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
2022-05-2069769968569791,400697
2022-05-19682700676698113,400698
2022-05-1868769968569889,500698
2022-05-1769269668568799,000687
2022-05-16702703690692100,600692
2022-05-13691708686704118,100704
2022-05-12712713699706111,200706
2022-05-11707720698713113,700713
2022-05-1069071468670786,700707
2022-05-0969870469269295,200692
2022-05-0670670969970562,900705
2022-05-0270471370470834,400708
2022-04-2869371469371476,200714
2022-04-27681694676690137,400690
2022-04-2670170468868971,300689
2022-04-2571071170070054,700700
2022-04-2271472070472055,700720
2022-04-2171872471372161,000721
2022-04-2073073271972064,900720
2022-04-1973373372673052,400730
2022-04-1872573172272659,800726
2022-04-1572873372372558,300725
2022-04-1472873072472846,500728
2022-04-1372573071872881,800728
2022-04-1272372571572560,100725
2022-04-1173373472072240,600722
2022-04-0873973972873683,300736
2022-04-0772573471673460,900734
2022-04-0673273272673050,000730
2022-04-0573473873073439,900734
2022-04-0473573572873034,300730
2022-04-0173773972473555,200735
2022-03-3173373972972962,900729
2022-03-3074174573474538,700745
2022-03-2974375074074751,700747
2022-03-2875075274075245,000752
2022-03-2575375374175137,500751
2022-03-2476476474274977,700749
2022-03-23747785742764171,500764
2022-03-2275175173774776,200747
2022-03-1874574573474443,200744
2022-03-1774474573074546,800745
2022-03-1674874872873161,500731
2022-03-1572974872874861,700748
2022-03-1472673272472892,000728
2022-03-11726729717722119,100722
2022-03-1071973271173274,700732
2022-03-0970270769770666,300706
2022-03-0870270668969982,200699
2022-03-0772072571071074,300710
2022-03-0474074572772754,400727
2022-03-0374575473774234,400742
2022-03-0275475474074041,100740
2022-03-0175677475676989,600769
2022-02-28764765748748105,500748
2022-02-2576076174075043,800750
2022-02-2474175774175734,800757
2022-02-2274275273574834,900748
2022-02-2175075074074335,300743
2022-02-1875075674675638,500756
2022-02-1776577076176155,500761
2022-02-1676977075776346,100763
2022-02-1576277475475544,900755
2022-02-1476076774876351,300763
2022-02-1076076775576749,500767
2022-02-0975775974975840,600758
2022-02-0875875875175423,000754
2022-02-0774875574775455,300754
2022-02-0475175674574933,900749
2022-02-0375976075575727,700757
2022-02-0274575874575739,500757
2022-02-0174875273874144,800741
2022-01-3173874973774944,500749
2022-01-2874074173474156,000741
2022-01-2775475872572775,000727
2022-01-2676076175275430,000754
2022-01-2576476475075747,100757
2022-01-2475376775376533,000765
2022-01-2175575775075748,300757
2022-01-2076277475575557,200755
2022-01-1976677376076247,500762
2022-01-1878278677077040,400770
2022-01-1779279478078225,900782
2022-01-1479079377778869,600788
2022-01-1380380578579651,600796
2022-01-1279280878880397,000803
2022-01-1179579778179231,600792
2022-01-0780080679079543,000795
2022-01-0681181479779725,400797
2022-01-0582182681682326,700823
2022-01-0482082581682322,700823

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