1879 新日本建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 265 | 265 | 265 | 265 | 6,000 | 132.50 |
| 1997-12-25 | 280 | 280 | 280 | 280 | 10,000 | 140 |
| 1997-12-24 | 273 | 273 | 264 | 264 | 8,000 | 132 |
| 1997-12-22 | 270 | 273 | 265 | 273 | 9,000 | 136.50 |
| 1997-12-19 | 271 | 273 | 271 | 273 | 5,000 | 136.50 |
| 1997-12-18 | 275 | 275 | 273 | 273 | 6,000 | 136.50 |
| 1997-12-17 | 270 | 271 | 270 | 271 | 2,000 | 135.50 |
| 1997-12-16 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 1997-12-15 | 276 | 276 | 275 | 275 | 2,000 | 137.50 |
| 1997-12-12 | 276 | 276 | 276 | 276 | 2,000 | 138 |
| 1997-12-11 | 276 | 276 | 276 | 276 | 1,000 | 138 |
| 1997-12-10 | 276 | 276 | 276 | 276 | 2,000 | 138 |
| 1997-12-09 | 279 | 280 | 279 | 280 | 4,000 | 140 |
| 1997-12-08 | 279 | 279 | 279 | 279 | 3,000 | 139.50 |
| 1997-12-05 | 284 | 284 | 284 | 284 | 1,000 | 142 |
| 1997-12-04 | 285 | 285 | 280 | 285 | 7,000 | 142.50 |
| 1997-12-03 | 285 | 290 | 285 | 285 | 8,000 | 142.50 |
| 1997-12-02 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 1997-12-01 | 280 | 285 | 280 | 285 | 6,000 | 142.50 |
| 1997-11-28 | 284 | 285 | 280 | 280 | 5,000 | 140 |
| 1997-11-27 | 285 | 285 | 285 | 285 | 4,000 | 142.50 |
| 1997-11-26 | 288 | 288 | 285 | 285 | 4,000 | 142.50 |
| 1997-11-25 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 1997-11-21 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 1997-11-20 | 287 | 287 | 287 | 287 | 5,000 | 143.50 |
| 1997-11-19 | 288 | 290 | 287 | 287 | 4,000 | 143.50 |
| 1997-11-18 | 286 | 286 | 286 | 286 | 2,000 | 143 |
| 1997-11-17 | 285 | 285 | 285 | 285 | 8,000 | 142.50 |
| 1997-11-13 | 300 | 300 | 285 | 285 | 11,000 | 142.50 |
| 1997-11-12 | 300 | 300 | 300 | 300 | 5,000 | 150 |
| 1997-11-10 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 1997-11-07 | 290 | 295 | 286 | 286 | 13,000 | 143 |
| 1997-11-06 | 310 | 310 | 300 | 300 | 3,000 | 150 |
| 1997-11-05 | 319 | 319 | 318 | 318 | 4,000 | 159 |
| 1997-11-04 | 319 | 319 | 310 | 310 | 2,000 | 155 |
| 1997-10-29 | 319 | 319 | 319 | 319 | 4,000 | 159.50 |
| 1997-10-28 | 285 | 288 | 285 | 288 | 2,000 | 144 |
| 1997-10-27 | 281 | 285 | 281 | 285 | 3,000 | 142.50 |
| 1997-10-24 | 320 | 320 | 280 | 280 | 28,000 | 140 |
| 1997-10-23 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 1997-10-22 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 1997-10-21 | 315 | 315 | 300 | 300 | 7,000 | 150 |
| 1997-10-20 | 315 | 315 | 315 | 315 | 7,000 | 157.50 |
| 1997-10-17 | 300 | 310 | 300 | 310 | 11,000 | 155 |
| 1997-10-16 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1997-10-15 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 1997-10-14 | 281 | 305 | 281 | 305 | 6,000 | 152.50 |
| 1997-10-13 | 283 | 283 | 283 | 283 | 1,000 | 141.50 |
| 1997-10-08 | 290 | 290 | 283 | 283 | 13,000 | 141.50 |
| 1997-10-07 | 281 | 281 | 281 | 281 | 2,000 | 140.50 |
| 1997-10-06 | 280 | 280 | 275 | 276 | 6,000 | 138 |
| 1997-10-03 | 290 | 290 | 265 | 265 | 8,000 | 132.50 |
