1879 新日本建設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 520 | 520 | 510 | 520 | 4,000 | 260 |
| 1996-12-27 | 519 | 519 | 500 | 518 | 8,000 | 259 |
| 1996-12-26 | 500 | 509 | 500 | 509 | 17,000 | 254.50 |
| 1996-12-25 | 510 | 510 | 500 | 500 | 7,000 | 250 |
| 1996-12-24 | 501 | 502 | 499 | 499 | 28,000 | 249.50 |
| 1996-12-20 | 502 | 520 | 502 | 502 | 16,000 | 251 |
| 1996-12-19 | 549 | 549 | 500 | 500 | 17,000 | 250 |
| 1996-12-18 | 562 | 562 | 550 | 551 | 13,000 | 275.50 |
| 1996-12-17 | 560 | 560 | 551 | 551 | 4,000 | 275.50 |
| 1996-12-16 | 560 | 560 | 560 | 560 | 4,000 | 280 |
| 1996-12-13 | 561 | 563 | 561 | 562 | 4,000 | 281 |
| 1996-12-12 | 561 | 561 | 561 | 561 | 3,000 | 280.50 |
| 1996-12-10 | 551 | 560 | 550 | 560 | 7,000 | 280 |
| 1996-12-06 | 552 | 560 | 550 | 550 | 16,000 | 275 |
| 1996-12-05 | 551 | 553 | 551 | 552 | 5,000 | 276 |
| 1996-12-04 | 560 | 560 | 560 | 560 | 6,000 | 280 |
| 1996-12-03 | 585 | 585 | 584 | 584 | 3,000 | 292 |
| 1996-11-29 | 590 | 590 | 585 | 585 | 6,000 | 292.50 |
| 1996-11-28 | 601 | 601 | 600 | 600 | 10,000 | 300 |
| 1996-11-27 | 603 | 610 | 602 | 602 | 14,000 | 301 |
| 1996-11-25 | 602 | 602 | 602 | 602 | 2,000 | 301 |
| 1996-11-22 | 602 | 602 | 602 | 602 | 1,000 | 301 |
| 1996-11-21 | 606 | 606 | 606 | 606 | 4,000 | 303 |
| 1996-11-20 | 607 | 607 | 606 | 606 | 5,000 | 303 |
| 1996-11-19 | 610 | 610 | 606 | 606 | 10,000 | 303 |
| 1996-11-18 | 609 | 609 | 606 | 606 | 6,000 | 303 |
| 1996-11-15 | 610 | 610 | 608 | 609 | 8,000 | 304.50 |
| 1996-11-14 | 610 | 610 | 609 | 609 | 8,000 | 304.50 |
| 1996-11-13 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 1996-11-12 | 611 | 611 | 610 | 610 | 10,000 | 305 |
| 1996-11-11 | 613 | 613 | 610 | 610 | 6,000 | 305 |
| 1996-11-08 | 613 | 615 | 610 | 610 | 8,000 | 305 |
| 1996-11-07 | 620 | 620 | 615 | 615 | 10,000 | 307.50 |
| 1996-11-06 | 620 | 620 | 616 | 620 | 14,000 | 310 |
| 1996-11-05 | 640 | 640 | 621 | 621 | 4,000 | 310.50 |
| 1996-11-01 | 630 | 630 | 620 | 620 | 9,000 | 310 |
| 1996-10-31 | 620 | 620 | 620 | 620 | 3,000 | 310 |
| 1996-10-30 | 625 | 626 | 621 | 621 | 11,000 | 310.50 |
| 1996-10-29 | 640 | 640 | 635 | 635 | 13,000 | 317.50 |
| 1996-10-28 | 643 | 643 | 640 | 640 | 8,000 | 320 |
| 1996-10-25 | 648 | 648 | 645 | 645 | 4,000 | 322.50 |
| 1996-10-24 | 649 | 649 | 649 | 649 | 3,000 | 324.50 |
| 1996-10-23 | 650 | 650 | 650 | 650 | 12,000 | 325 |
| 1996-10-22 | 651 | 652 | 651 | 651 | 5,000 | 325.50 |
| 1996-10-21 | 651 | 651 | 650 | 650 | 13,000 | 325 |
| 1996-10-18 | 650 | 650 | 650 | 650 | 14,000 | 325 |
| 1996-10-17 | 650 | 650 | 650 | 650 | 17,000 | 325 |
