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
2010/12/30 44 44 43 44 60,600
2010/12/29 44 45 43 44 103,600
2010/12/28 44 45 43 45 212,500
2010/12/27 44 45 44 44 173,600
2010/12/24 45 46 44 44 207,400
2010/12/22 45 47 45 45 291,300
2010/12/21 45 48 44 47 456,700
2010/12/20 45 46 44 45 238,400
2010/12/17 48 48 44 45 675,600
2010/12/16 49 49 47 48 302,500
2010/12/15 47 50 47 49 597,300
2010/12/14 44 47 44 47 461,600
2010/12/13 43 44 42 44 279,800
2010/12/10 44 44 43 43 198,100
2010/12/09 45 45 42 44 519,300
2010/12/08 46 47 45 45 274,700
2010/12/07 48 49 46 46 466,100
2010/12/06 46 49 46 47 530,400
2010/12/03 46 47 45 46 403,700
2010/12/02 45 46 44 45 291,800
2010/12/01 43 45 42 45 609,700
2010/11/30 42 46 42 44 809,800
2010/11/29 47 48 43 43 1,351,300
2010/11/26 56 57 47 49 1,905,100
2010/11/25 51 57 50 56 780,200
2010/11/24 58 58 45 51 2,071,200
2010/11/22 55 59 55 57 787,300
2010/11/19 55 56 54 55 247,700
2010/11/18 54 56 52 54 554,500
2010/11/17 50 55 50 55 650,300
2010/11/16 49 50 48 49 159,600
2010/11/15 45 49 45 49 274,400
2010/11/12 48 48 45 45 425,800
2010/11/11 46 50 45 48 477,600
2010/11/10 42 46 42 45 280,100
2010/11/09 43 44 42 43 132,700
2010/11/08 43 44 42 44 229,000
2010/11/05 43 44 42 43 296,100
2010/11/04 41 43 40 42 222,300
2010/11/02 42 44 41 41 386,900
2010/11/01 44 46 42 42 510,100
2010/10/29 51 52 44 45 1,427,400
2010/10/28 54 57 52 53 827,100
2010/10/27 49 58 49 54 1,468,600
2010/10/26 51 54 48 51 1,439,500
2010/10/25 45 54 43 53 2,013,600
2010/10/22 42 44 42 43 327,300
2010/10/21 42 43 41 43 127,200
2010/10/20 42 43 41 41 215,000
2010/10/19 43 44 41 43 418,500
2010/10/18 40 41 40 41 289,400
2010/10/15 39 40 38 39 191,800
2010/10/14 38 39 38 38 173,700
2010/10/13 39 40 38 39 311,000
2010/10/12 40 41 39 39 160,500
2010/10/08 40 41 39 41 404,300
2010/10/07 41 42 40 40 214,100
2010/10/06 40 42 39 41 466,400
2010/10/05 41 41 38 39 841,400
2010/10/04 43 46 42 42 1,878,500
2010/10/01 45 49 45 47 1,155,700
2010/09/30 47 53 45 45 2,260,600
2010/09/29 47 48 44 44 1,418,800
2010/09/28 46 48 44 47 742,900
2010/09/27 50 50 47 48 745,100
2010/09/24 50 51 47 51 1,214,600
2010/09/22 55 55 49 51 1,529,800
2010/09/21 55 59 51 52 2,127,900
2010/09/17 47 59 46 54 5,129,300
2010/09/16 47 50 43 46 3,108,700
2010/09/15 46 47 41 44 2,769,700
2010/09/14 61 62 48 48 4,022,600
2010/09/13 42 65 40 57 15,343,500
2010/09/10 35 38 34 35 908,600
2010/09/09 32 35 32 35 719,200
2010/09/08 34 34 32 33 663,100
2010/09/07 35 36 33 35 1,404,200
2010/09/06 33 37 31 36 3,877,100
2010/09/03 40 41 39 41 105,100