| 1997-10-02 | 300 | 300 | 290 | 290 | 12,000 | 145 |
| 1997-10-01 | 310 | 310 | 310 | 310 | 3,000 | 155 |
| 1997-09-30 | 315 | 315 | 310 | 310 | 7,000 | 155 |
| 1997-09-29 | 330 | 330 | 310 | 320 | 9,000 | 160 |
| 1997-09-26 | 342 | 342 | 330 | 330 | 10,000 | 165 |
| 1997-09-25 | 360 | 360 | 350 | 350 | 4,000 | 175 |
| 1997-09-24 | 355 | 360 | 351 | 360 | 3,000 | 180 |
| 1997-09-22 | 350 | 350 | 350 | 350 | 9,000 | 175 |
| 1997-09-19 | 351 | 351 | 351 | 351 | 3,000 | 175.50 |
| 1997-09-18 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 1997-09-17 | 370 | 370 | 350 | 350 | 6,000 | 175 |
| 1997-09-16 | 368 | 370 | 368 | 370 | 7,000 | 185 |
| 1997-09-12 | 373 | 373 | 373 | 373 | 1,000 | 186.50 |
| 1997-09-09 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 1997-09-08 | 370 | 375 | 370 | 375 | 6,000 | 187.50 |
| 1997-09-05 | 371 | 371 | 370 | 370 | 6,000 | 185 |
| 1997-09-04 | 371 | 371 | 370 | 370 | 5,000 | 185 |
| 1997-09-03 | 390 | 390 | 375 | 375 | 2,000 | 187.50 |
| 1997-09-02 | 395 | 398 | 395 | 398 | 4,000 | 199 |
| 1997-09-01 | 390 | 390 | 390 | 390 | 4,000 | 195 |
| 1997-08-28 | 390 | 390 | 390 | 390 | 10,000 | 195 |
| 1997-08-27 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1997-08-26 | 414 | 414 | 400 | 400 | 2,000 | 200 |
| 1997-08-25 | 415 | 415 | 400 | 400 | 3,000 | 200 |
| 1997-08-22 | 400 | 400 | 400 | 400 | 5,000 | 200 |
| 1997-08-21 | 404 | 404 | 404 | 404 | 2,000 | 202 |
| 1997-08-20 | 398 | 400 | 398 | 398 | 8,000 | 199 |
| 1997-08-19 | 398 | 398 | 398 | 398 | 3,000 | 199 |
| 1997-08-15 | 398 | 398 | 398 | 398 | 4,000 | 199 |
| 1997-08-14 | 398 | 398 | 398 | 398 | 2,000 | 199 |
| 1997-08-13 | 379 | 379 | 379 | 379 | 1,000 | 189.50 |
| 1997-08-12 | 371 | 371 | 371 | 371 | 1,000 | 185.50 |
| 1997-08-08 | 380 | 380 | 370 | 375 | 9,000 | 187.50 |
| 1997-08-07 | 385 | 385 | 380 | 380 | 2,000 | 190 |
| 1997-08-06 | 400 | 400 | 388 | 390 | 8,000 | 195 |
| 1997-08-05 | 409 | 409 | 404 | 404 | 6,000 | 202 |
| 1997-08-04 | 415 | 415 | 400 | 410 | 10,000 | 205 |
| 1997-08-01 | 425 | 425 | 415 | 415 | 14,000 | 207.50 |
| 1997-07-31 | 425 | 430 | 425 | 430 | 4,000 | 215 |
| 1997-07-29 | 450 | 450 | 450 | 450 | 10,000 | 225 |
| 1997-07-28 | 446 | 475 | 446 | 475 | 13,000 | 237.50 |
| 1997-07-25 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 1997-07-24 | 425 | 425 | 425 | 425 | 8,000 | 212.50 |
| 1997-07-23 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 1997-07-18 | 435 | 435 | 430 | 435 | 4,000 | 217.50 |
| 1997-07-17 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 1997-07-16 | 440 | 440 | 437 | 437 | 2,000 | 218.50 |
| 1997-07-14 | 440 | 440 | 440 | 440 | 16,000 | 220 |
| 1997-07-11 | 440 | 440 | 440 | 440 | 3,000 | 220 |
| 1997-07-10 | 437 | 437 | 437 | 437 | 8,000 | 218.50 |
| 1997-07-09 | 440 | 440 | 437 | 437 | 3,000 | 218.50 |
| 1997-07-08 | 432 | 432 | 431 | 431 | 7,000 | 215.50 |
| 1997-07-07 | 430 | 430 | 430 | 430 | 5,000 | 215 |
| 1997-07-04 | 466 | 466 | 460 | 460 | 5,000 | 230 |
| 1997-07-03 | 470 | 480 | 470 | 480 | 5,000 | 240 |
