1879 新日本建設(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-271,1401,1501,1001,10012,000458.33
1994-12-261,1201,1201,1001,1004,000458.33
1994-12-221,1501,1501,1201,14010,000475
1994-12-211,1301,1301,1301,1303,000470.83
1994-12-201,0901,1501,0901,1507,000479.17
1994-12-191,0901,1101,0901,1105,000462.50
1994-12-161,0801,0801,0801,0802,000450
1994-12-151,0301,0501,0201,05010,000437.50
1994-12-141,0101,0301,0101,0307,000429.17
1994-12-131,0901,0901,0501,05011,000437.50
1994-12-121,1101,1301,0901,0907,000454.17
1994-12-091,1301,1301,1101,1105,000462.50
1994-12-071,1301,1301,0901,1309,000470.83
1994-12-061,1501,1501,1301,1505,000479.17
1994-12-051,1601,1601,0801,15017,000479.17
1994-12-021,1801,1801,1601,1606,000483.33
1994-12-011,1801,2001,1801,2002,000500
1994-11-301,1301,1601,1301,1604,000483.33
1994-11-291,1701,1701,1501,1507,000479.17
1994-11-281,1901,2001,1801,1805,000491.67
1994-11-251,1901,2001,1801,2007,000500
1994-11-241,2101,2101,1801,1806,000491.67
1994-11-221,2401,2501,2201,24021,000516.67
1994-11-211,2201,2401,2001,24016,000516.67
1994-11-181,1701,2201,1701,2007,000500
1994-11-171,1001,1501,0901,15029,000479.17
1994-11-161,1001,1001,0901,10016,000458.33
1994-11-151,0801,1001,0701,10026,000458.33
1994-11-141,1201,1201,0701,08016,000450
1994-11-111,2001,2001,1401,14010,000475
1994-11-101,2101,2101,2101,2103,000504.17
1994-11-091,3001,3001,2601,2806,000533.33
1994-11-081,3201,3201,3101,3103,000545.83
1994-11-071,3401,3401,3301,3305,000554.17
1994-11-041,3601,3701,3301,3706,000570.83
1994-11-021,3501,3801,3501,35010,000562.50
1994-11-011,3801,3801,3501,35012,000562.50
1994-10-311,4001,4001,3801,38015,000575
1994-10-281,4301,4301,4001,4105,000587.50
1994-10-271,4701,4701,4301,44011,000600
1994-10-261,4501,4901,4501,49020,000620.83
1994-10-251,4001,4601,4001,44012,000600
1994-10-241,4001,4001,3801,3809,000575
1994-10-211,3901,4001,3801,40018,000583.33
1994-10-201,4301,4301,3801,38011,000575
1994-10-191,4501,4601,4201,43014,000595.83
1994-10-181,4601,4601,4401,46022,000608.33
1994-10-171,5001,5001,4601,4608,000608.33
1994-10-141,5001,5201,4701,50021,000625
1994-10-131,5201,5201,5201,5201,000633.33
1994-10-121,5401,5401,4701,52030,000633.33
1994-10-111,5501,5501,5101,52044,000633.33
1994-10-071,5601,5601,5501,560182,000650

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