1879 新日本建設(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-20	697	699	685	697	91,400	697
2022-05-19	682	700	676	698	113,400	698
2022-05-18	687	699	685	698	89,500	698
2022-05-17	692	696	685	687	99,000	687
2022-05-16	702	703	690	692	100,600	692
2022-05-13	691	708	686	704	118,100	704
2022-05-12	712	713	699	706	111,200	706
2022-05-11	707	720	698	713	113,700	713
2022-05-10	690	714	686	707	86,700	707
2022-05-09	698	704	692	692	95,200	692
2022-05-06	706	709	699	705	62,900	705
2022-05-02	704	713	704	708	34,400	708
2022-04-28	693	714	693	714	76,200	714
2022-04-27	681	694	676	690	137,400	690
2022-04-26	701	704	688	689	71,300	689
2022-04-25	710	711	700	700	54,700	700
2022-04-22	714	720	704	720	55,700	720
2022-04-21	718	724	713	721	61,000	721
2022-04-20	730	732	719	720	64,900	720
2022-04-19	733	733	726	730	52,400	730
2022-04-18	725	731	722	726	59,800	726
2022-04-15	728	733	723	725	58,300	725
2022-04-14	728	730	724	728	46,500	728
2022-04-13	725	730	718	728	81,800	728
2022-04-12	723	725	715	725	60,100	725
2022-04-11	733	734	720	722	40,600	722
2022-04-08	739	739	728	736	83,300	736
2022-04-07	725	734	716	734	60,900	734
2022-04-06	732	732	726	730	50,000	730
2022-04-05	734	738	730	734	39,900	734
2022-04-04	735	735	728	730	34,300	730
2022-04-01	737	739	724	735	55,200	735
2022-03-31	733	739	729	729	62,900	729
2022-03-30	741	745	734	745	38,700	745
2022-03-29	743	750	740	747	51,700	747
2022-03-28	750	752	740	752	45,000	752
2022-03-25	753	753	741	751	37,500	751
2022-03-24	764	764	742	749	77,700	749
2022-03-23	747	785	742	764	171,500	764
2022-03-22	751	751	737	747	76,200	747
2022-03-18	745	745	734	744	43,200	744
2022-03-17	744	745	730	745	46,800	745
2022-03-16	748	748	728	731	61,500	731
2022-03-15	729	748	728	748	61,700	748
2022-03-14	726	732	724	728	92,000	728
2022-03-11	726	729	717	722	119,100	722
2022-03-10	719	732	711	732	74,700	732
2022-03-09	702	707	697	706	66,300	706
2022-03-08	702	706	689	699	82,200	699
2022-03-07	720	725	710	710	74,300	710
2022-03-04	740	745	727	727	54,400	727
2022-03-03	745	754	737	742	34,400	742
2022-03-02	754	754	740	740	41,100	740
2022-03-01	756	774	756	769	89,600	769
2022-02-28	764	765	748	748	105,500	748
2022-02-25	760	761	740	750	43,800	750
2022-02-24	741	757	741	757	34,800	757
2022-02-22	742	752	735	748	34,900	748
2022-02-21	750	750	740	743	35,300	743
2022-02-18	750	756	746	756	38,500	756
2022-02-17	765	770	761	761	55,500	761
2022-02-16	769	770	757	763	46,100	763
2022-02-15	762	774	754	755	44,900	755
2022-02-14	760	767	748	763	51,300	763
2022-02-10	760	767	755	767	49,500	767
2022-02-09	757	759	749	758	40,600	758
2022-02-08	758	758	751	754	23,000	754
2022-02-07	748	755	747	754	55,300	754
2022-02-04	751	756	745	749	33,900	749
2022-02-03	759	760	755	757	27,700	757
2022-02-02	745	758	745	757	39,500	757
2022-02-01	748	752	738	741	44,800	741
2022-01-31	738	749	737	749	44,500	749
2022-01-28	740	741	734	741	56,000	741
2022-01-27	754	758	725	727	75,000	727
2022-01-26	760	761	752	754	30,000	754
2022-01-25	764	764	750	757	47,100	757
2022-01-24	753	767	753	765	33,000	765
2022-01-21	755	757	750	757	48,300	757
2022-01-20	762	774	755	755	57,200	755
2022-01-19	766	773	760	762	47,500	762
2022-01-18	782	786	770	770	40,400	770
2022-01-17	792	794	780	782	25,900	782
2022-01-14	790	793	777	788	69,600	788
2022-01-13	803	805	785	796	51,600	796
2022-01-12	792	808	788	803	97,000	803
2022-01-11	795	797	781	792	31,600	792
2022-01-07	800	806	790	795	43,000	795
2022-01-06	811	814	797	797	25,400	797
2022-01-05	821	826	816	823	26,700	823
2022-01-04	820	825	816	823	22,700	823

分割・併合履歴： [2006-03-28]1株→2株 [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株 [1990-05-28]1株→1.2株