1879 新日本建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 721 | 722 | 721 | 722 | 5,000 | 361 |
| 1995-12-28 | 730 | 730 | 721 | 722 | 28,000 | 361 |
| 1995-12-27 | 720 | 744 | 720 | 731 | 17,000 | 365.50 |
| 1995-12-26 | 745 | 750 | 725 | 725 | 12,000 | 362.50 |
| 1995-12-25 | 745 | 745 | 740 | 740 | 7,000 | 370 |
| 1995-12-22 | 720 | 750 | 720 | 725 | 20,000 | 362.50 |
| 1995-12-21 | 740 | 742 | 735 | 739 | 29,000 | 369.50 |
| 1995-12-20 | 741 | 741 | 735 | 740 | 13,000 | 370 |
| 1995-12-19 | 740 | 758 | 740 | 742 | 53,000 | 371 |
| 1995-12-18 | 744 | 749 | 730 | 730 | 52,000 | 365 |
| 1995-12-15 | 680 | 694 | 680 | 694 | 7,000 | 347 |
| 1995-12-14 | 685 | 685 | 670 | 670 | 11,000 | 335 |
| 1995-12-13 | 672 | 673 | 665 | 665 | 8,000 | 332.50 |
| 1995-12-12 | 661 | 671 | 661 | 671 | 10,000 | 335.50 |
| 1995-12-11 | 666 | 666 | 660 | 660 | 14,000 | 330 |
| 1995-12-08 | 660 | 670 | 660 | 665 | 17,000 | 332.50 |
| 1995-12-07 | 652 | 660 | 652 | 660 | 2,000 | 330 |
| 1995-12-06 | 670 | 670 | 651 | 651 | 5,000 | 325.50 |
| 1995-12-05 | 680 | 680 | 680 | 680 | 5,000 | 340 |
| 1995-12-04 | 680 | 700 | 675 | 680 | 12,000 | 340 |
| 1995-12-01 | 671 | 680 | 670 | 680 | 12,000 | 340 |
| 1995-11-30 | 675 | 675 | 670 | 670 | 9,000 | 335 |
| 1995-11-29 | 672 | 675 | 672 | 675 | 9,000 | 337.50 |
| 1995-11-28 | 670 | 680 | 670 | 671 | 15,000 | 335.50 |
| 1995-11-27 | 669 | 669 | 660 | 660 | 3,000 | 330 |
| 1995-11-24 | 650 | 660 | 650 | 660 | 25,000 | 330 |
| 1995-11-22 | 660 | 660 | 650 | 650 | 3,000 | 325 |
| 1995-11-21 | 663 | 663 | 660 | 660 | 2,000 | 330 |
| 1995-11-20 | 666 | 666 | 660 | 660 | 9,000 | 330 |
| 1995-11-17 | 616 | 616 | 615 | 616 | 4,000 | 308 |
| 1995-11-16 | 640 | 640 | 615 | 615 | 4,000 | 307.50 |
| 1995-11-15 | 621 | 650 | 620 | 650 | 8,000 | 325 |
| 1995-11-14 | 620 | 620 | 620 | 620 | 4,000 | 310 |
| 1995-11-13 | 650 | 650 | 650 | 650 | 5,000 | 325 |
| 1995-11-10 | 635 | 649 | 635 | 649 | 2,000 | 324.50 |
| 1995-11-09 | 635 | 635 | 635 | 635 | 7,000 | 317.50 |
| 1995-11-08 | 630 | 630 | 615 | 615 | 2,000 | 307.50 |
| 1995-11-07 | 635 | 635 | 604 | 630 | 8,000 | 315 |
| 1995-11-06 | 628 | 635 | 628 | 635 | 4,000 | 317.50 |
| 1995-11-02 | 651 | 659 | 648 | 648 | 10,000 | 324 |
| 1995-11-01 | 660 | 660 | 642 | 642 | 8,000 | 321 |
| 1995-10-31 | 680 | 680 | 651 | 670 | 7,000 | 335 |
| 1995-10-30 | 670 | 670 | 670 | 670 | 10,000 | 335 |
| 1995-10-27 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 1995-10-26 | 680 | 680 | 670 | 670 | 3,000 | 335 |
| 1995-10-25 | 674 | 674 | 650 | 670 | 11,000 | 335 |
| 1995-10-23 | 700 | 700 | 675 | 675 | 4,000 | 337.50 |
| 1995-10-20 | 700 | 715 | 700 | 700 | 8,000 | 350 |
| 1995-10-19 | 725 | 725 | 715 | 715 | 12,000 | 357.50 |