| 1996-10-16 | 651 | 651 | 650 | 650 | 3,000 | 325 |
| 1996-10-15 | 651 | 651 | 650 | 650 | 6,000 | 325 |
| 1996-10-11 | 652 | 652 | 652 | 652 | 1,000 | 326 |
| 1996-10-09 | 652 | 652 | 652 | 652 | 4,000 | 326 |
| 1996-10-07 | 653 | 653 | 653 | 653 | 7,000 | 326.50 |
| 1996-10-04 | 657 | 657 | 653 | 653 | 3,000 | 326.50 |
| 1996-10-03 | 657 | 657 | 653 | 653 | 8,000 | 326.50 |
| 1996-10-02 | 670 | 670 | 660 | 660 | 5,000 | 330 |
| 1996-10-01 | 660 | 665 | 660 | 665 | 4,000 | 332.50 |
| 1996-09-27 | 661 | 661 | 660 | 660 | 5,000 | 330 |
| 1996-09-26 | 656 | 656 | 656 | 656 | 1,000 | 328 |
| 1996-09-25 | 655 | 655 | 652 | 652 | 11,000 | 326 |
| 1996-09-24 | 670 | 675 | 661 | 661 | 4,000 | 330.50 |
| 1996-09-20 | 668 | 670 | 667 | 670 | 5,000 | 335 |
| 1996-09-19 | 666 | 666 | 666 | 666 | 1,000 | 333 |
| 1996-09-18 | 666 | 668 | 666 | 668 | 6,000 | 334 |
| 1996-09-17 | 690 | 690 | 690 | 690 | 5,000 | 345 |
| 1996-09-13 | 665 | 665 | 660 | 662 | 6,000 | 331 |
| 1996-09-12 | 666 | 666 | 665 | 665 | 6,000 | 332.50 |
| 1996-09-11 | 669 | 669 | 669 | 669 | 4,000 | 334.50 |
| 1996-09-10 | 669 | 669 | 668 | 668 | 6,000 | 334 |
| 1996-09-09 | 666 | 666 | 665 | 665 | 3,000 | 332.50 |
| 1996-09-05 | 662 | 662 | 662 | 662 | 2,000 | 331 |
| 1996-09-04 | 690 | 690 | 690 | 690 | 4,000 | 345 |
| 1996-09-03 | 700 | 700 | 690 | 691 | 11,000 | 345.50 |
| 1996-09-02 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 1996-08-30 | 687 | 687 | 685 | 685 | 5,000 | 342.50 |
| 1996-08-29 | 686 | 695 | 686 | 690 | 8,000 | 345 |
| 1996-08-28 | 685 | 685 | 685 | 685 | 2,000 | 342.50 |
| 1996-08-27 | 685 | 685 | 685 | 685 | 2,000 | 342.50 |
| 1996-08-26 | 682 | 700 | 682 | 700 | 3,000 | 350 |
| 1996-08-23 | 700 | 700 | 682 | 682 | 8,000 | 341 |
| 1996-08-22 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 1996-08-21 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1996-08-20 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 1996-08-19 | 660 | 665 | 660 | 665 | 2,000 | 332.50 |
| 1996-08-16 | 659 | 659 | 653 | 653 | 8,000 | 326.50 |
| 1996-08-15 | 652 | 659 | 651 | 659 | 8,000 | 329.50 |
| 1996-08-14 | 659 | 659 | 659 | 659 | 9,000 | 329.50 |
| 1996-08-13 | 659 | 659 | 659 | 659 | 3,000 | 329.50 |
| 1996-08-12 | 659 | 660 | 659 | 660 | 2,000 | 330 |
| 1996-08-09 | 661 | 661 | 660 | 660 | 2,000 | 330 |
| 1996-08-08 | 663 | 679 | 660 | 660 | 7,000 | 330 |
| 1996-08-07 | 684 | 684 | 663 | 663 | 5,000 | 331.50 |
| 1996-08-06 | 691 | 691 | 670 | 670 | 20,000 | 335 |
| 1996-08-05 | 680 | 686 | 680 | 681 | 7,000 | 340.50 |
| 1996-08-02 | 700 | 700 | 681 | 681 | 4,000 | 340.50 |
| 1996-08-01 | 700 | 700 | 680 | 700 | 6,000 | 350 |