| 1997-07-02 | 489 | 489 | 489 | 489 | 2,000 | 244.50 |
| 1997-07-01 | 499 | 499 | 491 | 491 | 5,000 | 245.50 |
| 1997-06-30 | 490 | 495 | 490 | 491 | 3,000 | 245.50 |
| 1997-06-27 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 1997-06-26 | 498 | 499 | 498 | 499 | 5,000 | 249.50 |
| 1997-06-25 | 495 | 500 | 493 | 493 | 12,000 | 246.50 |
| 1997-06-24 | 493 | 493 | 487 | 493 | 7,000 | 246.50 |
| 1997-06-23 | 495 | 499 | 495 | 498 | 11,000 | 249 |
| 1997-06-20 | 490 | 501 | 485 | 485 | 44,000 | 242.50 |
| 1997-06-19 | 478 | 480 | 478 | 480 | 15,000 | 240 |
| 1997-06-18 | 454 | 470 | 454 | 470 | 9,000 | 235 |
| 1997-06-17 | 450 | 454 | 450 | 454 | 14,000 | 227 |
| 1997-06-16 | 431 | 440 | 431 | 440 | 5,000 | 220 |
| 1997-06-13 | 449 | 449 | 430 | 430 | 8,000 | 215 |
| 1997-06-12 | 431 | 435 | 431 | 435 | 4,000 | 217.50 |
| 1997-06-10 | 440 | 440 | 432 | 432 | 2,000 | 216 |
| 1997-06-09 | 451 | 452 | 450 | 450 | 5,000 | 225 |
| 1997-06-06 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 1997-06-05 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 1997-06-04 | 459 | 459 | 459 | 459 | 1,000 | 229.50 |
| 1997-06-03 | 461 | 461 | 460 | 460 | 7,000 | 230 |
| 1997-06-02 | 460 | 460 | 460 | 460 | 7,000 | 230 |
| 1997-05-30 | 461 | 461 | 460 | 460 | 8,000 | 230 |
| 1997-05-29 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 1997-05-28 | 480 | 480 | 480 | 480 | 9,000 | 240 |
| 1997-05-27 | 450 | 460 | 450 | 460 | 6,000 | 230 |
| 1997-05-26 | 445 | 450 | 445 | 450 | 14,000 | 225 |
| 1997-05-23 | 410 | 420 | 395 | 420 | 15,000 | 210 |
| 1997-05-22 | 412 | 412 | 410 | 410 | 5,000 | 205 |
| 1997-05-21 | 412 | 413 | 412 | 413 | 5,000 | 206.50 |
| 1997-05-20 | 415 | 415 | 410 | 411 | 4,000 | 205.50 |
| 1997-05-19 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 1997-05-16 | 404 | 410 | 404 | 410 | 8,000 | 205 |
| 1997-05-15 | 403 | 403 | 403 | 403 | 5,000 | 201.50 |
| 1997-05-14 | 410 | 410 | 402 | 402 | 5,000 | 201 |
| 1997-05-13 | 402 | 403 | 402 | 403 | 15,000 | 201.50 |
| 1997-05-12 | 403 | 405 | 403 | 405 | 5,000 | 202.50 |
| 1997-05-08 | 397 | 398 | 395 | 398 | 7,000 | 199 |
| 1997-05-07 | 405 | 405 | 401 | 403 | 15,000 | 201.50 |
| 1997-05-06 | 397 | 403 | 397 | 403 | 5,000 | 201.50 |
| 1997-05-02 | 403 | 403 | 395 | 395 | 8,000 | 197.50 |
| 1997-05-01 | 403 | 403 | 402 | 402 | 4,000 | 201 |
| 1997-04-25 | 403 | 403 | 403 | 403 | 3,000 | 201.50 |
| 1997-04-24 | 406 | 406 | 403 | 403 | 5,000 | 201.50 |
| 1997-04-23 | 421 | 421 | 411 | 411 | 3,000 | 205.50 |
| 1997-04-22 | 412 | 412 | 411 | 412 | 8,000 | 206 |
| 1997-04-21 | 401 | 410 | 401 | 410 | 3,000 | 205 |
| 1997-04-18 | 400 | 400 | 399 | 400 | 5,000 | 200 |
| 1997-04-17 | 381 | 390 | 381 | 390 | 2,000 | 195 |
| 1997-04-15 | 373 | 380 | 372 | 380 | 5,000 | 190 |
| 1997-04-14 | 371 | 371 | 370 | 370 | 5,000 | 185 |
| 1997-04-11 | 370 | 370 | 370 | 370 | 5,000 | 185 |
| 1997-04-10 | 375 | 375 | 370 | 370 | 5,000 | 185 |
| 1997-04-09 | 375 | 376 | 375 | 376 | 5,000 | 188 |
