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 |
|---|---|---|---|---|---|---|
| 1994-12-27 | 1,140 | 1,150 | 1,100 | 1,100 | 12,000 | 458.33 |
| 1994-12-26 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 458.33 |
| 1994-12-22 | 1,150 | 1,150 | 1,120 | 1,140 | 10,000 | 475 |
| 1994-12-21 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 470.83 |
| 1994-12-20 | 1,090 | 1,150 | 1,090 | 1,150 | 7,000 | 479.17 |
| 1994-12-19 | 1,090 | 1,110 | 1,090 | 1,110 | 5,000 | 462.50 |
| 1994-12-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 450 |
| 1994-12-15 | 1,030 | 1,050 | 1,020 | 1,050 | 10,000 | 437.50 |
| 1994-12-14 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 | 429.17 |
| 1994-12-13 | 1,090 | 1,090 | 1,050 | 1,050 | 11,000 | 437.50 |
| 1994-12-12 | 1,110 | 1,130 | 1,090 | 1,090 | 7,000 | 454.17 |
| 1994-12-09 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 | 462.50 |
| 1994-12-07 | 1,130 | 1,130 | 1,090 | 1,130 | 9,000 | 470.83 |
| 1994-12-06 | 1,150 | 1,150 | 1,130 | 1,150 | 5,000 | 479.17 |
| 1994-12-05 | 1,160 | 1,160 | 1,080 | 1,150 | 17,000 | 479.17 |
| 1994-12-02 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 | 483.33 |
| 1994-12-01 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 500 |
| 1994-11-30 | 1,130 | 1,160 | 1,130 | 1,160 | 4,000 | 483.33 |
| 1994-11-29 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 | 479.17 |
| 1994-11-28 | 1,190 | 1,200 | 1,180 | 1,180 | 5,000 | 491.67 |
| 1994-11-25 | 1,190 | 1,200 | 1,180 | 1,200 | 7,000 | 500 |
| 1994-11-24 | 1,210 | 1,210 | 1,180 | 1,180 | 6,000 | 491.67 |
| 1994-11-22 | 1,240 | 1,250 | 1,220 | 1,240 | 21,000 | 516.67 |
| 1994-11-21 | 1,220 | 1,240 | 1,200 | 1,240 | 16,000 | 516.67 |
| 1994-11-18 | 1,170 | 1,220 | 1,170 | 1,200 | 7,000 | 500 |
| 1994-11-17 | 1,100 | 1,150 | 1,090 | 1,150 | 29,000 | 479.17 |
| 1994-11-16 | 1,100 | 1,100 | 1,090 | 1,100 | 16,000 | 458.33 |
| 1994-11-15 | 1,080 | 1,100 | 1,070 | 1,100 | 26,000 | 458.33 |
| 1994-11-14 | 1,120 | 1,120 | 1,070 | 1,080 | 16,000 | 450 |
| 1994-11-11 | 1,200 | 1,200 | 1,140 | 1,140 | 10,000 | 475 |
| 1994-11-10 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 504.17 |
| 1994-11-09 | 1,300 | 1,300 | 1,260 | 1,280 | 6,000 | 533.33 |
| 1994-11-08 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 | 545.83 |
| 1994-11-07 | 1,340 | 1,340 | 1,330 | 1,330 | 5,000 | 554.17 |
| 1994-11-04 | 1,360 | 1,370 | 1,330 | 1,370 | 6,000 | 570.83 |
| 1994-11-02 | 1,350 | 1,380 | 1,350 | 1,350 | 10,000 | 562.50 |
| 1994-11-01 | 1,380 | 1,380 | 1,350 | 1,350 | 12,000 | 562.50 |
| 1994-10-31 | 1,400 | 1,400 | 1,380 | 1,380 | 15,000 | 575 |
| 1994-10-28 | 1,430 | 1,430 | 1,400 | 1,410 | 5,000 | 587.50 |
| 1994-10-27 | 1,470 | 1,470 | 1,430 | 1,440 | 11,000 | 600 |
| 1994-10-26 | 1,450 | 1,490 | 1,450 | 1,490 | 20,000 | 620.83 |
| 1994-10-25 | 1,400 | 1,460 | 1,400 | 1,440 | 12,000 | 600 |
| 1994-10-24 | 1,400 | 1,400 | 1,380 | 1,380 | 9,000 | 575 |
| 1994-10-21 | 1,390 | 1,400 | 1,380 | 1,400 | 18,000 | 583.33 |
| 1994-10-20 | 1,430 | 1,430 | 1,380 | 1,380 | 11,000 | 575 |
| 1994-10-19 | 1,450 | 1,460 | 1,420 | 1,430 | 14,000 | 595.83 |
| 1994-10-18 | 1,460 | 1,460 | 1,440 | 1,460 | 22,000 | 608.33 |
| 1994-10-17 | 1,500 | 1,500 | 1,460 | 1,460 | 8,000 | 608.33 |
| 1994-10-14 | 1,500 | 1,520 | 1,470 | 1,500 | 21,000 | 625 |
| 1994-10-13 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 633.33 |
| 1994-10-12 | 1,540 | 1,540 | 1,470 | 1,520 | 30,000 | 633.33 |
| 1994-10-11 | 1,550 | 1,550 | 1,510 | 1,520 | 44,000 | 633.33 |
| 1994-10-07 | 1,560 | 1,560 | 1,550 | 1,560 | 182,000 | 650 |
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