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
2009/12/30 61 62 60 61 417,600
2009/12/29 62 63 61 62 142,300
2009/12/28 61 63 61 63 350,600
2009/12/25 62 62 61 62 484,400
2009/12/24 67 73 62 62 3,178,100
2009/12/22 61 63 61 61 209,200
2009/12/21 61 64 60 62 254,300
2009/12/18 60 61 59 60 187,500
2009/12/17 60 61 59 61 205,900
2009/12/16 63 64 59 59 590,400
2009/12/15 62 66 60 62 713,600
2009/12/14 62 62 60 62 113,200
2009/12/11 62 62 60 62 109,600
2009/12/10 62 62 60 62 171,800
2009/12/09 62 63 61 62 184,000
2009/12/08 65 65 62 64 473,400
2009/12/07 65 68 63 67 441,800
2009/12/04 65 65 63 64 349,100
2009/12/03 63 68 63 64 589,200
2009/12/02 64 64 62 63 106,400
2009/12/01 62 65 61 64 137,900
2009/11/30 59 67 59 62 328,500
2009/11/27 61 61 59 59 139,900
2009/11/26 62 62 60 62 104,800
2009/11/25 60 62 60 62 128,000
2009/11/24 62 63 59 60 281,100
2009/11/20 58 62 58 62 409,100
2009/11/19 61 62 57 60 415,900
2009/11/18 64 65 61 62 350,700
2009/11/17 68 68 63 65 690,600
2009/11/16 69 70 67 68 203,800
2009/11/13 70 70 67 69 383,000
2009/11/12 71 71 69 70 260,500
2009/11/11 71 72 69 71 370,000
2009/11/10 72 73 70 70 403,000
2009/11/09 74 74 70 71 429,300
2009/11/06 75 76 73 76 552,300
2009/11/05 72 77 71 73 628,300
2009/11/04 71 71 69 70 270,200
2009/11/02 70 72 68 71 592,000
2009/10/30 71 73 70 72 421,200
2009/10/29 69 70 67 70 448,200
2009/10/28 71 71 67 69 804,600
2009/10/27 72 72 70 71 608,800
2009/10/26 72 75 70 72 886,200
2009/10/23 78 78 71 72 1,481,800
2009/10/22 84 88 76 77 2,620,000
2009/10/21 85 87 81 84 1,134,800
2009/10/20 78 88 78 86 2,343,900
2009/10/19 74 82 72 77 824,600
2009/10/16 76 77 73 75 1,014,400
2009/10/15 74 86 73 75 3,495,400
2009/10/14 73 74 71 72 348,500
2009/10/13 73 73 71 71 212,900
2009/10/09 74 75 72 72 353,400
2009/10/08 74 75 72 73 262,200
2009/10/07 74 78 72 76 521,700
2009/10/06 73 75 70 73 619,200
2009/10/05 68 73 68 70 436,600
2009/10/02 70 70 67 70 623,200
2009/10/01 72 73 70 72 593,100
2009/09/30 77 79 73 73 877,500
2009/09/29 73 83 70 80 2,474,600
2009/09/28 73 75 70 71 1,047,700
2009/09/25 73 74 69 72 1,280,400
2009/09/24 77 77 72 75 988,100
2009/09/18 80 83 73 78 1,759,800
2009/09/17 89 89 79 79 2,484,400
2009/09/16 91 96 86 87 2,154,700
2009/09/15 91 102 83 93 7,035,000
2009/09/14 101 102 90 92 2,002,800
2009/09/11 113 121 97 104 6,207,300
2009/09/10 122 128 120 128 2,419,700
2009/09/09 68 98 68 98 4,773,700
2009/09/08 68 69 67 68 203,200
2009/09/07 67 68 67 67 230,900
2009/09/04 68 69 65 67 645,200
2009/09/03 67 69 67 67 270,100
2009/09/02 69 70 67 69 495,200