| 1997-04-07 | 415 | 418 | 400 | 400 | 12,000 | 200 |
| 1997-04-04 | 416 | 416 | 415 | 415 | 8,000 | 207.50 |
| 1997-04-03 | 435 | 435 | 415 | 415 | 6,000 | 207.50 |
| 1997-04-02 | 455 | 455 | 435 | 435 | 4,000 | 217.50 |
| 1997-04-01 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 1997-03-25 | 490 | 500 | 490 | 500 | 9,000 | 250 |
| 1997-03-24 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 1997-03-21 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 1997-03-19 | 473 | 480 | 473 | 480 | 2,000 | 240 |
| 1997-03-18 | 473 | 473 | 473 | 473 | 4,000 | 236.50 |
| 1997-03-17 | 464 | 464 | 464 | 464 | 3,000 | 232 |
| 1997-03-14 | 454 | 454 | 454 | 454 | 1,000 | 227 |
| 1997-03-13 | 455 | 455 | 455 | 455 | 3,000 | 227.50 |
| 1997-03-12 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 1997-03-11 | 465 | 465 | 455 | 455 | 2,000 | 227.50 |
| 1997-03-10 | 455 | 474 | 455 | 470 | 11,000 | 235 |
| 1997-03-07 | 449 | 450 | 449 | 450 | 3,000 | 225 |
| 1997-03-06 | 445 | 446 | 445 | 446 | 4,000 | 223 |
| 1997-03-05 | 446 | 450 | 442 | 445 | 13,000 | 222.50 |
| 1997-03-04 | 475 | 475 | 451 | 451 | 11,000 | 225.50 |
| 1997-03-03 | 481 | 481 | 475 | 475 | 2,000 | 237.50 |
| 1997-02-27 | 485 | 491 | 485 | 491 | 5,000 | 245.50 |
| 1997-02-26 | 488 | 490 | 485 | 485 | 3,000 | 242.50 |
| 1997-02-25 | 479 | 480 | 478 | 478 | 4,000 | 239 |
| 1997-02-24 | 500 | 500 | 493 | 493 | 12,000 | 246.50 |
| 1997-02-21 | 451 | 478 | 451 | 478 | 7,000 | 239 |
| 1997-02-20 | 442 | 450 | 442 | 450 | 17,000 | 225 |
| 1997-02-19 | 460 | 460 | 450 | 450 | 19,000 | 225 |
| 1997-02-18 | 451 | 460 | 451 | 460 | 11,000 | 230 |
| 1997-02-17 | 450 | 450 | 450 | 450 | 16,000 | 225 |
| 1997-02-14 | 450 | 450 | 450 | 450 | 7,000 | 225 |
| 1997-02-13 | 460 | 460 | 457 | 457 | 19,000 | 228.50 |
| 1997-02-12 | 483 | 483 | 460 | 460 | 13,000 | 230 |
| 1997-02-10 | 490 | 490 | 480 | 480 | 7,000 | 240 |
| 1997-02-06 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 1997-02-05 | 495 | 495 | 495 | 495 | 4,000 | 247.50 |
| 1997-02-04 | 497 | 497 | 495 | 497 | 6,000 | 248.50 |
| 1997-02-03 | 495 | 495 | 495 | 495 | 6,000 | 247.50 |
| 1997-01-31 | 495 | 495 | 495 | 495 | 4,000 | 247.50 |
| 1997-01-30 | 504 | 504 | 495 | 495 | 4,000 | 247.50 |
| 1997-01-24 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 1997-01-23 | 493 | 493 | 493 | 493 | 4,000 | 246.50 |
| 1997-01-22 | 493 | 493 | 493 | 493 | 1,000 | 246.50 |
| 1997-01-21 | 510 | 510 | 490 | 490 | 9,000 | 245 |
| 1997-01-20 | 501 | 511 | 501 | 510 | 3,000 | 255 |
| 1997-01-17 | 508 | 508 | 498 | 500 | 4,000 | 250 |
| 1997-01-14 | 485 | 485 | 485 | 485 | 7,000 | 242.50 |
| 1997-01-13 | 480 | 490 | 475 | 490 | 13,000 | 245 |
| 1997-01-10 | 487 | 490 | 487 | 490 | 19,000 | 245 |
| 1997-01-09 | 499 | 500 | 487 | 487 | 18,000 | 243.50 |
| 1997-01-08 | 500 | 510 | 499 | 499 | 11,000 | 249.50 |
| 1997-01-07 | 520 | 520 | 510 | 510 | 9,000 | 255 |
| 1997-01-06 | 520 | 520 | 520 | 520 | 1,000 | 260 |
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