| 1996-07-31 | 701 | 701 | 700 | 700 | 6,000 | 350 |
| 1996-07-30 | 712 | 712 | 705 | 705 | 6,000 | 352.50 |
| 1996-07-29 | 720 | 720 | 715 | 715 | 7,000 | 357.50 |
| 1996-07-26 | 719 | 719 | 719 | 719 | 1,000 | 359.50 |
| 1996-07-25 | 720 | 725 | 720 | 725 | 10,000 | 362.50 |
| 1996-07-24 | 720 | 720 | 720 | 720 | 4,000 | 360 |
| 1996-07-23 | 721 | 721 | 720 | 720 | 12,000 | 360 |
| 1996-07-22 | 725 | 725 | 721 | 721 | 2,000 | 360.50 |
| 1996-07-19 | 721 | 730 | 721 | 730 | 2,000 | 365 |
| 1996-07-18 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 1996-07-17 | 720 | 720 | 720 | 720 | 4,000 | 360 |
| 1996-07-16 | 725 | 725 | 721 | 721 | 2,000 | 360.50 |
| 1996-07-15 | 730 | 730 | 725 | 725 | 5,000 | 362.50 |
| 1996-07-12 | 737 | 737 | 730 | 730 | 7,000 | 365 |
| 1996-07-11 | 746 | 746 | 746 | 746 | 4,000 | 373 |
| 1996-07-10 | 738 | 738 | 737 | 737 | 4,000 | 368.50 |
| 1996-07-09 | 750 | 750 | 745 | 745 | 7,000 | 372.50 |
| 1996-07-08 | 736 | 750 | 736 | 750 | 19,000 | 375 |
| 1996-07-05 | 741 | 749 | 741 | 741 | 4,000 | 370.50 |
| 1996-07-04 | 740 | 740 | 740 | 740 | 4,000 | 370 |
| 1996-07-03 | 740 | 745 | 740 | 740 | 12,000 | 370 |
| 1996-07-02 | 748 | 748 | 748 | 748 | 2,000 | 374 |
| 1996-07-01 | 732 | 733 | 732 | 733 | 8,000 | 366.50 |
| 1996-06-28 | 731 | 731 | 731 | 731 | 4,000 | 365.50 |
| 1996-06-27 | 731 | 732 | 731 | 732 | 4,000 | 366 |
| 1996-06-26 | 732 | 732 | 731 | 732 | 5,000 | 366 |
| 1996-06-25 | 728 | 729 | 728 | 729 | 5,000 | 364.50 |
| 1996-06-24 | 727 | 750 | 726 | 726 | 9,000 | 363 |
| 1996-06-21 | 725 | 725 | 725 | 725 | 7,000 | 362.50 |
| 1996-06-20 | 734 | 734 | 720 | 730 | 15,000 | 365 |
| 1996-06-19 | 723 | 737 | 722 | 737 | 6,000 | 368.50 |
| 1996-06-18 | 738 | 738 | 738 | 738 | 1,000 | 369 |
| 1996-06-17 | 725 | 725 | 723 | 723 | 5,000 | 361.50 |
| 1996-06-14 | 722 | 722 | 722 | 722 | 1,000 | 361 |
| 1996-06-13 | 720 | 721 | 720 | 721 | 6,000 | 360.50 |
| 1996-06-12 | 735 | 737 | 721 | 725 | 10,000 | 362.50 |
| 1996-06-11 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 1996-06-10 | 740 | 740 | 730 | 738 | 10,000 | 369 |
| 1996-06-07 | 727 | 728 | 727 | 728 | 5,000 | 364 |
| 1996-06-06 | 727 | 727 | 726 | 726 | 4,000 | 363 |
| 1996-06-05 | 721 | 730 | 721 | 726 | 11,000 | 363 |
| 1996-06-04 | 745 | 745 | 720 | 720 | 11,000 | 360 |
| 1996-06-03 | 751 | 753 | 750 | 750 | 10,000 | 375 |
| 1996-05-31 | 752 | 760 | 752 | 760 | 6,000 | 380 |
| 1996-05-30 | 760 | 760 | 752 | 752 | 7,000 | 376 |
| 1996-05-29 | 760 | 780 | 760 | 780 | 6,000 | 390 |
| 1996-05-28 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 1996-05-27 | 759 | 759 | 750 | 750 | 16,000 | 375 |