| 1995-10-18 | 721 | 731 | 721 | 731 | 14,000 | 365.50 |
| 1995-10-17 | 720 | 720 | 720 | 720 | 14,000 | 360 |
| 1995-10-16 | 730 | 730 | 720 | 720 | 6,000 | 360 |
| 1995-10-12 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 1995-10-11 | 740 | 750 | 740 | 740 | 8,000 | 370 |
| 1995-10-09 | 756 | 756 | 756 | 756 | 2,000 | 378 |
| 1995-10-06 | 740 | 740 | 736 | 736 | 11,000 | 368 |
| 1995-10-05 | 740 | 740 | 740 | 740 | 22,000 | 370 |
| 1995-10-04 | 730 | 770 | 730 | 770 | 20,000 | 385 |
| 1995-10-03 | 745 | 745 | 725 | 730 | 10,000 | 365 |
| 1995-10-02 | 749 | 749 | 745 | 745 | 7,000 | 372.50 |
| 1995-09-29 | 778 | 779 | 750 | 750 | 24,000 | 375 |
| 1995-09-28 | 760 | 781 | 760 | 778 | 59,000 | 389 |
| 1995-09-27 | 740 | 760 | 740 | 750 | 59,000 | 375 |
| 1995-09-26 | 725 | 735 | 725 | 733 | 42,000 | 366.50 |
| 1995-09-25 | 702 | 719 | 702 | 719 | 23,000 | 359.50 |
| 1995-09-22 | 692 | 700 | 692 | 700 | 21,000 | 350 |
| 1995-09-21 | 700 | 700 | 690 | 691 | 7,000 | 345.50 |
| 1995-09-20 | 686 | 700 | 686 | 700 | 21,000 | 350 |
| 1995-09-19 | 680 | 680 | 680 | 680 | 22,000 | 340 |
| 1995-09-18 | 690 | 690 | 690 | 690 | 14,000 | 345 |
| 1995-09-14 | 681 | 700 | 681 | 700 | 13,000 | 350 |
| 1995-09-13 | 715 | 715 | 680 | 700 | 21,000 | 350 |
| 1995-09-12 | 716 | 725 | 710 | 720 | 53,000 | 360 |
| 1995-09-11 | 673 | 721 | 673 | 710 | 81,000 | 355 |
| 1995-09-08 | 636 | 663 | 636 | 653 | 49,000 | 326.50 |
| 1995-09-07 | 627 | 635 | 627 | 635 | 17,000 | 317.50 |
| 1995-09-06 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 1995-09-05 | 639 | 639 | 625 | 625 | 9,000 | 312.50 |
| 1995-09-04 | 635 | 640 | 615 | 640 | 18,000 | 320 |
| 1995-09-01 | 630 | 630 | 625 | 625 | 7,000 | 312.50 |
| 1995-08-31 | 651 | 655 | 630 | 630 | 20,000 | 315 |
| 1995-08-30 | 663 | 663 | 650 | 651 | 42,000 | 325.50 |
| 1995-08-29 | 590 | 637 | 590 | 615 | 75,000 | 307.50 |
| 1995-08-28 | 588 | 590 | 588 | 590 | 5,000 | 295 |
| 1995-08-25 | 584 | 585 | 580 | 585 | 25,000 | 292.50 |
| 1995-08-24 | 600 | 600 | 580 | 580 | 4,000 | 290 |
| 1995-08-23 | 601 | 601 | 601 | 601 | 2,000 | 300.50 |
| 1995-08-22 | 610 | 610 | 607 | 607 | 12,000 | 303.50 |
| 1995-08-21 | 623 | 623 | 611 | 611 | 9,000 | 305.50 |
| 1995-08-18 | 623 | 625 | 620 | 623 | 8,000 | 311.50 |
| 1995-08-17 | 630 | 630 | 620 | 620 | 12,000 | 310 |
| 1995-08-16 | 601 | 621 | 601 | 621 | 14,000 | 310.50 |
| 1995-08-14 | 557 | 567 | 557 | 557 | 49,000 | 278.50 |
| 1995-08-11 | 565 | 567 | 565 | 566 | 4,000 | 283 |
| 1995-08-10 | 561 | 561 | 561 | 561 | 5,000 | 280.50 |
| 1995-08-09 | 552 | 560 | 552 | 560 | 6,000 | 280 |
| 1995-08-08 | 572 | 572 | 572 | 572 | 4,000 | 286 |
| 1995-08-07 | 572 | 572 | 572 | 572 | 4,000 | 286 |