2010/09/02 40 40 39 39 156,800
2010/09/01 39 40 39 40 119,400
2010/08/31 40 40 39 39 151,800
2010/08/30 43 44 40 41 565,700
2010/08/27 40 45 40 44 226,600
2010/08/26 41 41 40 40 27,600
2010/08/25 41 42 39 40 127,500
2010/08/24 42 43 41 41 98,000
2010/08/23 45 45 41 43 214,900
2010/08/20 40 45 40 45 215,400
2010/08/19 39 45 39 41 439,500
2010/08/18 40 40 39 39 8,500
2010/08/17 39 40 39 39 40,600
2010/08/16 40 40 38 39 80,300
2010/08/13 40 41 40 40 25,300
2010/08/12 40 41 40 40 35,300
2010/08/11 40 41 39 40 144,000
2010/08/10 42 42 40 40 71,000
2010/08/09 41 42 39 42 122,200
2010/08/06 41 43 41 41 84,000
2010/08/05 41 43 41 43 28,100
2010/08/04 42 42 41 41 62,800
2010/08/03 42 43 41 41 36,100
2010/08/02 42 43 42 43 57,900
2010/07/30 41 42 41 41 17,600
2010/07/29 42 42 41 42 26,600
2010/07/28 42 42 41 41 22,900
2010/07/27 42 43 41 42 51,200
2010/07/26 42 43 41 42 31,900
2010/07/23 42 43 41 41 68,400
2010/07/22 41 42 40 41 42,700
2010/07/21 42 42 41 42 19,300
2010/07/20 42 42 41 42 33,400
2010/07/16 42 44 42 42 24,900
2010/07/15 42 45 42 43 75,200
2010/07/14 42 43 41 43 64,300
2010/07/13 42 43 41 42 58,400
2010/07/12 42 43 42 42 116,800
2010/07/09 44 44 42 43 56,000
2010/07/08 44 44 43 43 102,600
2010/07/07 43 44 42 42 40,800
2010/07/06 43 43 41 43 39,400
2010/07/05 42 44 41 43 60,800
2010/07/02 40 42 40 41 58,400
2010/07/01 43 43 40 40 177,400
2010/06/30 42 44 41 43 142,900
2010/06/29 43 45 42 44 75,600
2010/06/28 44 44 42 42 100,600
2010/06/25 46 46 43 44 103,100
2010/06/24 46 47 45 46 123,700
2010/06/23 50 51 45 46 319,800
2010/06/22 47 54 47 49 896,500
2010/06/21 47 49 46 49 122,100
2010/06/18 45 50 44 47 603,100
2010/06/17 45 46 45 45 39,400
2010/06/16 44 46 44 45 83,000
2010/06/15 45 45 43 45 22,400
2010/06/14 43 45 43 45 36,000
2010/06/11 43 44 42 43 38,300
2010/06/10 43 44 43 43 10,700
2010/06/09 44 44 43 43 46,600
2010/06/08 41 45 41 44 47,900
2010/06/07 44 44 42 42 64,800
2010/06/04 45 46 45 46 84,200
2010/06/03 43 45 43 45 46,100
2010/06/02 43 44 42 43 72,100
2010/06/01 44 44 42 42 66,800
2010/05/31 42 44 41 44 60,700
2010/05/28 41 44 41 42 95,500
2010/05/27 39 40 38 40 109,700
2010/05/26 39 40 39 39 111,700
2010/05/25 42 42 39 40 74,000
2010/05/24 41 41 40 41 41,200
2010/05/21 40 41 38 40 149,300
2010/05/20 40 42 40 41 116,300
2010/05/19 40 40 38 39 92,000
2010/05/18 41 43 40 40 178,400
2010/05/17 45 46 41 42 254,000
2010/05/14 46 47 46 47 121,300
2010/05/13 47 47 45 47 84,400
2010/05/12 46 47 45 47 85,500
2010/05/11 47 48 46 46 182,700
2010/05/10 45 49 45 46 1,068,000
2010/05/07 50 51 48 50 254,700
