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
2021-12-0377379276979234,500792
2021-12-0276879276877252,300772
2021-12-0176278176177059,400770
2021-11-30787814745745148,100745
2021-11-2982482478979175,100791
2021-11-2683783782482836,200828
2021-11-2583784483583710,900837
2021-11-2484084283283620,700836
2021-11-228398448358388,000838
2021-11-1983784483484114,500841
2021-11-1883284082983731,600837
2021-11-1784784783183117,100831
2021-11-1685985984784714,600847
2021-11-1584885984885919,100859
2021-11-1283284683284624,800846
2021-11-118388388318317,200831
2021-11-1083383883183813,300838
2021-11-0985085083383320,600833
2021-11-0884385184185030,800850
2021-11-0585885884084331,800843
2021-11-0484187983687958,600879
2021-11-0284784784184113,300841
2021-11-0184085383885336,400853
2021-10-2983684183283321,200833
2021-10-2883083982583529,800835
2021-10-2783984182782714,400827
2021-10-2684184583183727,000837
2021-10-2584584783983910,500839
2021-10-2284084783684519,500845
2021-10-2185285283683617,000836
2021-10-2086286384985316,200853
2021-10-1985986185385422,200854
2021-10-1886886885485818,300858
2021-10-1584886284686115,200861
2021-10-1484984983884132,300841
2021-10-1386086085085221,400852
2021-10-1286387685786026,000860
2021-10-1186086785886718,100867
2021-10-0885887185485436,700854
2021-10-0784485184284934,200849
2021-10-0683285183284238,500842
2021-10-0583183882682635,600826
2021-10-0485085183183740,600837
2021-10-0185585683383564,500835
2021-09-3087388085685639,500856
2021-09-2987287886087154,700871
2021-09-2889389387688755,400887
2021-09-2792192189489454,000894
2021-09-2491792490892438,600924
2021-09-2291392190290232,900902
2021-09-2192092491291232,100912
2021-09-1793694592593662,600936
2021-09-1692093691493647,400936
2021-09-1593993991492146,400921
2021-09-1493595093295041,200950
2021-09-1391293591093532,900935
2021-09-1091092090892057,400920
2021-09-0990991189891149,700911
2021-09-0889791089591038,100910
2021-09-0789589788389536,200895
2021-09-0688488987988846,600888
2021-09-0386988886988454,900884
2021-09-0287087486786816,100868
2021-09-0186287686287030,400870
2021-08-3185086784586280,400862
2021-08-3085586485185546,900855
2021-08-2784084984084715,000847
2021-08-2683684983284923,000849
2021-08-2585085583483722,200837
2021-08-2484084983884918,200849
2021-08-2385185384084022,900840
2021-08-2083384783184552,700845
2021-08-19859860831832111,400832
2021-08-1882383282382824,500828
2021-08-1783083282382324,100823
2021-08-1684684682182249,600822
2021-08-1385685684384610,900846
2021-08-1286987085085322,500853
2021-08-1185986985386725,400867
2021-08-1086987685185119,000851
2021-08-0687388186587818,200878
2021-08-0587588386987322,000873
2021-08-0489089087587626,400876
2021-08-0388389587588730,700887
2021-08-0286188485988437,400884
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