1879 新日本建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2787587985085087,600850
2020-11-2687787886987538,300875
2020-11-2590890887787748,200877
2020-11-2491291289689953,100899
2020-11-2088088887388540,900885
2020-11-1988888887487529,400875
2020-11-1890690687989058,300890
2020-11-1791591589290660,600906
2020-11-1690992388391568,100915
2020-11-1391891889789851,100898
2020-11-1294594591492231,100922
2020-11-1195695993394160,900941
2020-11-1097797792894178,000941
2020-11-0996196192994749,800947
2020-11-0696696893396162,200961
2020-11-05890975876975115,600975
2020-11-0488889087188539,300885
2020-11-0286988686787346,400873
2020-10-3088988986086935,000869
2020-10-2989489989089018,700890
2020-10-2889390289090016,100900
2020-10-2789190988590230,200902
2020-10-2690190889189121,400891
2020-10-2391191690090620,900906
2020-10-2291492390591123,900911
2020-10-2191092591091516,800915
2020-10-2091393591291346,700913
2020-10-1991392390891327,800913
2020-10-1690491489691019,700910
2020-10-1591592389189440,400894
2020-10-1490491290091126,800911
2020-10-1389690789590426,000904
2020-10-1291892888889427,000894
2020-10-0990392087891164,500911
2020-10-0889791488790359,500903
2020-10-0791491489189143,500891
2020-10-0693093492592534,000925
2020-10-0588292888292738,300927
2020-10-0292092087887843,100878
2020-09-3092793291691651,900916
2020-09-2993093791592247,400922
2020-09-2891093090093063,700930
2020-09-2589990788289544,000895
2020-09-2489489687287755,900877
2020-09-2385489885488862,400888
2020-09-1887188385486750,200867
2020-09-1788388386887110,600871
2020-09-1687187585187520,400875
2020-09-1589689686887135,700871
2020-09-1490091689790258,400902
2020-09-1188089087088546,800885
2020-09-1086287786287333,800873
2020-09-0986087384986067,400860
2020-09-0884887584887556,700875
2020-09-0783684883584319,600843
2020-09-0482585482583447,500834
2020-09-0384785383683830,600838
2020-09-0282883882683813,600838
2020-09-0183383481782243,300822
2020-08-3184185483383836,200838
2020-08-2884585883084044,700840
2020-08-2784084583884515,800845
2020-08-2683684082684027,200840
2020-08-2584284283283434,400834
2020-08-2482883882083222,400832
2020-08-2180883180883116,800831
2020-08-2081782180681120,900811
2020-08-1982082281281413,200814
2020-08-1881882881581739,900817
2020-08-1783583982182628,300826
2020-08-1484584583183638,800836
2020-08-1384184182683739,700837
2020-08-1281783481583032,800830
2020-08-1178881778881739,300817
2020-08-0779180277978137,900781
2020-08-0678979878178728,900787
2020-08-0579379677078732,500787
2020-08-0480081178580329,800803
2020-08-0378680378579034,800790
2020-07-3182883078078058,600780
2020-07-3084485282384459,600844
2020-07-2985085884084723,000847
2020-07-2886986984986135,200861
2020-07-2782787882787774,300877
2020-07-2285485482282249,200822
2020-07-2185585583083337,700833
2020-07-2084485683185626,400856
2020-07-1784784982884427,000844
2020-07-1687887883183251,900832
2020-07-1585688985688082,300880
2020-07-1483984582183233,500832
2020-07-1380284080284041,400840
2020-07-1081881877277254,700772
2020-07-0983183480982243,300822
2020-07-0883384983183148,800831
2020-07-0784884883184224,900842
2020-07-0684685883784036,000840
2020-07-0383884383084224,000842
2020-07-0283084682783148,200831
2020-07-0184584581982736,700827
2020-06-3085686084084132,200841
2020-06-2984685783383337,300833
2020-06-2682885482284752,000847
2020-06-2580983080482338,200823
2020-06-2483083080780743,300807
2020-06-2381184180883088,000830
2020-06-22836837792806104,000806
2020-06-1985085482784263,400842
2020-06-1883584982284719,600847
2020-06-1784885483483433,900834
