2776 新都ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	119	124	117	119	577,700	119
2016-12-29	115	129	109	121	2,283,300	121
2016-12-28	117	142	115	118	9,428,800	118
2016-12-27	97	103	95	102	1,292,200	102
2016-12-26	88	96	87	95	707,200	95
2016-12-22	86	104	86	89	4,799,500	89
2016-12-21	86	88	85	85	126,400	85
2016-12-20	83	86	83	86	57,300	86
2016-12-19	85	86	83	85	118,000	85
2016-12-16	86	86	83	86	211,800	86
2016-12-15	86	87	85	85	251,000	85
2016-12-14	84	102	84	85	3,442,200	85
2016-12-13	83	84	81	82	92,000	82
2016-12-12	82	84	81	82	71,800	82
2016-12-09	84	85	82	82	272,100	82
2016-12-08	84	84	82	83	74,400	83
2016-12-07	85	86	82	84	165,900	84
2016-12-06	84	84	82	84	168,700	84
2016-12-05	85	85	81	83	300,600	83
2016-12-02	89	89	85	85	254,200	85
2016-12-01	87	91	87	87	538,800	87
2016-11-30	92	100	90	92	997,100	92
2016-11-29	92	96	84	94	1,909,700	94
2016-11-28	82	106	82	96	10,635,200	96
2016-11-25	77	81	76	77	260,400	77
2016-11-24	74	79	74	76	251,900	76
2016-11-22	74	74	73	74	22,300	74
2016-11-21	75	75	74	75	8,800	75
2016-11-18	74	74	73	74	20,000	74
2016-11-17	72	74	72	73	76,200	73
2016-11-16	73	75	73	74	32,700	74
2016-11-15	75	75	74	75	22,000	75
2016-11-14	74	75	72	75	68,500	75
2016-11-11	75	75	73	74	20,800	74
2016-11-10	76	76	74	74	82,800	74
2016-11-09	78	78	69	74	248,200	74
2016-11-08	79	80	78	78	22,900	78
2016-11-07	78	80	77	79	94,700	79
2016-11-04	80	80	78	78	91,400	78
2016-11-02	80	81	79	79	100,300	79
2016-11-01	84	87	80	81	434,600	81
2016-10-31	80	80	79	79	44,300	79
2016-10-28	79	81	78	79	89,500	79
2016-10-27	79	82	78	80	244,100	80
2016-10-26	79	79	78	78	34,200	78
2016-10-25	78	79	78	79	22,500	79
2016-10-24	78	79	77	77	17,300	77
2016-10-21	78	79	78	78	14,900	78
2016-10-20	78	79	77	77	18,700	77
2016-10-19	77	79	77	78	65,300	78
2016-10-17	78	79	77	77	66,800	77
2016-10-13	78	80	78	80	78,900	80
2016-10-12	79	80	78	78	41,200	78
2016-10-11	79	80	79	79	30,700	79
2016-10-07	79	80	79	79	55,700	79
2016-10-06	81	81	79	79	74,200	79
2016-10-05	80	81	80	81	26,300	81
2016-10-04	81	81	79	79	34,900	79
2016-10-03	79	82	79	81	107,200	81
2016-09-30	81	81	78	79	64,500	79
2016-09-29	81	81	79	81	70,200	81
2016-09-28	79	81	79	80	31,200	80
2016-09-27	81	81	79	81	111,000	81
2016-09-26	82	83	81	81	65,900	81
2016-09-23	82	83	81	81	27,400	81
2016-09-21	81	83	81	82	43,200	82
2016-09-20	82	82	81	81	76,200	81
2016-09-16	84	84	82	82	27,400	82
2016-09-15	83	85	83	83	79,400	83
2016-09-14	84	88	83	83	208,800	83
2016-09-13	86	86	83	83	85,800	83
2016-09-12	86	86	83	86	233,500	86
2016-09-09	87	87	86	86	85,700	86
2016-09-08	87	88	86	87	33,700	87
2016-09-07	88	88	86	87	89,400	87
2016-09-06	89	89	87	88	76,800	88
2016-09-05	92	92	88	89	128,500	89
2016-09-02	90	91	88	91	167,700	91
2016-09-01	92	92	89	89	85,300	89
2016-08-31	91	93	88	89	331,200	89
2016-08-30	96	107	90	90	1,715,800	90
2016-08-29	105	113	94	94	6,810,100	94
2016-08-26	88	89	85	85	27,100	85
2016-08-25	85	89	85	86	55,300	86
