2776 新都ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	62	63	62	63	35,900	63
2021-12-29	60	62	60	62	68,500	62
2021-12-28	62	63	59	61	385,400	61
2021-12-27	63	64	62	62	58,200	62
2021-12-24	63	65	63	64	54,000	64
2021-12-23	62	65	62	64	140,800	64
2021-12-22	63	63	61	63	247,600	63
2021-12-21	63	63	61	62	184,500	62
2021-12-20	63	65	62	62	175,100	62
2021-12-17	65	66	63	65	160,000	65
2021-12-16	66	67	64	65	463,200	65
2021-12-15	68	71	67	69	167,900	69
2021-12-14	71	71	66	68	552,100	68
2021-12-13	71	75	69	71	768,200	71
2021-12-10	65	74	65	69	1,441,500	69
2021-12-09	67	69	65	65	129,400	65
2021-12-08	66	67	65	67	74,700	67
2021-12-07	65	66	65	66	60,100	66
2021-12-06	65	65	63	65	56,200	65
2021-12-03	64	66	63	66	59,100	66
2021-12-02	64	65	62	64	97,400	64
2021-12-01	64	65	64	65	33,900	65
2021-11-30	65	66	64	65	48,600	65
2021-11-29	65	66	64	64	85,400	64
2021-11-26	66	67	65	66	100,300	66
2021-11-25	68	68	66	66	50,500	66
2021-11-24	67	67	66	66	56,500	66
2021-11-22	68	68	66	66	63,800	66
2021-11-19	68	69	68	68	73,000	68
2021-11-18	67	68	67	67	34,000	67
2021-11-17	67	68	66	67	61,700	67
2021-11-16	66	69	66	67	112,900	67
2021-11-15	69	69	66	66	682,000	66
2021-11-12	70	70	67	69	186,600	69
2021-11-11	66	71	66	70	532,100	70
2021-11-10	65	67	65	67	130,000	67
2021-11-09	66	66	65	66	65,800	66
2021-11-08	66	67	65	66	51,900	66
2021-11-05	66	67	65	65	120,000	65
2021-11-04	65	67	65	67	90,400	67
2021-11-02	65	66	65	66	12,700	66
2021-11-01	66	66	65	66	22,900	66
2021-10-29	64	66	64	65	45,400	65
2021-10-28	65	66	64	65	61,400	65
2021-10-27	65	66	65	66	24,400	66
2021-10-26	66	66	64	66	211,400	66
2021-10-25	65	66	64	66	41,700	66
2021-10-22	66	67	65	65	45,600	65
2021-10-21	67	67	65	65	45,600	65
2021-10-20	66	67	66	67	29,900	67
2021-10-19	67	67	66	66	9,600	66
2021-10-18	67	67	66	67	47,200	67
2021-10-15	66	66	64	66	212,000	66
2021-10-14	67	67	65	66	245,700	66
2021-10-13	67	68	66	66	24,800	66
2021-10-12	68	68	67	67	131,200	67
2021-10-11	69	69	67	68	152,000	68
2021-10-08	69	69	68	68	35,400	68
2021-10-07	69	70	67	67	94,500	67
2021-10-06	70	71	68	68	106,200	68
2021-10-05	69	70	68	69	108,700	69
2021-10-04	68	70	68	69	88,200	69
2021-10-01	67	70	67	69	80,000	69
2021-09-30	68	69	67	68	86,600	68
2021-09-29	66	68	66	67	48,600	67
2021-09-28	69	69	67	68	100,100	68
2021-09-27	68	69	66	68	59,000	68
2021-09-24	67	68	66	68	69,200	68
2021-09-22	67	68	66	66	73,100	66
2021-09-21	68	69	67	67	164,500	67
2021-09-17	69	70	69	69	83,100	69
2021-09-16	72	73	69	70	188,500	70
2021-09-15	72	73	71	72	86,000	72
2021-09-14	74	74	71	71	395,200	71
2021-09-13	74	76	74	76	280,200	76
2021-09-10	72	75	71	75	399,700	75
2021-09-09	70	73	70	72	243,500	72
2021-09-08	72	73	70	70	310,100	70
2021-09-07	73	73	71	71	148,400	71
2021-09-06	71	73	71	73	368,100	73
2021-09-03	75	76	70	71	1,363,500	71
2021-09-02	79	81	76	77	1,445,800	77