| 1996-05-24 | 761 | 761 | 760 | 760 | 25,000 | 380 |
| 1996-05-23 | 798 | 798 | 781 | 781 | 29,000 | 390.50 |
| 1996-05-22 | 805 | 805 | 800 | 800 | 20,000 | 400 |
| 1996-05-21 | 810 | 810 | 801 | 809 | 22,000 | 404.50 |
| 1996-05-20 | 800 | 811 | 798 | 805 | 46,000 | 402.50 |
| 1996-05-17 | 799 | 800 | 793 | 793 | 12,000 | 396.50 |
| 1996-05-16 | 800 | 800 | 800 | 800 | 12,000 | 400 |
| 1996-05-15 | 791 | 800 | 790 | 790 | 7,000 | 395 |
| 1996-05-14 | 803 | 803 | 790 | 790 | 7,000 | 395 |
| 1996-05-13 | 810 | 810 | 800 | 805 | 24,000 | 402.50 |
| 1996-05-10 | 781 | 799 | 781 | 799 | 8,000 | 399.50 |
| 1996-05-09 | 781 | 783 | 781 | 781 | 10,000 | 390.50 |
| 1996-05-08 | 793 | 798 | 780 | 780 | 10,000 | 390 |
| 1996-05-07 | 800 | 805 | 790 | 805 | 21,000 | 402.50 |
| 1996-05-02 | 790 | 799 | 790 | 797 | 27,000 | 398.50 |
| 1996-05-01 | 786 | 794 | 780 | 787 | 31,000 | 393.50 |
| 1996-04-30 | 783 | 790 | 780 | 780 | 27,000 | 390 |
| 1996-04-26 | 779 | 780 | 770 | 780 | 11,000 | 390 |
| 1996-04-25 | 780 | 790 | 780 | 780 | 16,000 | 390 |
| 1996-04-24 | 770 | 780 | 760 | 760 | 14,000 | 380 |
| 1996-04-23 | 765 | 780 | 765 | 780 | 8,000 | 390 |
| 1996-04-22 | 763 | 764 | 761 | 764 | 19,000 | 382 |
| 1996-04-19 | 764 | 764 | 763 | 763 | 6,000 | 381.50 |
| 1996-04-18 | 761 | 765 | 761 | 764 | 4,000 | 382 |
| 1996-04-17 | 761 | 761 | 760 | 760 | 10,000 | 380 |
| 1996-04-16 | 785 | 785 | 760 | 760 | 14,000 | 380 |
| 1996-04-15 | 791 | 791 | 781 | 781 | 6,000 | 390.50 |
| 1996-04-12 | 780 | 790 | 780 | 781 | 13,000 | 390.50 |
| 1996-04-11 | 791 | 798 | 791 | 792 | 15,000 | 396 |
| 1996-04-10 | 782 | 798 | 781 | 781 | 30,000 | 390.50 |
| 1996-04-09 | 757 | 779 | 757 | 779 | 19,000 | 389.50 |
| 1996-04-08 | 751 | 760 | 750 | 760 | 15,000 | 380 |
| 1996-04-05 | 745 | 745 | 735 | 740 | 7,000 | 370 |
| 1996-04-04 | 730 | 745 | 730 | 745 | 11,000 | 372.50 |
| 1996-04-03 | 732 | 735 | 732 | 732 | 5,000 | 366 |
| 1996-04-02 | 731 | 731 | 731 | 731 | 1,000 | 365.50 |
| 1996-04-01 | 731 | 731 | 725 | 725 | 4,000 | 362.50 |
| 1996-03-29 | 723 | 730 | 720 | 720 | 5,000 | 360 |
| 1996-03-28 | 722 | 723 | 722 | 723 | 7,000 | 361.50 |
| 1996-03-27 | 720 | 722 | 720 | 722 | 7,000 | 361 |
| 1996-03-26 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1996-03-25 | 730 | 730 | 729 | 730 | 12,000 | 365 |
| 1996-03-22 | 725 | 725 | 725 | 725 | 3,000 | 362.50 |
| 1996-03-21 | 720 | 720 | 716 | 720 | 5,000 | 360 |
| 1996-03-19 | 710 | 711 | 709 | 711 | 7,000 | 355.50 |
| 1996-03-18 | 705 | 706 | 705 | 706 | 4,000 | 353 |
| 1996-03-15 | 702 | 703 | 702 | 703 | 2,000 | 351.50 |
| 1996-03-14 | 701 | 701 | 701 | 701 | 4,000 | 350.50 |