| 1995-08-04 | 572 | 572 | 571 | 572 | 3,000 | 286 |
| 1995-08-03 | 581 | 582 | 571 | 572 | 8,000 | 286 |
| 1995-08-02 | 579 | 579 | 577 | 577 | 4,000 | 288.50 |
| 1995-08-01 | 578 | 588 | 577 | 577 | 8,000 | 288.50 |
| 1995-07-31 | 577 | 578 | 577 | 578 | 4,000 | 289 |
| 1995-07-28 | 608 | 608 | 595 | 595 | 4,000 | 297.50 |
| 1995-07-27 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 1995-07-26 | 614 | 614 | 614 | 614 | 1,000 | 307 |
| 1995-07-25 | 601 | 615 | 600 | 615 | 16,000 | 307.50 |
| 1995-07-24 | 591 | 591 | 591 | 591 | 5,000 | 295.50 |
| 1995-07-21 | 589 | 589 | 589 | 589 | 1,000 | 294.50 |
| 1995-07-20 | 585 | 588 | 585 | 588 | 7,000 | 294 |
| 1995-07-19 | 618 | 620 | 600 | 600 | 8,000 | 300 |
| 1995-07-18 | 622 | 625 | 615 | 616 | 34,000 | 308 |
| 1995-07-17 | 612 | 624 | 612 | 620 | 8,000 | 310 |
| 1995-07-14 | 620 | 625 | 611 | 611 | 5,000 | 305.50 |
| 1995-07-13 | 605 | 625 | 605 | 625 | 11,000 | 312.50 |
| 1995-07-12 | 610 | 610 | 585 | 595 | 17,000 | 297.50 |
| 1995-07-11 | 600 | 610 | 600 | 600 | 5,000 | 300 |
| 1995-07-10 | 600 | 610 | 600 | 610 | 12,000 | 305 |
| 1995-07-07 | 580 | 600 | 550 | 600 | 19,000 | 300 |
| 1995-07-06 | 580 | 580 | 575 | 580 | 3,000 | 290 |
| 1995-07-05 | 580 | 580 | 570 | 580 | 9,000 | 290 |
| 1995-07-04 | 590 | 590 | 580 | 580 | 4,000 | 290 |
| 1995-07-03 | 589 | 600 | 589 | 595 | 6,000 | 297.50 |
| 1995-06-30 | 600 | 600 | 581 | 590 | 7,000 | 295 |
| 1995-06-28 | 624 | 624 | 615 | 619 | 18,000 | 309.50 |
| 1995-06-27 | 600 | 639 | 600 | 630 | 32,000 | 315 |
| 1995-06-26 | 560 | 598 | 560 | 598 | 14,000 | 299 |
| 1995-06-23 | 549 | 550 | 540 | 550 | 9,000 | 275 |
| 1995-06-22 | 520 | 549 | 520 | 529 | 11,000 | 264.50 |
| 1995-06-21 | 500 | 530 | 500 | 510 | 15,000 | 255 |
| 1995-06-16 | 485 | 485 | 481 | 485 | 12,000 | 242.50 |
| 1995-06-15 | 481 | 483 | 480 | 480 | 10,000 | 240 |
| 1995-06-14 | 481 | 481 | 480 | 480 | 5,000 | 240 |
| 1995-06-13 | 470 | 470 | 470 | 470 | 4,000 | 235 |
| 1995-06-12 | 500 | 500 | 480 | 480 | 15,000 | 240 |
| 1995-06-09 | 501 | 510 | 500 | 500 | 10,000 | 250 |
| 1995-06-08 | 501 | 510 | 500 | 510 | 11,000 | 255 |
| 1995-06-07 | 501 | 510 | 501 | 510 | 20,000 | 255 |
| 1995-06-06 | 520 | 520 | 510 | 510 | 13,000 | 255 |
| 1995-06-05 | 535 | 535 | 531 | 533 | 6,000 | 266.50 |
| 1995-06-02 | 529 | 540 | 529 | 535 | 20,000 | 267.50 |
| 1995-06-01 | 545 | 550 | 530 | 530 | 13,000 | 265 |
| 1995-05-31 | 551 | 551 | 550 | 550 | 2,000 | 275 |
| 1995-05-30 | 546 | 550 | 546 | 548 | 4,000 | 274 |
| 1995-05-29 | 553 | 553 | 550 | 550 | 8,000 | 275 |
| 1995-05-26 | 560 | 560 | 551 | 551 | 4,000 | 275.50 |
| 1995-05-25 | 591 | 595 | 580 | 580 | 10,000 | 290 |
| 1995-05-24 | 590 | 590 | 590 | 590 | 5,000 | 295 |