2021-09-01	81	83	75	82	4,815,400	82
2021-08-31	70	73	70	73	144,800	73
2021-08-30	70	71	70	70	89,800	70
2021-08-27	70	71	69	70	98,300	70
2021-08-26	67	70	67	70	130,100	70
2021-08-25	67	68	66	67	71,000	67
2021-08-24	64	68	64	66	149,100	66
2021-08-23	62	65	62	65	156,600	65
2021-08-20	64	65	63	64	135,600	64
2021-08-19	65	66	64	65	79,900	65
2021-08-18	66	66	65	66	139,600	66
2021-08-17	65	67	65	67	122,300	67
2021-08-16	68	68	65	65	96,500	65
2021-08-13	67	68	67	67	33,100	67
2021-08-12	68	68	67	68	31,200	68
2021-08-11	68	69	67	68	131,300	68
2021-08-10	66	68	65	68	126,600	68
2021-08-06	66	68	64	66	141,200	66
2021-08-05	68	68	66	66	119,600	66
2021-08-04	69	69	68	68	45,300	68
2021-08-03	68	69	68	69	66,200	69
2021-08-02	69	69	68	69	44,000	69
2021-07-30	70	70	67	69	183,200	69
2021-07-29	68	70	68	70	88,500	70
2021-07-28	69	70	67	68	378,900	68
2021-07-27	70	72	69	69	382,700	69
2021-07-26	72	73	72	73	151,600	73
2021-07-21	74	75	69	72	438,900	72
2021-07-20	74	75	74	75	148,000	75
2021-07-19	76	76	74	75	216,500	75
2021-07-16	75	77	75	77	98,600	77
2021-07-15	76	77	75	76	64,800	76
2021-07-14	75	77	75	76	146,200	76
2021-07-13	76	76	75	76	130,500	76
2021-07-12	74	76	74	76	106,400	76
2021-07-09	75	76	74	74	234,300	74
2021-07-08	76	77	75	75	82,100	75
2021-07-07	77	78	76	77	95,700	77
2021-07-06	77	78	77	78	57,800	78
2021-07-05	78	78	77	77	15,800	77
2021-07-02	77	78	76	78	80,200	78
2021-07-01	77	78	76	77	104,400	77
2021-06-30	77	79	77	77	84,700	77
2021-06-29	78	78	77	78	23,600	78
2021-06-28	78	78	77	77	24,700	77
2021-06-25	77	78	76	78	49,600	78
2021-06-24	78	78	77	77	49,700	77
2021-06-23	77	78	77	77	83,300	77
2021-06-22	78	78	77	77	52,200	77
2021-06-21	78	78	76	77	176,700	77
2021-06-18	78	80	77	79	191,200	79
2021-06-17	77	78	76	77	122,500	77
2021-06-16	77	78	76	77	178,100	77
2021-06-15	75	77	74	76	985,500	76
2021-06-14	82	84	82	82	332,800	82
2021-06-11	82	83	82	83	108,100	83
2021-06-10	82	83	81	82	146,100	82
2021-06-09	81	82	79	82	312,300	82
2021-06-08	84	84	81	81	297,700	81
2021-06-07	81	84	81	84	197,100	84
2021-06-04	82	82	81	81	97,100	81
2021-06-03	82	82	81	82	48,600	82
2021-06-02	81	82	80	82	110,800	82
2021-06-01	81	81	80	81	88,700	81
2021-05-31	82	82	80	80	173,300	80
2021-05-28	81	83	81	81	117,200	81
2021-05-27	82	83	81	82	169,600	82
2021-05-26	80	81	79	81	123,200	81
2021-05-25	80	82	79	80	368,000	80
2021-05-24	78	82	77	79	764,800	79
2021-05-21	79	79	77	77	80,300	77
2021-05-20	76	79	76	78	176,400	78
2021-05-19	76	77	75	76	72,400	76
2021-05-18	75	77	75	75	227,500	75
2021-05-17	76	76	75	75	100,700	75
2021-05-14	75	76	75	76	63,700	76
2021-05-13	77	77	74	74	215,100	74
2021-05-12	78	78	76	77	306,100	77
2021-05-11	78	78	77	77	59,900	77
2021-05-10	79	79	77	78	84,000	78
2021-05-07	79	79	77	79	49,100	79
2021-05-06	78	79	77	79	91,300	79
2021-04-30	78	79	77	78	87,400	78
2021-04-28	80	80	78	79	63,000	79
