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 |
---|---|---|---|---|---|---|
2021-04-20 | 863 | 870 | 847 | 847 | 61,000 | 847 |
2021-04-19 | 853 | 870 | 853 | 870 | 31,800 | 870 |
2021-04-16 | 847 | 865 | 844 | 850 | 48,100 | 850 |
2021-04-15 | 851 | 861 | 845 | 848 | 33,300 | 848 |
2021-04-14 | 872 | 872 | 847 | 850 | 51,700 | 850 |
2021-04-13 | 867 | 877 | 867 | 873 | 23,700 | 873 |
2021-04-12 | 863 | 870 | 854 | 868 | 36,700 | 868 |
2021-04-09 | 855 | 861 | 845 | 856 | 43,000 | 856 |
2021-04-08 | 872 | 872 | 854 | 855 | 42,100 | 855 |
2021-04-07 | 870 | 880 | 868 | 880 | 36,600 | 880 |
2021-04-06 | 889 | 889 | 864 | 871 | 36,900 | 871 |
2021-04-05 | 892 | 898 | 885 | 889 | 27,900 | 889 |
2021-04-02 | 890 | 894 | 884 | 888 | 25,800 | 888 |
2021-04-01 | 883 | 907 | 882 | 886 | 49,400 | 886 |
2021-03-31 | 890 | 903 | 883 | 883 | 76,300 | 883 |
2021-03-30 | 920 | 920 | 892 | 904 | 57,800 | 904 |
2021-03-29 | 929 | 934 | 910 | 930 | 89,300 | 930 |
2021-03-26 | 922 | 928 | 911 | 914 | 109,700 | 914 |
2021-03-25 | 918 | 923 | 906 | 919 | 57,500 | 919 |
2021-03-24 | 946 | 946 | 903 | 903 | 50,300 | 903 |
2021-03-23 | 954 | 964 | 952 | 953 | 53,100 | 953 |
2021-03-22 | 962 | 967 | 947 | 962 | 48,400 | 962 |
2021-03-19 | 960 | 972 | 951 | 964 | 79,800 | 964 |
2021-03-18 | 960 | 960 | 945 | 953 | 62,600 | 953 |
2021-03-17 | 939 | 958 | 924 | 958 | 60,000 | 958 |
2021-03-16 | 939 | 940 | 924 | 940 | 48,100 | 940 |
2021-03-15 | 900 | 943 | 896 | 929 | 92,200 | 929 |
2021-03-12 | 888 | 899 | 875 | 898 | 67,000 | 898 |
2021-03-11 | 874 | 899 | 867 | 893 | 51,300 | 893 |
2021-03-10 | 881 | 884 | 868 | 874 | 26,500 | 874 |
2021-03-09 | 874 | 882 | 867 | 878 | 69,400 | 878 |
2021-03-08 | 856 | 872 | 854 | 867 | 80,100 | 867 |
2021-03-05 | 854 | 855 | 832 | 855 | 54,600 | 855 |
2021-03-04 | 842 | 852 | 840 | 852 | 35,400 | 852 |
2021-03-03 | 844 | 847 | 837 | 847 | 46,700 | 847 |
2021-03-02 | 850 | 850 | 836 | 844 | 44,900 | 844 |
2021-03-01 | 825 | 850 | 825 | 850 | 38,200 | 850 |
2021-02-26 | 850 | 851 | 820 | 820 | 77,100 | 820 |
2021-02-25 | 851 | 854 | 839 | 851 | 41,900 | 851 |
2021-02-24 | 851 | 851 | 838 | 843 | 38,300 | 843 |
2021-02-22 | 846 | 846 | 836 | 846 | 21,100 | 846 |
2021-02-19 | 841 | 841 | 834 | 835 | 25,100 | 835 |
2021-02-18 | 860 | 862 | 837 | 842 | 48,700 | 842 |
2021-02-17 | 844 | 867 | 839 | 860 | 43,900 | 860 |
2021-02-16 | 857 | 857 | 843 | 848 | 26,800 | 848 |
2021-02-15 | 857 | 857 | 845 | 857 | 34,200 | 857 |
2021-02-12 | 872 | 872 | 851 | 857 | 38,400 | 857 |
2021-02-10 | 884 | 884 | 873 | 874 | 14,400 | 874 |
2021-02-09 | 893 | 893 | 871 | 884 | 37,400 | 884 |
2021-02-08 | 864 | 892 | 858 | 892 | 66,200 | 892 |
2021-02-05 | 865 | 865 | 854 | 862 | 25,200 | 862 |
2021-02-04 | 848 | 862 | 847 | 858 | 33,200 | 858 |
2021-02-03 | 840 | 853 | 840 | 853 | 30,700 | 853 |
2021-02-02 | 834 | 843 | 833 | 839 | 27,200 | 839 |
2021-02-01 | 834 | 843 | 832 | 832 | 46,600 | 832 |
2021-01-29 | 861 | 862 | 835 | 835 | 31,900 | 835 |
2021-01-28 | 858 | 869 | 850 | 861 | 54,000 | 861 |
2021-01-27 | 853 | 878 | 850 | 872 | 41,000 | 872 |
2021-01-26 | 845 | 852 | 841 | 852 | 29,200 | 852 |
2021-01-25 | 850 | 854 | 840 | 849 | 34,800 | 849 |
2021-01-22 | 853 | 853 | 837 | 837 | 45,100 | 837 |
2021-01-21 | 863 | 868 | 850 | 853 | 33,000 | 853 |
2021-01-20 | 844 | 860 | 840 | 856 | 34,400 | 856 |
2021-01-19 | 867 | 867 | 844 | 844 | 35,800 | 844 |
2021-01-18 | 858 | 869 | 857 | 867 | 24,100 | 867 |
2021-01-15 | 861 | 867 | 856 | 858 | 48,200 | 858 |
2021-01-14 | 868 | 869 | 850 | 856 | 43,600 | 856 |
2021-01-13 | 870 | 870 | 851 | 868 | 50,000 | 868 |
2021-01-12 | 847 | 866 | 841 | 866 | 52,900 | 866 |
2021-01-08 | 835 | 847 | 827 | 847 | 48,800 | 847 |
2021-01-07 | 831 | 836 | 823 | 836 | 50,600 | 836 |
2021-01-06 | 814 | 823 | 810 | 819 | 30,800 | 819 |
2021-01-05 | 804 | 816 | 803 | 813 | 26,600 | 813 |
2021-01-04 | 830 | 830 | 809 | 811 | 43,700 | 811 |
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