2010/05/06 50 55 50 53 468,700
2010/04/30 55 56 54 54 227,300
2010/04/28 55 55 53 55 366,500
2010/04/27 57 57 55 56 99,200
2010/04/26 56 58 55 56 175,000
2010/04/23 57 57 55 56 196,800
2010/04/22 57 58 56 58 220,300
2010/04/21 55 57 54 57 356,700
2010/04/20 59 60 54 55 706,600
2010/04/19 58 59 55 58 765,900
2010/04/16 54 62 52 58 2,342,700
2010/04/15 51 54 51 51 1,399,700
2010/04/14 46 50 45 49 1,536,700
2010/04/13 46 46 43 44 475,900
2010/04/12 45 46 44 45 301,700
2010/04/09 45 46 44 44 262,700
2010/04/08 43 45 42 45 645,700
2010/04/07 43 44 42 43 204,400
2010/04/06 42 44 41 44 229,300
2010/04/05 42 42 40 42 550,600
2010/04/02 46 46 42 42 950,700
2010/04/01 41 46 41 45 2,140,400
2010/03/31 41 41 39 39 143,800
2010/03/30 39 41 39 41 148,300
2010/03/29 38 40 38 39 210,500
2010/03/26 37 38 36 37 392,600
2010/03/25 40 40 37 37 212,200
2010/03/24 40 40 38 39 298,600
2010/03/23 41 42 40 40 275,200
2010/03/19 43 43 41 42 231,500
2010/03/18 40 44 40 43 1,004,000
2010/03/17 40 40 38 39 249,500
2010/03/16 38 40 38 40 213,600
2010/03/15 37 39 36 38 294,600
2010/03/12 38 39 37 37 178,000
2010/03/11 39 39 37 38 165,100
2010/03/10 39 41 37 38 747,800
2010/03/09 35 39 35 38 841,800
2010/03/08 34 36 34 35 345,800
2010/03/05 34 35 33 35 514,400
2010/03/04 35 35 33 33 705,500
2010/03/03 36 36 34 36 527,500
2010/03/02 36 37 35 35 286,500
2010/03/01 38 38 35 36 970,600
2010/02/26 39 40 38 38 322,500
2010/02/25 40 41 39 39 221,200
2010/02/24 40 41 39 41 267,800
2010/02/23 42 42 40 40 364,500
2010/02/22 42 43 41 41 405,700
2010/02/19 43 43 41 43 290,400
2010/02/18 44 47 42 43 2,010,500
2010/02/17 40 41 40 41 325,000
2010/02/16 41 41 40 40 198,500
2010/02/15 41 42 40 42 341,600
2010/02/12 41 44 38 42 1,728,700
2010/02/10 46 46 41 42 1,300,000
2010/02/09 49 49 46 47 665,900
2010/02/08 49 50 47 49 2,144,500
2010/02/05 59 60 57 59 435,600
2010/02/04 58 64 57 60 2,182,400
2010/02/03 57 58 56 57 129,000
2010/02/02 58 58 57 57 127,200
2010/02/01 58 58 57 58 149,400
2010/01/29 59 59 56 58 243,400
2010/01/28 58 59 57 59 123,100
2010/01/27 57 58 57 57 84,200
2010/01/26 58 59 57 57 134,200
2010/01/25 59 59 58 58 153,600
2010/01/22 59 59 58 59 217,900
2010/01/21 58 59 57 59 325,500
2010/01/20 58 59 57 57 263,500
2010/01/19 59 60 57 59 600,000
2010/01/18 60 61 59 59 482,200
2010/01/15 60 61 60 60 76,800
2010/01/14 60 61 60 60 205,000
2010/01/13 61 61 60 60 191,500
2010/01/12 61 62 60 61 212,700
2010/01/08 60 61 60 61 258,700
2010/01/07 61 62 60 60 346,200
2010/01/06 60 62 60 61 190,600
2010/01/05 60 62 60 61 372,000
2010/01/04 61 61 59 60 301,400

このページの先頭へ