1879 新日本建設(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-292402402402402,000120
1998-12-282462462402405,000120
1998-12-2527027024824812,000124
1998-12-242502502502509,000125
1998-12-222532532512513,000125.50
1998-12-212582582582583,000129
1998-12-182582582532549,000127
1998-12-162622622532532,000126.50
1998-12-152552552532537,000126.50
1998-12-102552552552551,000127.50
1998-12-092552552552552,000127.50
1998-12-082502502502503,000125
1998-12-072552552502503,000125
1998-12-042522522502504,000125
1998-12-032552552552552,000127.50
1998-12-022652652552552,000127.50
1998-12-012552552552554,000127.50
1998-11-302702702702701,000135
1998-11-272572572562563,000128
1998-11-252602602602602,000130
1998-11-242512552512552,000127.50
1998-11-202452502452502,000125
1998-11-192502502502505,000125
1998-11-182652652652651,000132.50
1998-11-172552602552605,000130
1998-11-162552552552552,000127.50
1998-11-132552552552551,000127.50
1998-11-102452452452454,000122.50
1998-11-092602602452452,000122.50
1998-11-062602602602605,000130
1998-11-052602602602602,000130
1998-11-042482502482504,000125
1998-10-282502502462463,000123
1998-10-262702702702701,000135
1998-10-232702702702703,000135
1998-10-222542552512555,000127.50
1998-10-212522552522552,000127.50
1998-10-202552552502504,000125
1998-10-192502552502558,000127.50
1998-10-162502552502558,000127.50
1998-10-152552552552552,000127.50
1998-10-132602602552556,000127.50
1998-10-082522522512519,000125.50
1998-10-072512512512512,000125.50
1998-10-062512512502506,000125
1998-10-052552552502503,000125
1998-10-022792792512554,000127.50
1998-10-0128028028028010,000140
1998-09-302802812802814,000140.50
1998-09-282802802802801,000140
1998-09-252912912812813,000140.50
1998-09-242802802802806,000140
1998-09-222802812802816,000140.50
1998-09-212812812812812,000140.50
1998-09-182902902812812,000140.50
1998-09-172812812812814,000140.50
1998-09-162812812812811,000140.50
1998-09-112812812812812,000140.50
1998-09-102832832832831,000141.50
1998-09-092832832832832,000141.50
1998-09-082812812812812,000140.50
1998-09-072802802802801,000140
1998-09-042802802802801,000140
1998-09-032812812812811,000140.50
1998-09-022812812812814,000140.50
1998-09-012802802802802,000140
1998-08-312803002803006,000150
1998-08-282802802802807,000140
1998-08-272832832802809,000140
1998-08-262832832832834,000141.50
1998-08-2529029028328311,000141.50
1998-08-242812812812812,000140.50
1998-08-212902902902902,000145
1998-08-202902902902902,000145
1998-08-192972972972973,000148.50
1998-08-182952952952951,000147.50
1998-08-1729929928028012,000140
1998-08-1430030029930011,000150
1998-08-123003003003002,000150
1998-08-113003002993009,000150
1998-08-103003003003001,000150
1998-08-062992992992991,000149.50
1998-08-052992992992991,000149.50
1998-08-043113113113112,000155.50
1998-08-0329129229129114,000145.50
1998-07-3130730729129111,000145.50
1998-07-303083083073074,000153.50
1998-07-293083113083114,000155.50
1998-07-283203203073077,000153.50
1998-07-273203203203205,000160
1998-07-2433433432032020,000160
1998-07-233203203203206,000160
1998-07-213233233233231,000161.50
1998-07-173223223223222,000161
1998-07-153213213213216,000160.50
1998-07-143203223203226,000161
1998-07-133153203153204,000160
1998-07-103223223213218,000160.50
1998-07-093213213213212,000160.50
1998-07-083203203203203,000160
1998-07-073163203163202,000160
1998-07-063163163163161,000158
1998-07-0233433431131116,000155.50
1998-07-013203293203293,000164.50