2009/09/01 69 71 68 71 298,100
2009/08/31 68 69 68 68 127,200
2009/08/28 68 69 68 68 183,000
2009/08/27 68 69 66 68 282,100
2009/08/26 68 69 66 67 372,000
2009/08/25 69 69 67 68 205,300
2009/08/24 69 70 68 69 158,000
2009/08/21 70 71 68 70 229,200
2009/08/20 71 71 70 71 128,100
2009/08/19 72 72 71 72 74,400
2009/08/18 71 72 70 72 145,000
2009/08/17 71 73 71 71 241,600
2009/08/14 71 72 71 71 252,400
2009/08/13 73 74 70 72 511,000
2009/08/12 71 73 70 72 347,600
2009/08/11 73 74 71 72 542,600
2009/08/10 75 77 70 75 591,900
2009/08/07 80 85 76 80 591,100
2009/08/06 76 79 76 79 94,500
2009/08/05 77 77 75 77 133,500
2009/08/04 78 79 76 77 100,100
2009/08/03 77 80 76 77 257,700
2009/07/31 75 77 75 76 84,900
2009/07/30 75 75 73 74 54,000
2009/07/29 75 75 73 75 29,100
2009/07/28 74 76 74 75 19,000
2009/07/27 77 77 74 75 62,700
2009/07/24 77 78 75 75 69,300
2009/07/23 79 79 76 77 41,800
2009/07/22 75 78 75 78 45,300
2009/07/21 73 75 72 74 69,200
2009/07/17 73 75 72 72 37,600
2009/07/16 73 76 72 74 130,400
2009/07/15 70 74 70 73 70,200
2009/07/14 69 73 69 71 102,200
2009/07/13 75 76 64 65 241,800
2009/07/10 77 80 75 76 116,500
2009/07/09 77 78 76 77 105,200
2009/07/08 80 80 76 79 186,200
2009/07/07 81 82 79 81 243,600
2009/07/06 82 83 79 83 236,200
2009/07/03 84 84 81 82 246,300
2009/07/02 84 84 81 83 171,400
2009/07/01 83 84 81 84 266,600
2009/06/30 85 85 81 83 264,600
2009/06/29 84 85 83 85 188,000
2009/06/26 88 89 82 83 346,100
2009/06/25 92 97 85 87 2,081,900
2009/06/24 80 82 79 82 160,200
2009/06/23 81 82 78 81 219,600
2009/06/22 85 85 82 83 189,400
2009/06/19 83 84 81 84 283,000
2009/06/18 83 83 79 83 198,400
2009/06/17 80 83 80 83 173,400
2009/06/16 81 81 79 81 213,400
2009/06/15 86 88 79 81 586,800
2009/06/12 88 89 81 84 393,400
2009/06/11 85 97 82 84 2,049,300
2009/06/10 75 85 74 80 1,355,400
2009/06/09 76 76 73 74 109,900
2009/06/08 77 77 74 75 89,900
2009/06/05 76 77 76 77 38,700
2009/06/04 77 77 75 76 24,700
2009/06/03 77 77 75 76 52,000
2009/06/02 77 79 76 77 89,600
2009/06/01 72 78 72 76 123,500
2009/05/29 77 79 76 79 102,500
2009/05/28 79 80 77 78 199,000
2009/05/27 82 85 78 79 675,400
2009/05/26 72 80 71 77 553,500
2009/05/25 70 72 69 70 270,500
2009/05/22 68 69 67 68 106,400
2009/05/21 69 70 68 70 34,900
2009/05/20 67 70 67 70 97,800
2009/05/19 70 70 67 68 118,900
2009/05/18 62 70 62 70 206,000
2009/05/15 69 71 69 70 91,400
2009/05/14 70 71 69 71 53,000
2009/05/13 70 72 70 72 33,000
2009/05/12 70 72 70 71 26,500
2009/05/11 71 71 69 70 67,900
2009/05/08 73 73 70 70 115,800