| 1996-03-13 | 715 | 715 | 701 | 701 | 7,000 | 350.50 |
| 1996-03-12 | 725 | 725 | 725 | 725 | 4,000 | 362.50 |
| 1996-03-11 | 710 | 715 | 710 | 715 | 2,000 | 357.50 |
| 1996-03-08 | 703 | 730 | 703 | 730 | 3,000 | 365 |
| 1996-03-07 | 705 | 705 | 700 | 700 | 10,000 | 350 |
| 1996-03-06 | 705 | 708 | 700 | 708 | 14,000 | 354 |
| 1996-03-05 | 715 | 715 | 710 | 715 | 6,000 | 357.50 |
| 1996-03-04 | 730 | 730 | 720 | 720 | 4,000 | 360 |
| 1996-03-01 | 701 | 709 | 701 | 709 | 4,000 | 354.50 |
| 1996-02-29 | 722 | 722 | 700 | 700 | 17,000 | 350 |
| 1996-02-28 | 730 | 730 | 730 | 730 | 9,000 | 365 |
| 1996-02-26 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1996-02-23 | 723 | 723 | 722 | 722 | 6,000 | 361 |
| 1996-02-22 | 721 | 721 | 715 | 721 | 5,000 | 360.50 |
| 1996-02-21 | 732 | 732 | 722 | 722 | 3,000 | 361 |
| 1996-02-20 | 732 | 732 | 732 | 732 | 2,000 | 366 |
| 1996-02-19 | 731 | 731 | 731 | 731 | 5,000 | 365.50 |
| 1996-02-16 | 740 | 740 | 731 | 731 | 4,000 | 365.50 |
| 1996-02-15 | 750 | 750 | 740 | 750 | 6,000 | 375 |
| 1996-02-14 | 759 | 760 | 750 | 750 | 4,000 | 375 |
| 1996-02-13 | 750 | 760 | 750 | 760 | 3,000 | 380 |
| 1996-02-09 | 731 | 738 | 730 | 730 | 35,000 | 365 |
| 1996-02-08 | 740 | 741 | 731 | 731 | 5,000 | 365.50 |
| 1996-02-07 | 750 | 750 | 740 | 750 | 8,000 | 375 |
| 1996-02-06 | 761 | 762 | 750 | 752 | 19,000 | 376 |
| 1996-02-05 | 772 | 775 | 762 | 762 | 9,000 | 381 |
| 1996-02-02 | 776 | 780 | 770 | 772 | 14,000 | 386 |
| 1996-02-01 | 773 | 775 | 772 | 775 | 10,000 | 387.50 |
| 1996-01-31 | 780 | 780 | 770 | 770 | 9,000 | 385 |
| 1996-01-30 | 780 | 780 | 772 | 772 | 6,000 | 386 |
| 1996-01-29 | 777 | 787 | 770 | 787 | 12,000 | 393.50 |
| 1996-01-26 | 787 | 792 | 787 | 787 | 6,000 | 393.50 |
| 1996-01-25 | 771 | 775 | 771 | 775 | 7,000 | 387.50 |
| 1996-01-24 | 771 | 772 | 770 | 770 | 8,000 | 385 |
| 1996-01-23 | 771 | 771 | 771 | 771 | 1,000 | 385.50 |
| 1996-01-22 | 787 | 787 | 770 | 770 | 11,000 | 385 |
| 1996-01-19 | 799 | 800 | 790 | 797 | 11,000 | 398.50 |
| 1996-01-18 | 814 | 814 | 800 | 800 | 9,000 | 400 |
| 1996-01-17 | 835 | 835 | 805 | 820 | 50,000 | 410 |
| 1996-01-16 | 810 | 835 | 810 | 835 | 91,000 | 417.50 |
| 1996-01-12 | 756 | 799 | 756 | 775 | 50,000 | 387.50 |
| 1996-01-11 | 745 | 758 | 741 | 746 | 27,000 | 373 |
| 1996-01-10 | 740 | 741 | 740 | 740 | 9,000 | 370 |
| 1996-01-09 | 740 | 742 | 730 | 730 | 9,000 | 365 |
| 1996-01-08 | 753 | 753 | 742 | 742 | 26,000 | 371 |
| 1996-01-05 | 722 | 753 | 722 | 753 | 49,000 | 376.50 |
| 1996-01-04 | 722 | 722 | 722 | 722 | 6,000 | 361 |
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