1998-06-303063113063116,000155.50
1998-06-293063063053055,000152.50
1998-06-2630532030230248,000151
1998-06-25350350290300124,000150
1998-06-2433235033234833,000174
1998-06-2338538532032259,000161
1998-06-22380420375400128,000200
1998-06-1935038035038052,000190
1998-06-1833436033436049,000180
1998-06-173203253203258,000162.50
1998-06-163203203193209,000160
1998-06-153113113113116,000155.50
1998-06-123113113113112,000155.50
1998-06-103313313303306,000165
1998-06-0933033432633111,000165.50
1998-06-083103303103304,000165
1998-06-053013013013011,000150.50
1998-06-043103103013014,000150.50
1998-06-033053113053114,000155.50
1998-06-0232032032032011,000160
1998-05-283003163003168,000158
1998-05-272993052993059,000152.50
1998-05-253003003003002,000150
1998-05-222852852852852,000142.50
1998-05-212812812812811,000140.50
1998-05-193003003003002,000150
1998-05-182832832832832,000141.50
1998-05-112802832802836,000141.50
1998-05-082832832832831,000141.50
1998-05-072832832832831,000141.50
1998-05-062862862862862,000143
1998-04-303003002812815,000140.50
1998-04-282812952812954,000147.50
1998-04-243003003003002,000150
1998-04-232802802802803,000140
1998-04-222822852822856,000142.50
1998-04-212853002853004,000150
1998-04-202862862852852,000142.50
1998-04-172982982852855,000142.50
1998-04-153003003003002,000150
1998-04-143003003003003,000150
1998-04-133003013003013,000150.50
1998-04-093003003003001,000150
1998-04-083003002992996,000149.50
1998-04-073003003003003,000150
1998-04-063003002992999,000149.50
1998-04-0328128126526515,000132.50
1998-04-0229029226526515,000132.50
1998-04-0132032029029015,000145
1998-03-313303303303302,000165
1998-03-303513513513512,000175.50
1998-03-253753753753752,000187.50
1998-03-2435537035537015,000185
1998-03-2335835835435812,000179
1998-03-203603693563589,000179
1998-03-193603603603609,000180
1998-03-183563603563605,000180
1998-03-1735135435035411,000177
1998-03-163703703533548,000177
1998-03-133703793703798,000189.50
1998-03-123753753703703,000185
1998-03-113713803713759,000187.50
1998-03-103793803753807,000190
1998-03-0937038037038014,000190
1998-03-063843853703708,000185
1998-03-053873903853859,000192.50
1998-03-0438640238540213,000201
1998-03-0338639438639416,000197
1998-03-023853853833859,000192.50
1998-02-2738138538138514,000192.50
1998-02-2538038037038013,000190
1998-02-243903903853855,000192.50
1998-02-2339839839639611,000198
1998-02-2039541539039759,000198.50
1998-02-1937040037039052,000195
1998-02-1836037036036023,000180
1998-02-173603603603609,000180
1998-02-163653683603606,000180
1998-02-1338438436836817,000184
1998-02-1238138438038424,000192
1998-02-103523613523619,000180.50
1998-02-093503553503508,000175
1998-02-063503513503508,000175
1998-02-0533633633033010,000165
1998-02-043353353353351,000167.50
1998-02-033593593503503,000175
1998-02-023253353203357,000167.50
1998-01-303703703703702,000185
1998-01-2940040038338310,000191.50
1998-01-2837539837539810,000199
1998-01-2735035734035728,000178.50
1998-01-2632033532033512,000167.50
1998-01-233103103093108,000155
1998-01-222923002923005,000150
1998-01-2129030029030010,000150
1998-01-202802852802853,000142.50
1998-01-192472752472754,000137.50
1998-01-162412412412411,000120.50
1998-01-142402402402402,000120
1998-01-092402402402401,000120
1998-01-082502502452454,000122.50
1998-01-072312702312705,000135
1998-01-062302302302308,000115
1998-01-052652652652651,000132.50

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