1879 新日本建設(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
2021-07-3085586185185732,200857
2021-07-298578618528589,800858
2021-07-2885886685585611,200856
2021-07-2786786885986827,400868
2021-07-2685886885586722,500867
2021-07-2186386384184323,400843
2021-07-2083185083184329,300843
2021-07-1984384783583634,600836
2021-07-1685185984684617,400846
2021-07-1587387885585628,500856
2021-07-1486388086387423,000874
2021-07-1386487386487045,400870
2021-07-1284885984585954,100859
2021-07-0981682881282272,900822
2021-07-0883684582982939,100829
2021-07-0784585283683641,100836
2021-07-0685886485485419,200854
2021-07-0585586285285819,900858
2021-07-0284885784785529,900855
2021-07-0184284884284340,500843
2021-06-3085086884084067,800840
2021-06-2985985984084361,900843
2021-06-2885686985686428,000864
2021-06-2586486585885820,900858
2021-06-2484986584885617,900856
2021-06-2385786385385317,300853
2021-06-2284686184385832,400858
2021-06-2184584783283251,300832
2021-06-1886886885185131,500851
2021-06-1786887586486825,000868
2021-06-1685886785486341,000863
2021-06-1586787085385433,800854
2021-06-1487888586686737,100867
2021-06-1188888887487455,600874
2021-06-1087788987388837,400888
2021-06-0988788987588065,800880
2021-06-0887887987187622,900876
2021-06-0787088186587869,600878
2021-06-0486487086186681,100866
2021-06-0385386585186540,200865
2021-06-0284785984585252,800852
2021-06-0186086284484769,300847
2021-05-3186987585385364,300853
2021-05-2884486984486793,100867
2021-05-2786486684084795,000847
2021-05-2687887885786862,900868
2021-05-2590890887787973,700879
2021-05-2489791289191260,400912
2021-05-2189591088290150,500901
2021-05-2088190387689550,100895
2021-05-1987588886188339,700883
2021-05-1887088285387556,400875
2021-05-1786687586086256,700862
2021-05-1484186684185743,600857
2021-05-1384985583583542,900835
2021-05-1285086184684957,600849
2021-05-1186687384584569,300845
2021-05-1085887485586650,900866
2021-05-0785485684685631,700856
2021-05-0684585784584545,000845
2021-04-3084585684284444,700844
2021-04-2884184983784645,100846
2021-04-2783884883283936,300839
2021-04-2685685683683632,700836
2021-04-2385085984985027,200850
2021-04-2285586084585328,600853
2021-04-2184584783784051,200840
2021-04-2086387084784761,000847
2021-04-1985387085387031,800870
2021-04-1684786584485048,100850
2021-04-1585186184584833,300848
2021-04-1487287284785051,700850
2021-04-1386787786787323,700873
2021-04-1286387085486836,700868
2021-04-0985586184585643,000856
2021-04-0887287285485542,100855
2021-04-0787088086888036,600880
2021-04-0688988986487136,900871
2021-04-0589289888588927,900889
2021-04-0289089488488825,800888
2021-04-0188390788288649,400886
2021-03-3189090388388376,300883
2021-03-3092092089290457,800904
2021-03-2992993491093089,300930
2021-03-26922928911914109,700914
2021-03-2591892390691957,500919
2021-03-2494694690390350,300903
2021-03-2395496495295353,100953
2021-03-2296296794796248,400962
2021-03-1996097295196479,800964
2021-03-1896096094595362,600953
2021-03-1793995892495860,000958
2021-03-1693994092494048,100940
2021-03-1590094389692992,200929
2021-03-1288889987589867,000898
2021-03-1187489986789351,300893
2021-03-1088188486887426,500874
2021-03-0987488286787869,400878
2021-03-0885687285486780,100867
2021-03-0585485583285554,600855
2021-03-0484285284085235,400852
2021-03-0384484783784746,700847
2021-03-0285085083684444,900844
2021-03-0182585082585038,200850
2021-02-2685085182082077,100820
2021-02-2585185483985141,900851
2021-02-2485185183884338,300843
2021-02-2284684683684621,100846
2021-02-1984184183483525,100835
2021-02-1886086283784248,700842
2021-02-1784486783986043,900860
2021-02-1685785784384826,800848
2021-02-1585785784585734,200857
2021-02-1287287285185738,400857
2021-02-1088488487387414,400874
2021-02-0989389387188437,400884
2021-02-0886489285889266,200892
2021-02-0586586585486225,200862
2021-02-0484886284785833,200858
2021-02-0384085384085330,700853
2021-02-0283484383383927,200839
2021-02-0183484383283246,600832
2021-01-2986186283583531,900835
2021-01-2885886985086154,000861
2021-01-2785387885087241,000872
2021-01-2684585284185229,200852
2021-01-2585085484084934,800849
2021-01-2285385383783745,100837
2021-01-2186386885085333,000853
2021-01-2084486084085634,400856
2021-01-1986786784484435,800844
2021-01-1885886985786724,100867
2021-01-1586186785685848,200858
2021-01-1486886985085643,600856
2021-01-1387087085186850,000868
2021-01-1284786684186652,900866
2021-01-0883584782784748,800847
2021-01-0783183682383650,600836
2021-01-0681482381081930,800819
2021-01-0580481680381326,600813
2021-01-0483083080981143,700811

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