 178 148 154 5,667,900
2008/09/08 120 164 115 145 8,491,300
2008/09/05 133 145 105 115 8,500,400
2008/09/04 100 118 96 118 6,659,500
2008/09/03 96 97 86 88 3,571,800
2008/09/02 94 109 86 109 5,935,300
2008/09/01 94 108 87 89 12,823,900
2008/08/29 65 85 62 84 11,057,200
2008/08/28 75 78 53 55 2,627,400
2008/08/27 83 86 77 78 740,100
2008/08/26 87 90 84 90 671,800
2008/08/25 85 97 85 87 1,252,100
2008/08/22 109 109 85 89 1,626,900
2008/08/21 107 111 100 109 1,673,000
2008/08/20 101 103 99 102 464,600
2008/08/19 109 111 100 102 386,900
2008/08/18 107 118 105 112 414,100
2008/08/15 96 120 96 107 594,800
2008/08/14 109 112 89 94 501,100
2008/08/13 136 140 117 124 163,000
2008/08/12 146 149 140 146 100,100
2008/08/11 168 170 155 156 114,700
2008/08/08 165 174 160 168 92,300
2008/08/07 200 200 182 185 69,300
2008/08/06 210 211 200 200 85,500
2008/08/05 215 216 207 208 74,700
2008/08/04 232 232 211 214 66,800
2008/08/01 255 257 251 257 28,400
2008/07/31 265 269 255 265 40,800
2008/07/30 275 280 268 271 44,400
2008/07/29 280 281 276 277 15,700
2008/07/28 280 285 280 281 10,800
2008/07/25 280 282 272 282 36,000
2008/07/24 280 282 275 279 35,200
2008/07/23 263 279 263 270 37,000
2008/07/22 290 290 255 275 67,100
2008/07/18 300 300 295 295 17,000
2008/07/17 299 307 298 299 24,600
2008/07/16 297 298 283 298 27,100
2008/07/15 311 311 300 301 27,800
2008/07/14 312 321 312 313 18,900
2008/07/11 334 334 321 321 14,000
2008/07/10 325 332 317 329 13,900
2008/07/09 335 344 321 333 19,400
2008/07/08 335 337 331 333 15,700
2008/07/07 340 340 332 335 17,400
2008/07/04 353 359 330 350 24,100
2008/07/03 353 354 345 346 18,400
2008/07/02 372 372 351 358 33,000
2008/07/01 371 372 367 372 8,000
2008/06/30 371 373 369 371 6,400
2008/06/27 369 370 362 369 17,200
2008/06/26 374 379 371 376 8,800
2008/06/25 397 397 367 374 25,600
2008/06/24 397 398 392 395 6,400
2008/06/23 392 398 392 395 4,900
2008/06/20 390 400 390 392 19,600
2008/06/19 394 396 391 391 24,300
2008/06/18 398 398 393 396 17,400
2008/06/17 401 406 400 402 21,900
2008/06/16 410 410 403 406 26,300
2008/06/13 419 419 410 415 15,800
2008/06/12 430 430 412 419 10,800
2008/06/11 436 436 428 430 4,400
2008/06/10 439 439 433 437 5,600
2008/06/09 428 437 428 437 3,800
2008/06/06 434 440 433 437 1,700
2008/06/05 437 437 431 433 6,600
2008/06/04 439 445 438 442 5,500
2008/06/03 439 444 439 444 2,500
2008/06/02 438 444 437 438 5,600
2008/05/30 420 440 420 440 32,100
2008/05/29 423 423 421 421 7,100
2008/05/28 421 427 420 421 3,000
2008/05/27 422 424 420 423 3,600
2008/05/26 429 429 422 422 6,300
2008/05/23 427 431 425 425 2,400
2008/05/22 423 430 421 430 12,200
2008/05/21 430 435 422 429 11,400
2008/05/20 426 438 425 432 16,100
2008/05/19 431 436 431 436 4,900
2008/05/16 444 444 430 436 15,700
2008/05/15 444 449 444 449 4,500
2008/05/14 438 443 438 443 5,800
2008/05/13 442 442 436 437 6,000
2008/05/12 445 448 440 442 10,100
