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
1995-12-297217227217225,000361
1995-12-2873073072172228,000361
1995-12-2772074472073117,000365.50
1995-12-2674575072572512,000362.50
1995-12-257457457407407,000370
1995-12-2272075072072520,000362.50
1995-12-2174074273573929,000369.50
1995-12-2074174173574013,000370
1995-12-1974075874074253,000371
1995-12-1874474973073052,000365
1995-12-156806946806947,000347
1995-12-1468568567067011,000335
1995-12-136726736656658,000332.50
1995-12-1266167166167110,000335.50
1995-12-1166666666066014,000330
1995-12-0866067066066517,000332.50
1995-12-076526606526602,000330
1995-12-066706706516515,000325.50
1995-12-056806806806805,000340
1995-12-0468070067568012,000340
1995-12-0167168067068012,000340
1995-11-306756756706709,000335
1995-11-296726756726759,000337.50
1995-11-2867068067067115,000335.50
1995-11-276696696606603,000330
1995-11-2465066065066025,000330
1995-11-226606606506503,000325
1995-11-216636636606602,000330
1995-11-206666666606609,000330
1995-11-176166166156164,000308
1995-11-166406406156154,000307.50
1995-11-156216506206508,000325
1995-11-146206206206204,000310
1995-11-136506506506505,000325
1995-11-106356496356492,000324.50
1995-11-096356356356357,000317.50
1995-11-086306306156152,000307.50
1995-11-076356356046308,000315
1995-11-066286356286354,000317.50
1995-11-0265165964864810,000324
1995-11-016606606426428,000321
1995-10-316806806516707,000335
1995-10-3067067067067010,000335
1995-10-276706706706702,000335
1995-10-266806806706703,000335
1995-10-2567467465067011,000335
1995-10-237007006756754,000337.50
1995-10-207007157007008,000350
1995-10-1972572571571512,000357.50
1995-10-1872173172173114,000365.50
1995-10-1772072072072014,000360
1995-10-167307307207206,000360
1995-10-127407407407403,000370
1995-10-117407507407408,000370
1995-10-097567567567562,000378
1995-10-0674074073673611,000368
1995-10-0574074074074022,000370
1995-10-0473077073077020,000385
1995-10-0374574572573010,000365
1995-10-027497497457457,000372.50
1995-09-2977877975075024,000375
1995-09-2876078176077859,000389
1995-09-2774076074075059,000375
1995-09-2672573572573342,000366.50
1995-09-2570271970271923,000359.50
1995-09-2269270069270021,000350
1995-09-217007006906917,000345.50
1995-09-2068670068670021,000350
1995-09-1968068068068022,000340
1995-09-1869069069069014,000345
1995-09-1468170068170013,000350
1995-09-1371571568070021,000350
1995-09-1271672571072053,000360
1995-09-1167372167371081,000355
1995-09-0863666363665349,000326.50
1995-09-0762763562763517,000317.50
1995-09-066256256256251,000312.50
1995-09-056396396256259,000312.50
1995-09-0463564061564018,000320
1995-09-016306306256257,000312.50
1995-08-3165165563063020,000315
1995-08-3066366365065142,000325.50
1995-08-2959063759061575,000307.50
1995-08-285885905885905,000295
1995-08-2558458558058525,000292.50
1995-08-246006005805804,000290
1995-08-236016016016012,000300.50
1995-08-2261061060760712,000303.50
1995-08-216236236116119,000305.50
1995-08-186236256206238,000311.50
1995-08-1763063062062012,000310
1995-08-1660162160162114,000310.50
1995-08-1455756755755749,000278.50
1995-08-115655675655664,000283
1995-08-105615615615615,000280.50
1995-08-095525605525606,000280
1995-08-085725725725724,000286
1995-08-075725725725724,000286
1995-08-045725725715723,000286
1995-08-035815825715728,000286
1995-08-025795795775774,000288.50
1995-08-015785885775778,000288.50
1995-07-315775785775784,000289
1995-07-286086085955954,000297.50
1995-07-276016016016011,000300.50
1995-07-266146146146141,000307
1995-07-2560161560061516,000307.50
1995-07-245915915915915,000295.50
1995-07-215895895895891,000294.50
1995-07-205855885855887,000294
1995-07-196186206006008,000300
1995-07-1862262561561634,000308
1995-07-176126246126208,000310
1995-07-146206256116115,000305.50
1995-07-1360562560562511,000312.50
1995-07-1261061058559517,000297.50
1995-07-116006106006005,000300
1995-07-1060061060061012,000305
1995-07-0758060055060019,000300
1995-07-065805805755803,000290
1995-07-055805805705809,000290
1995-07-045905905805804,000290
1995-07-035896005895956,000297.50