2016-08-24	86	86	85	85	5,900	85
2016-08-23	85	86	84	85	30,000	85
2016-08-22	85	86	85	85	5,600	85
2016-08-19	85	86	85	85	17,300	85
2016-08-18	85	88	85	85	11,200	85
2016-08-17	85	86	84	86	32,100	86
2016-08-16	86	87	84	85	58,100	85
2016-08-15	85	87	85	86	15,500	86
2016-08-12	86	87	85	85	45,900	85
2016-08-10	88	88	86	86	44,000	86
2016-08-09	88	88	87	88	41,000	88
2016-08-08	89	89	87	88	10,200	88
2016-08-05	89	91	88	88	21,900	88
2016-08-04	89	92	87	89	77,600	89
2016-08-03	87	90	86	89	11,600	89
2016-08-02	87	88	87	88	6,800	88
2016-08-01	86	91	86	87	43,800	87
2016-07-29	86	87	84	86	73,200	86
2016-07-28	88	88	87	87	7,200	87
2016-07-27	87	89	87	88	12,700	88
2016-07-26	89	89	87	87	24,200	87
2016-07-25	88	89	87	87	18,000	87
2016-07-22	89	90	87	87	17,900	87
2016-07-21	87	95	86	90	49,500	90
2016-07-20	87	87	86	86	13,700	86
2016-07-19	88	88	87	87	25,600	87
2016-07-15	90	90	88	88	11,000	88
2016-07-14	89	89	87	88	25,300	88
2016-07-13	91	91	89	89	22,200	89
2016-07-12	88	91	88	89	41,100	89
2016-07-11	87	92	87	87	38,100	87
2016-07-08	88	88	85	86	81,500	86
2016-07-07	90	90	88	88	10,300	88
2016-07-06	91	91	88	89	30,100	89
2016-07-05	92	92	88	91	36,500	91
2016-07-04	93	93	91	92	43,800	92
2016-07-01	92	93	91	92	14,700	92
2016-06-30	95	95	91	92	42,600	92
2016-06-29	92	93	91	92	35,800	92
2016-06-28	90	92	87	90	40,100	90
2016-06-27	88	93	87	91	39,700	91
2016-06-24	96	96	84	85	74,500	85
2016-06-23	94	96	94	94	12,600	94
2016-06-22	98	98	94	96	43,500	96
2016-06-21	93	96	91	96	54,800	96
2016-06-20	90	94	90	93	31,100	93
2016-06-17	91	95	89	89	96,400	89
2016-06-16	98	98	88	90	143,200	90
2016-06-15	96	100	94	97	48,200	97
2016-06-14	101	101	95	95	69,100	95
2016-06-13	101	103	99	99	77,700	99
2016-06-10	103	106	102	102	145,700	102
2016-06-09	102	103	100	101	89,900	101
2016-06-08	99	111	99	103	373,000	103
2016-06-07	104	105	99	99	322,800	99
2016-06-06	108	124	103	105	4,192,700	105
2016-06-03	93	94	92	94	37,300	94
2016-06-02	94	95	92	94	20,700	94
2016-06-01	95	95	92	92	40,800	92
2016-05-31	96	96	93	94	28,000	94
2016-05-30	91	96	91	95	58,000	95
2016-05-27	99	103	90	92	109,500	92
2016-05-26	92	95	92	94	50,200	94
2016-05-25	94	96	92	92	101,200	92
2016-05-24	98	98	90	92	298,100	92
2016-05-23	100	101	95	98	172,200	98
2016-05-20	100	101	100	101	12,500	101
2016-05-19	100	101	100	101	9,400	101
2016-05-18	101	104	100	100	32,300	100
2016-05-17	103	105	102	103	16,400	103
2016-05-16	107	108	97	101	51,300	101
2016-05-13	107	109	107	107	12,100	107
2016-05-12	107	109	107	108	13,300	108
2016-05-11	110	110	107	107	36,700	107
2016-05-10	108	111	107	109	50,300	109
2016-05-09	109	109	107	108	22,700	108
2016-05-06	112	112	106	107	114,900	107
2016-05-02	109	112	106	111	30,600	111
2016-04-28	115	116	109	111	125,100	111
2016-04-27	121	131	110	113	567,400	113
2016-04-26	117	117	115	116	34,800	116
2016-04-25	116	118	116	116	36,900	116
2016-04-22	117	118	116	118	12,400	118
2016-04-21	118	118	116	117	33,200	117