2008/05/09 455 456 448 448 8,700
2008/05/08 450 453 449 451 7,400
2008/05/07 443 454 443 448 7,500
2008/05/02 445 446 442 446 5,000
2008/05/01 448 448 442 442 7,400
2008/04/30 455 455 445 450 7,600
2008/04/28 452 452 445 445 6,800
2008/04/25 434 451 430 451 17,300
2008/04/24 431 431 428 428 600
2008/04/23 421 431 420 431 9,200
2008/04/22 422 423 419 421 10,100
2008/04/21 430 431 420 423 12,600
2008/04/18 428 434 428 430 8,000
2008/04/17 423 439 423 430 45,100
2008/04/16 405 423 405 422 14,500
2008/04/15 400 405 399 405 8,700
2008/04/14 399 402 398 399 23,400
2008/04/11 400 406 398 399 14,400
2008/04/10 398 400 398 399 8,300
2008/04/09 405 405 399 400 17,200
2008/04/08 408 411 398 400 30,200
2008/04/07 416 416 399 403 46,700
2008/04/04 418 421 415 416 20,200
2008/04/03 421 423 417 420 10,800
2008/04/02 425 428 420 420 19,400
2008/04/01 425 426 416 420 10,900
2008/03/31 430 430 423 430 10,100
2008/03/28 440 440 431 431 10,200
2008/03/27 448 448 440 440 15,200
2008/03/26 464 471 445 450 19,700
2008/03/25 485 495 485 489 61,600
2008/03/24 483 485 480 484 38,600
2008/03/21 475 485 475 483 30,400
2008/03/19 469 480 469 475 13,400
2008/03/18 474 480 469 470 14,300
2008/03/17 491 491 470 470 16,200
2008/03/14 513 520 510 510 7,200
2008/03/13 525 530 516 520 13,700
2008/03/12 540 554 539 540 6,800
2008/03/11 516 537 515 536 21,700
2008/03/10 538 538 513 538 46,900
2008/03/07 555 555 546 548 17,100
2008/03/06 549 560 549 558 7,100
2008/03/05 550 565 550 553 15,600
2008/03/04 570 572 553 560 6,600
2008/03/03 566 572 553 572 5,100
2008/02/29 570 584 561 572 11,000
2008/02/28 566 568 543 567 15,700
2008/02/27 560 565 559 565 3,100
2008/02/26 558 560 552 558 13,000
2008/02/25 559 559 550 554 4,900
2008/02/22 544 558 543 550 8,900
2008/02/21 546 559 546 549 6,500
2008/02/20 545 546 543 544 17,800
2008/02/19 550 552 546 547 6,800
2008/02/18 546 553 545 547 9,600
2008/02/15 540 549 530 549 11,700
2008/02/14 547 550 545 545 7,100
2008/02/13 540 548 539 548 9,900
2008/02/12 553 553 525 545 21,200
2008/02/08 555 555 545 555 17,000
2008/02/07 555 558 554 555 9,200
2008/02/06 545 564 545 564 12,300
2008/02/05 575 580 569 575 18,700
2008/02/04 558 583 552 561 22,500
2008/02/01 552 554 545 554 14,200
2008/01/31 549 560 526 552 11,200
2008/01/30 554 564 553 553 14,800
2008/01/29 549 550 521 549 58,600
2008/01/28 525 540 522 535 24,600
2008/01/25 512 515 500 515 48,200
2008/01/24 489 501 488 497 13,100
2008/01/23 466 498 466 485 27,600
2008/01/22 488 490 450 471 63,700
2008/01/21 524 524 498 499 52,300
2008/01/18 498 528 490 524 29,300
2008/01/17 501 525 501 525 18,900
2008/01/16 531 531 498 498 57,200
2008/01/15 571 573 550 551 27,000
2008/01/11 600 600 562 573 21,300
2008/01/10 618 619 600 608 16,300
2008/01/09 616 619 603 609 11,700
2008/01/08 625 630 606 610 33,300
2008/01/07 640 655 625 630 38,400
2008/01/04 625 650 621 650 36,100

このページの先頭へ