1995-06-306006005815907,000295
1995-06-2862462461561918,000309.50
1995-06-2760063960063032,000315
1995-06-2656059856059814,000299
1995-06-235495505405509,000275
1995-06-2252054952052911,000264.50
1995-06-2150053050051015,000255
1995-06-1648548548148512,000242.50
1995-06-1548148348048010,000240
1995-06-144814814804805,000240
1995-06-134704704704704,000235
1995-06-1250050048048015,000240
1995-06-0950151050050010,000250
1995-06-0850151050051011,000255
1995-06-0750151050151020,000255
1995-06-0652052051051013,000255
1995-06-055355355315336,000266.50
1995-06-0252954052953520,000267.50
1995-06-0154555053053013,000265
1995-05-315515515505502,000275
1995-05-305465505465484,000274
1995-05-295535535505508,000275
1995-05-265605605515514,000275.50
1995-05-2559159558058010,000290
1995-05-245905905905905,000295
1995-05-235905905905902,000295
1995-05-1961061060061010,000305
1995-05-186306306106104,000305
1995-05-176306306306303,000315
1995-05-166306306306302,000315
1995-05-156506516506513,000325.50
1995-05-126566566556552,000327.50
1995-05-116606606566568,000328
1995-05-106546546546543,000327
1995-05-096546546546547,000327
1995-05-086546546406548,000327
1995-05-0261863061862622,000313
1995-05-0162062261761711,000308.50
1995-04-2862262261161712,000308.50
1995-04-2763064862162116,000310.50
1995-04-2664164162163320,000316.50
1995-04-256316416316386,000319
1995-04-246496496486484,000324
1995-04-216506506506503,000325
1995-04-206496506496503,000325
1995-04-196556556556551,000327.50
1995-04-186306326226326,000316
1995-04-146306406306402,000320
1995-04-136226226226222,000311
1995-04-126216226216213,000310.50
1995-04-116316316236259,000312.50
1995-04-106316316316312,000315.50
1995-04-076506506316317,000315.50
1995-04-066476506476502,000325
1995-04-056506506406404,000320
1995-04-046906906906904,000345
1995-04-036806806806802,000340
1995-03-317007107007007,000350
1995-03-307117117107105,000355
1995-03-2971972271071018,000355
1995-03-286906906906905,000345
1995-03-2788088086187519,000364.58
1995-03-2487087086086017,000358.33
1995-03-2386187086086020,000358.33
1995-03-2287087186987013,000362.50
1995-03-208618618608603,000358.33
1995-03-178708808708708,000362.50
1995-03-168798798608609,000358.33
1995-03-158608858608805,000366.67
1995-03-1486986986086015,000358.33
1995-03-1388789087587510,000364.58
1995-03-1090890989089014,000370.83
1995-03-0992092290091012,000379.17
1995-03-0890093090092418,000385
1995-03-0790090490090019,000375
1995-03-0686186486186426,000360
1995-03-0381181180180211,000334.17
1995-03-028108208018019,000333.75
1995-03-018008008008002,000333.33
1995-02-2879880077480013,000333.33
1995-02-277997997987986,000332.50
1995-02-2485085084784712,000352.92
1995-02-2388088084784716,000352.92
1995-02-2289990087088024,000366.67
1995-02-179659659499495,000395.42
1995-02-169609649609643,000401.67
1995-02-159659659659651,000402.08
1995-02-149809809719713,000404.58
1995-02-139909909809805,000408.33
1995-02-101,0101,01099099022,000412.50
1995-02-091,0101,0101,0101,01012,000420.83
1995-02-081,0101,0101,0101,0103,000420.83
1995-02-071,0201,0201,0001,0008,000416.67
1995-02-061,0101,0101,0101,0102,000420.83
1995-02-031,0101,0101,0101,0102,000420.83
1995-02-021,0501,0501,0201,0203,000425
1995-02-011,0701,0701,0301,0307,000429.17
1995-01-311,0701,0801,0701,08011,000450
1995-01-301,1001,1001,0801,08013,000450
1995-01-271,1001,1001,0901,0903,000454.17
1995-01-261,1001,1101,1001,10014,000458.33
1995-01-241,0001,0001,0001,0007,000416.67
1995-01-231,0401,04099099016,000412.50
1995-01-201,1001,1001,0201,0205,000425
1995-01-191,1001,1001,1001,1004,000458.33
1995-01-181,1201,1201,1001,1007,000458.33
1995-01-171,0601,1001,0601,1002,000458.33
1995-01-131,1001,1001,0601,08014,000450
1995-01-121,1001,1001,0801,0908,000454.17
1995-01-111,0801,0901,0801,0904,000454.17
1995-01-101,0401,0601,0401,0609,000441.67
1995-01-091,0701,0701,0301,0403,000433.33
1995-01-061,0801,0801,0501,0804,000450
1995-01-051,0801,0801,0801,0805,000450
1995-01-041,0801,0801,0801,0802,000450

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