1879 新日本建設(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 836 | 853 | 833 | 849 | 55,300 | 849 |
2023-02-07 | 835 | 839 | 817 | 835 | 57,500 | 835 |
2023-02-06 | 826 | 837 | 822 | 835 | 49,100 | 835 |
2023-02-03 | 811 | 823 | 804 | 819 | 76,800 | 819 |
2023-02-02 | 814 | 823 | 810 | 814 | 58,600 | 814 |
2023-02-01 | 830 | 836 | 800 | 807 | 206,100 | 807 |
2023-01-31 | 810 | 831 | 810 | 827 | 112,100 | 827 |
2023-01-30 | 797 | 814 | 795 | 808 | 118,300 | 808 |
2023-01-27 | 787 | 795 | 787 | 792 | 44,200 | 792 |
2023-01-26 | 784 | 790 | 783 | 787 | 25,900 | 787 |
2023-01-25 | 785 | 791 | 777 | 784 | 95,100 | 784 |
2023-01-24 | 780 | 789 | 775 | 781 | 77,500 | 781 |
2023-01-23 | 771 | 780 | 761 | 773 | 66,200 | 773 |
2023-01-20 | 752 | 768 | 752 | 767 | 56,700 | 767 |
2023-01-19 | 753 | 761 | 747 | 753 | 115,500 | 753 |
2023-01-18 | 757 | 764 | 741 | 761 | 155,500 | 761 |
2023-01-17 | 750 | 761 | 747 | 756 | 174,100 | 756 |
2023-01-16 | 755 | 766 | 740 | 743 | 391,200 | 743 |
2023-01-13 | 756 | 773 | 756 | 761 | 87,200 | 761 |
2023-01-12 | 755 | 772 | 755 | 758 | 58,800 | 758 |
2023-01-11 | 748 | 760 | 748 | 754 | 37,700 | 754 |
2023-01-10 | 754 | 756 | 745 | 745 | 31,000 | 745 |
2023-01-06 | 750 | 750 | 741 | 749 | 54,700 | 749 |
2023-01-05 | 743 | 750 | 734 | 746 | 83,800 | 746 |
2023-01-04 | 740 | 745 | 734 | 743 | 96,000 | 743 |
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