| 1995-05-23 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 1995-05-19 | 610 | 610 | 600 | 610 | 10,000 | 305 |
| 1995-05-18 | 630 | 630 | 610 | 610 | 4,000 | 305 |
| 1995-05-17 | 630 | 630 | 630 | 630 | 3,000 | 315 |
| 1995-05-16 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 1995-05-15 | 650 | 651 | 650 | 651 | 3,000 | 325.50 |
| 1995-05-12 | 656 | 656 | 655 | 655 | 2,000 | 327.50 |
| 1995-05-11 | 660 | 660 | 656 | 656 | 8,000 | 328 |
| 1995-05-10 | 654 | 654 | 654 | 654 | 3,000 | 327 |
| 1995-05-09 | 654 | 654 | 654 | 654 | 7,000 | 327 |
| 1995-05-08 | 654 | 654 | 640 | 654 | 8,000 | 327 |
| 1995-05-02 | 618 | 630 | 618 | 626 | 22,000 | 313 |
| 1995-05-01 | 620 | 622 | 617 | 617 | 11,000 | 308.50 |
| 1995-04-28 | 622 | 622 | 611 | 617 | 12,000 | 308.50 |
| 1995-04-27 | 630 | 648 | 621 | 621 | 16,000 | 310.50 |
| 1995-04-26 | 641 | 641 | 621 | 633 | 20,000 | 316.50 |
| 1995-04-25 | 631 | 641 | 631 | 638 | 6,000 | 319 |
| 1995-04-24 | 649 | 649 | 648 | 648 | 4,000 | 324 |
| 1995-04-21 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 1995-04-20 | 649 | 650 | 649 | 650 | 3,000 | 325 |
| 1995-04-19 | 655 | 655 | 655 | 655 | 1,000 | 327.50 |
| 1995-04-18 | 630 | 632 | 622 | 632 | 6,000 | 316 |
| 1995-04-14 | 630 | 640 | 630 | 640 | 2,000 | 320 |
| 1995-04-13 | 622 | 622 | 622 | 622 | 2,000 | 311 |
| 1995-04-12 | 621 | 622 | 621 | 621 | 3,000 | 310.50 |
| 1995-04-11 | 631 | 631 | 623 | 625 | 9,000 | 312.50 |
| 1995-04-10 | 631 | 631 | 631 | 631 | 2,000 | 315.50 |
| 1995-04-07 | 650 | 650 | 631 | 631 | 7,000 | 315.50 |
| 1995-04-06 | 647 | 650 | 647 | 650 | 2,000 | 325 |
| 1995-04-05 | 650 | 650 | 640 | 640 | 4,000 | 320 |
| 1995-04-04 | 690 | 690 | 690 | 690 | 4,000 | 345 |
| 1995-04-03 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 1995-03-31 | 700 | 710 | 700 | 700 | 7,000 | 350 |
| 1995-03-30 | 711 | 711 | 710 | 710 | 5,000 | 355 |
| 1995-03-29 | 719 | 722 | 710 | 710 | 18,000 | 355 |
| 1995-03-28 | 690 | 690 | 690 | 690 | 5,000 | 345 |
| 1995-03-27 | 880 | 880 | 861 | 875 | 19,000 | 364.58 |
| 1995-03-24 | 870 | 870 | 860 | 860 | 17,000 | 358.33 |
| 1995-03-23 | 861 | 870 | 860 | 860 | 20,000 | 358.33 |
| 1995-03-22 | 870 | 871 | 869 | 870 | 13,000 | 362.50 |
| 1995-03-20 | 861 | 861 | 860 | 860 | 3,000 | 358.33 |
| 1995-03-17 | 870 | 880 | 870 | 870 | 8,000 | 362.50 |
| 1995-03-16 | 879 | 879 | 860 | 860 | 9,000 | 358.33 |
| 1995-03-15 | 860 | 885 | 860 | 880 | 5,000 | 366.67 |
| 1995-03-14 | 869 | 869 | 860 | 860 | 15,000 | 358.33 |
| 1995-03-13 | 887 | 890 | 875 | 875 | 10,000 | 364.58 |
| 1995-03-10 | 908 | 909 | 890 | 890 | 14,000 | 370.83 |
| 1995-03-09 | 920 | 922 | 900 | 910 | 12,000 | 379.17 |