2009/05/07 70 71 69 71 99,600
2009/05/01 68 71 66 70 40,100
2009/04/30 67 68 65 68 58,400
2009/04/28 72 72 64 68 137,300
2009/04/27 73 73 70 72 49,100
2009/04/24 71 72 70 70 32,700
2009/04/23 69 71 68 71 76,900
2009/04/22 70 71 68 69 59,400
2009/04/21 71 71 67 70 133,800
2009/04/20 72 74 70 72 78,300
2009/04/17 73 74 70 71 119,000
2009/04/16 81 81 69 74 300,700
2009/04/15 81 84 80 81 139,100
2009/04/14 90 90 81 86 331,100
2009/04/13 75 93 72 83 1,079,100
2009/04/10 67 76 67 70 431,100
2009/04/09 62 69 61 67 440,200
2009/04/08 63 63 61 61 99,800
2009/04/07 61 62 60 62 87,000
2009/04/06 62 62 60 61 98,500
2009/04/03 62 63 60 61 206,100
2009/04/02 62 63 60 62 223,900
2009/04/01 60 65 59 60 528,800
2009/03/31 64 64 58 58 497,300
2009/03/30 62 69 62 63 528,300
2009/03/27 60 62 59 61 443,700
2009/03/26 60 61 58 60 294,800
2009/03/25 62 64 56 60 1,178,400
2009/03/24 55 64 53 63 2,767,200
2009/03/23 55 61 55 55 1,719,400
2009/03/19 105 109 105 105 244,500
2009/03/18 103 105 102 103 214,100
2009/03/17 95 103 95 101 263,700
2009/03/16 94 95 91 94 183,900
2009/03/13 88 90 88 89 46,000
2009/03/12 89 89 87 88 27,400
2009/03/11 90 91 88 89 71,200
2009/03/10 87 90 86 89 60,600
2009/03/09 87 88 85 86 45,500
2009/03/06 90 90 85 85 125,100
2009/03/05 90 95 88 91 200,100
2009/03/04 82 88 82 86 125,700
2009/03/03 82 85 81 82 61,900
2009/03/02 81 84 80 83 80,900
2009/02/27 85 88 80 83 278,000
2009/02/26 78 80 77 80 89,500
2009/02/25 78 79 75 78 114,600
2009/02/24 76 76 73 75 59,000
2009/02/23 77 77 73 75 135,200
2009/02/20 78 78 75 78 116,500
2009/02/19 78 78 75 78 81,500
2009/02/18 79 79 72 77 301,700
2009/02/17 81 82 79 81 128,700
2009/02/16 79 86 78 81 207,700
2009/02/13 80 80 77 79 73,400
2009/02/12 77 82 76 78 243,700
2009/02/10 80 83 75 76 337,700
2009/02/09 90 97 79 82 1,427,300
2009/02/06 73 76 65 69 634,100
2009/02/05 74 82 74 77 254,000
2009/02/04 78 78 74 76 203,700
2009/02/03 80 81 76 78 249,600
2009/02/02 83 90 77 80 704,400
2009/01/30 85 86 80 83 568,400
2009/01/29 105 117 80 83 3,590,700
2009/01/28 74 101 74 101 3,251,100
2009/01/27 72 73 71 71 40,000
2009/01/26 75 75 72 72 69,500
2009/01/23 73 75 72 73 111,400
2009/01/22 74 74 72 74 71,100
2009/01/21 75 76 73 74 61,000
2009/01/20 75 76 74 75 42,000
2009/01/19 76 77 74 75 65,200
2009/01/16 74 75 73 75 21,600
2009/01/15 75 75 73 74 92,300
2009/01/14 76 76 74 75 44,600
2009/01/13 78 78 74 76 118,600
2009/01/09 78 80 77 78 92,400
2009/01/08 77 78 77 78 59,400
2009/01/07 80 80 77 78 122,000
2009/01/06 81 83 79 79 204,800
2009/01/05 76 81 75 79 203,400

このページの先頭へ