2020-06-1682384881884837,800848
2020-06-1582282680380349,700803
2020-06-1280081178580753,100807
2020-06-1182683981182339,100823
2020-06-1086086182683454,900834
2020-06-0985986484585651,400856
2020-06-0886288685186581,500865
2020-06-0579586179185793,100857
2020-06-0479880678979456,700794
2020-06-0379879877878745,600787
2020-06-0278579477679254,200792
2020-06-0175777575577533,400775
2020-05-2979580175175489,500754
2020-05-2877979376479055,500790
2020-05-2777077375677331,500773
2020-05-2676677375877032,100770
2020-05-2575076374975621,200756
2020-05-2275475474475035,500750
2020-05-2176576574575435,100754
2020-05-2076077475676347,100763
2020-05-1972075271875286,200752
2020-05-1870070969170294,000702
2020-05-1572672669269878,500698
2020-05-1473773770971449,500714
2020-05-1374174373173661,000736
2020-05-1277077074875639,400756
2020-05-1177877875677180,600771
2020-05-0877477775876578,800765
2020-05-0775576774975974,100759
2020-05-0176576574575542,000755
2020-04-3078979076877544,300775
2020-04-2878178175476879,400768
2020-04-2777278276477838,400778
2020-04-2477677674077029,200770
2020-04-2373876173776123,900761
2020-04-2273374072473540,500735
2020-04-2174074272173541,200735
2020-04-2075977075575744,100757
2020-04-1777980176176446,100764
2020-04-1674378474378440,200784
2020-04-15765765729752123,700752
2020-04-1478578675876646,300766
2020-04-1380380577778438,400784
2020-04-1079081677781436,200814
2020-04-0977879675578546,800785
2020-04-0876378775278135,800781
2020-04-0774577172776245,400762
2020-04-0669873869273040,700730
2020-04-0371473368469844,800698
2020-04-0275375771671938,700719
2020-04-0181081475876447,100764
2020-03-3185286980782577,800825
2020-03-3083686779986477,600864
2020-03-27863867835861133,200861
2020-03-2682183677682756,800827
2020-03-2582182778882171,600821
2020-03-2477078875878862,200788
2020-03-2369173666473083,600730
2020-03-1969772468569748,700697
2020-03-1871973668468768,100687
2020-03-17648714631706105,200706
2020-03-1669970766366877,900668
2020-03-13679695645680134,500680
2020-03-12715724686699121,000699
2020-03-1174176173273276,400732
2020-03-1070274867874598,600745
2020-03-0971172169771679,700716
2020-03-0674474472172666,800726
2020-03-0577077675375460,500754
2020-03-0475477273776680,000766
2020-03-0378579476076057,100760
2020-03-0275479674978572,200785
2020-02-2875577175475784,900757
2020-02-2780580577877880,800778
2020-02-2678980477780081,100800
2020-02-2580581380180390,600803
2020-02-2185486985385344,500853
2020-02-2086688286086036,200860
2020-02-1987288186186149,800861
2020-02-1888889486987350,400873
2020-02-1789790088789033,900890
2020-02-1491691690090445,000904
2020-02-1390092189391734,300917
2020-02-12912912892897104,800897
2020-02-1093093391592169,900921
2020-02-0793894192693035,100930
2020-02-0693393991893070,000930
2020-02-0592592690891259,600912
2020-02-0490692290392128,600921
2020-02-0389291289090635,800906
2020-01-3193693691992257,700922
2020-01-3091592991392698,000926
2020-01-2993693690891353,300913
2020-01-28900948898947132,000947
2020-01-2792292691191254,600912
2020-01-2495696594295790,300957
2020-01-2391796491594480,500944
2020-01-2292993291691643,000916
2020-01-2191093391092926,100929
2020-01-2091391890890935,900909
2020-01-1791892191291325,300913
2020-01-1691492191291723,300917
2020-01-1591991990291447,400914
2020-01-1492592791092133,200921
2020-01-1094695292192243,200922
2020-01-0994794793494215,600942
2020-01-0894094191992456,800924
2020-01-0793195693195332,300953
2020-01-0694494492092258,000922

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