| 1995-03-08 | 900 | 930 | 900 | 924 | 18,000 | 385 |
| 1995-03-07 | 900 | 904 | 900 | 900 | 19,000 | 375 |
| 1995-03-06 | 861 | 864 | 861 | 864 | 26,000 | 360 |
| 1995-03-03 | 811 | 811 | 801 | 802 | 11,000 | 334.17 |
| 1995-03-02 | 810 | 820 | 801 | 801 | 9,000 | 333.75 |
| 1995-03-01 | 800 | 800 | 800 | 800 | 2,000 | 333.33 |
| 1995-02-28 | 798 | 800 | 774 | 800 | 13,000 | 333.33 |
| 1995-02-27 | 799 | 799 | 798 | 798 | 6,000 | 332.50 |
| 1995-02-24 | 850 | 850 | 847 | 847 | 12,000 | 352.92 |
| 1995-02-23 | 880 | 880 | 847 | 847 | 16,000 | 352.92 |
| 1995-02-22 | 899 | 900 | 870 | 880 | 24,000 | 366.67 |
| 1995-02-17 | 965 | 965 | 949 | 949 | 5,000 | 395.42 |
| 1995-02-16 | 960 | 964 | 960 | 964 | 3,000 | 401.67 |
| 1995-02-15 | 965 | 965 | 965 | 965 | 1,000 | 402.08 |
| 1995-02-14 | 980 | 980 | 971 | 971 | 3,000 | 404.58 |
| 1995-02-13 | 990 | 990 | 980 | 980 | 5,000 | 408.33 |
| 1995-02-10 | 1,010 | 1,010 | 990 | 990 | 22,000 | 412.50 |
| 1995-02-09 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 | 420.83 |
| 1995-02-08 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 420.83 |
| 1995-02-07 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 416.67 |
| 1995-02-06 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 420.83 |
| 1995-02-03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 420.83 |
| 1995-02-02 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 | 425 |
| 1995-02-01 | 1,070 | 1,070 | 1,030 | 1,030 | 7,000 | 429.17 |
| 1995-01-31 | 1,070 | 1,080 | 1,070 | 1,080 | 11,000 | 450 |
| 1995-01-30 | 1,100 | 1,100 | 1,080 | 1,080 | 13,000 | 450 |
| 1995-01-27 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 454.17 |
| 1995-01-26 | 1,100 | 1,110 | 1,100 | 1,100 | 14,000 | 458.33 |
| 1995-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 416.67 |
| 1995-01-23 | 1,040 | 1,040 | 990 | 990 | 16,000 | 412.50 |
| 1995-01-20 | 1,100 | 1,100 | 1,020 | 1,020 | 5,000 | 425 |
| 1995-01-19 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 458.33 |
| 1995-01-18 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 458.33 |
| 1995-01-17 | 1,060 | 1,100 | 1,060 | 1,100 | 2,000 | 458.33 |
| 1995-01-13 | 1,100 | 1,100 | 1,060 | 1,080 | 14,000 | 450 |
| 1995-01-12 | 1,100 | 1,100 | 1,080 | 1,090 | 8,000 | 454.17 |
| 1995-01-11 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 454.17 |
| 1995-01-10 | 1,040 | 1,060 | 1,040 | 1,060 | 9,000 | 441.67 |
| 1995-01-09 | 1,070 | 1,070 | 1,030 | 1,040 | 3,000 | 433.33 |
| 1995-01-06 | 1,080 | 1,080 | 1,050 | 1,080 | 4,000 | 450 |
| 1995-01-05 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 450 |
| 1995-01-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 450 |
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