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
2023-05-26	1,125	1,132	1,115	1,119	60,000	1,119
2023-05-25	1,126	1,136	1,115	1,121	85,900	1,121
2023-05-24	1,113	1,134	1,111	1,126	77,900	1,126
2023-05-23	1,165	1,165	1,113	1,129	139,300	1,129
2023-05-22	1,165	1,170	1,151	1,156	60,500	1,156
2023-05-19	1,159	1,174	1,155	1,161	81,900	1,161
2023-05-18	1,158	1,168	1,133	1,166	145,100	1,166
2023-05-17	1,149	1,152	1,129	1,144	114,100	1,144
2023-05-16	1,125	1,156	1,107	1,144	229,300	1,144
2023-05-15	1,082	1,127	1,077	1,124	141,100	1,124
2023-05-12	1,085	1,099	1,069	1,079	278,200	1,079
2023-05-11	1,072	1,090	986	1,055	431,100	1,055
2023-05-10	1,088	1,089	1,061	1,064	135,200	1,064
2023-05-09	1,086	1,103	1,077	1,088	230,300	1,088
2023-05-08	1,067	1,090	1,055	1,078	146,700	1,078
2023-05-02	1,058	1,066	1,051	1,060	74,100	1,060
2023-05-01	1,060	1,061	1,028	1,057	134,600	1,057
2023-04-28	1,030	1,060	1,028	1,053	157,700	1,053
2023-04-27	998	1,019	988	1,015	92,300	1,015
2023-04-26	982	1,001	982	998	61,300	998
2023-04-25	985	1,025	979	997	154,200	997
2023-04-24	975	980	963	980	51,600	980
2023-04-21	972	980	966	973	44,500	973
2023-04-20	968	979	967	971	37,700	971
2023-04-19	972	972	959	972	52,000	972
2023-04-18	967	983	957	972	112,300	972
2023-04-17	964	965	954	960	26,200	960
2023-04-14	951	958	948	956	52,000	956
2023-04-13	953	955	942	947	79,300	947
2023-04-12	943	968	943	955	159,100	955
2023-04-11	930	944	926	942	74,300	942
2023-04-10	937	943	927	930	33,600	930
2023-04-07	923	941	923	928	67,600	928
2023-04-06	932	940	921	923	62,100	923
2023-04-05	970	970	945	946	90,500	946
2023-04-04	961	981	953	980	121,300	980
2023-04-03	947	960	938	960	81,200	960
2023-03-31	922	942	922	936	62,500	936
2023-03-30	918	922	906	914	57,000	914
2023-03-29	909	935	903	930	141,400	930
2023-03-28	915	920	897	900	38,100	900
2023-03-27	905	919	904	907	79,300	907
2023-03-24	896	910	889	909	54,800	909
2023-03-23	887	902	877	898	73,700	898
2023-03-22	894	899	885	892	62,100	892
2023-03-20	903	905	876	879	77,400	879
2023-03-17	912	920	900	908	124,200	908
2023-03-16	892	897	881	897	154,800	897
2023-03-15	913	933	912	920	112,100	920
2023-03-14	912	914	890	903	238,900	903
2023-03-13	963	963	930	940	197,200	940
2023-03-10	980	988	966	983	152,800	983
2023-03-09	989	1,007	981	986	163,200	986
2023-03-08	975	994	970	980	133,300	980
2023-03-07	970	988	967	976	113,600	976
2023-03-06	974	989	956	976	226,400	976
2023-03-03	940	974	938	961	142,700	961
2023-03-02	927	958	927	935	120,100	935
2023-03-01	920	930	920	925	75,100	925
2023-02-28	942	944	916	923	212,100	923
2023-02-27	924	939	923	935	101,800	935
2023-02-24	898	921	898	914	81,900	914
2023-02-22	888	901	884	898	60,600	898
2023-02-21	870	896	868	895	68,900	895
2023-02-20	863	876	858	871	89,300	871
2023-02-17	877	882	868	870	84,400	870
2023-02-16	896	899	880	891	101,300	891
2023-02-15	905	905	878	890	91,200	890
2023-02-14	891	908	881	902	147,800	902
2023-02-13	875	901	867	891	170,200	891
2023-02-10	874	913	844	870	443,400	870
2023-02-09	853	877	850	873	140,700	873
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