2021-04-27	80	81	78	80	330,500	80
2021-04-26	78	81	78	80	327,000	80
2021-04-23	76	79	76	77	177,700	77
2021-04-22	76	77	75	77	202,500	77
2021-04-21	76	77	74	76	538,000	76
2021-04-20	78	79	77	77	176,600	77
2021-04-19	80	80	77	78	363,300	78
2021-04-16	80	80	78	79	322,200	79
2021-04-15	80	81	78	79	611,600	79
2021-04-14	84	85	79	79	1,604,800	79
2021-04-13	88	89	84	85	1,283,400	85
2021-04-12	87	87	85	86	140,400	86
2021-04-09	86	88	86	87	205,700	87
2021-04-08	86	87	85	86	311,600	86
2021-04-07	84	87	84	85	616,700	85
2021-04-06	86	86	84	84	365,200	84
2021-04-05	86	87	84	85	730,000	85
2021-04-02	90	90	84	85	1,539,000	85
2021-04-01	85	87	85	87	216,500	87
2021-03-31	86	87	85	87	215,800	87
2021-03-30	87	88	86	86	189,100	86
2021-03-29	87	89	86	86	280,500	86
2021-03-26	87	88	85	86	485,700	86
2021-03-25	85	88	85	86	267,000	86
2021-03-24	88	88	85	86	556,300	86
2021-03-23	91	92	87	88	1,311,400	88
2021-03-22	94	96	90	90	2,719,100	90
2021-03-19	107	107	102	102	2,016,800	102
2021-03-18	107	109	106	107	1,068,100	107
2021-03-17	106	113	105	108	2,198,200	108
2021-03-16	107	108	103	105	1,632,000	105
2021-03-15	106	109	103	108	2,007,600	108
2021-03-12	106	107	102	105	1,546,600	105
2021-03-11	110	118	103	107	9,464,300	107
2021-03-10	88	117	84	117	18,354,700	117
2021-03-09	85	91	84	87	1,440,100	87
2021-03-08	84	85	83	85	144,800	85
2021-03-05	82	85	79	85	401,900	85
2021-03-04	83	84	82	83	73,500	83
2021-03-03	83	84	82	82	128,100	82
2021-03-02	87	90	83	83	862,000	83
2021-03-01	83	85	83	85	85,500	85
2021-02-26	83	84	80	82	315,500	82
2021-02-25	84	84	83	83	144,700	83
2021-02-24	83	84	83	84	34,200	84
2021-02-22	84	84	83	83	184,500	83
2021-02-19	84	85	83	83	251,500	83
2021-02-18	85	87	84	84	264,300	84
2021-02-17	84	87	84	84	442,900	84
2021-02-16	85	85	84	84	97,200	84
2021-02-15	84	85	84	84	125,400	84
2021-02-12	85	86	84	84	147,400	84
2021-02-10	85	86	83	84	134,900	84
2021-02-09	85	85	84	84	106,400	84
2021-02-08	85	85	84	84	76,600	84
2021-02-05	84	85	83	83	98,600	83
2021-02-04	84	86	83	83	168,300	83
2021-02-03	85	85	83	83	66,900	83
2021-02-02	82	84	82	83	42,100	83
2021-02-01	83	84	82	82	66,400	82
2021-01-29	81	85	81	83	269,500	83
2021-01-28	81	82	79	80	274,300	80
2021-01-27	82	83	82	82	132,900	82
2021-01-26	83	86	81	82	296,400	82
2021-01-25	85	85	83	83	144,500	83
2021-01-22	86	86	85	85	35,200	85
2021-01-21	85	86	84	86	94,000	86
2021-01-20	87	87	83	86	316,300	86
2021-01-19	88	88	85	87	225,600	87
2021-01-18	86	88	86	87	46,800	87
2021-01-15	86	89	86	86	225,900	86
2021-01-14	89	89	86	86	99,400	86
2021-01-13	89	90	85	89	235,300	89
2021-01-12	85	91	85	88	222,300	88
2021-01-08	86	87	85	86	132,700	86
2021-01-07	84	87	82	86	201,200	86
2021-01-06	81	84	81	83	187,500	83
2021-01-05	81	81	80	80	55,500	80
2021-01-04	80	82	79	80	68,700	80

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