2016-04-20	117	118	116	117	19,600	117
2016-04-19	120	120	116	117	18,900	117
2016-04-18	115	118	115	118	22,200	118
2016-04-15	116	118	116	117	14,100	117
2016-04-14	116	118	115	117	76,100	117
2016-04-13	113	116	113	114	148,000	114
2016-04-12	118	118	113	114	103,900	114
2016-04-11	117	118	115	117	66,500	117
2016-04-08	117	121	115	117	228,000	117
2016-04-07	120	127	118	119	48,500	119
2016-04-06	119	121	118	118	15,200	118
2016-04-05	121	121	120	120	10,500	120
2016-04-04	123	125	121	121	6,200	121
2016-04-01	127	127	123	123	15,000	123
2016-03-31	128	128	123	126	21,700	126
2016-03-30	130	130	127	127	6,100	127
2016-03-29	124	138	123	130	53,600	130
2016-03-28	124	124	123	124	7,000	124
2016-03-25	125	125	123	125	11,500	125
2016-03-24	125	125	124	125	10,900	125
2016-03-23	128	128	123	125	40,500	125
2016-03-22	129	129	128	128	19,500	128
2016-03-18	132	132	129	131	16,100	131
2016-03-17	136	139	129	132	29,100	132
2016-03-16	136	136	133	135	7,000	135
2016-03-15	137	139	133	136	35,100	136
2016-03-14	133	135	131	133	36,800	133
2016-03-11	129	145	128	131	202,800	131
2016-03-10	130	130	128	128	31,200	128
2016-03-09	135	155	128	130	500,100	130
2016-03-08	132	132	127	130	13,700	130
2016-03-07	129	137	128	134	18,500	134
2016-03-04	127	129	125	129	8,900	129
2016-03-03	122	126	122	125	11,800	125
2016-03-02	126	126	119	122	19,700	122
2016-03-01	124	127	124	124	5,300	124
2016-02-29	128	129	122	124	5,800	124
2016-02-26	126	127	125	125	9,900	125
2016-02-25	126	128	125	125	7,000	125
2016-02-24	126	128	124	127	13,300	127
2016-02-23	125	129	124	126	23,200	126
2016-02-22	129	131	123	128	17,000	128
2016-02-19	129	133	125	131	8,100	131
2016-02-18	131	132	131	132	3,000	132
2016-02-17	127	129	125	129	2,300	129
2016-02-16	124	127	124	127	4,100	127
2016-02-15	119	124	113	123	9,600	123
2016-02-12	116	116	110	116	8,500	116
2016-02-10	126	127	120	123	12,300	123
2016-02-09	129	134	123	128	20,700	128
2016-02-08	132	136	132	136	3,400	136
2016-02-05	138	139	134	134	17,900	134
2016-02-04	141	142	137	140	11,600	140
2016-02-03	145	145	140	143	3,200	143
2016-02-02	146	147	140	146	16,200	146
2016-02-01	143	145	140	144	15,300	144
2016-01-29	143	154	136	140	64,400	140
2016-01-28	140	141	140	141	500	141
2016-01-27	141	144	141	141	2,800	141
2016-01-26	140	142	140	141	4,100	141
2016-01-25	143	143	135	140	8,700	140
2016-01-22	136	140	133	140	10,800	140
2016-01-21	133	139	132	136	7,500	136
2016-01-20	146	146	135	136	13,800	136
2016-01-19	140	144	138	144	26,800	144
2016-01-18	137	140	137	138	18,000	138
2016-01-15	150	150	142	142	26,400	142
2016-01-14	170	187	142	148	482,300	148
2016-01-13	150	155	150	155	19,100	155
2016-01-12	148	151	147	150	28,600	150
2016-01-08	149	152	148	150	11,400	150
2016-01-07	155	159	150	152	26,600	152
2016-01-06	158	160	156	156	8,400	156
2016-01-05	159	159	151	158	43,200	158
2016-01-04	159	161	157	157	7,700	157

分割・併合履歴： [2013-07-29]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31