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
1998-12-29	240	240	240	240	2,000	120
1998-12-28	246	246	240	240	5,000	120
1998-12-25	270	270	248	248	12,000	124
1998-12-24	250	250	250	250	9,000	125
1998-12-22	253	253	251	251	3,000	125.50
1998-12-21	258	258	258	258	3,000	129
1998-12-18	258	258	253	254	9,000	127
1998-12-16	262	262	253	253	2,000	126.50
1998-12-15	255	255	253	253	7,000	126.50
1998-12-10	255	255	255	255	1,000	127.50
1998-12-09	255	255	255	255	2,000	127.50
1998-12-08	250	250	250	250	3,000	125
1998-12-07	255	255	250	250	3,000	125
1998-12-04	252	252	250	250	4,000	125
1998-12-03	255	255	255	255	2,000	127.50
1998-12-02	265	265	255	255	2,000	127.50
1998-12-01	255	255	255	255	4,000	127.50
1998-11-30	270	270	270	270	1,000	135
1998-11-27	257	257	256	256	3,000	128
1998-11-25	260	260	260	260	2,000	130
1998-11-24	251	255	251	255	2,000	127.50
1998-11-20	245	250	245	250	2,000	125
1998-11-19	250	250	250	250	5,000	125
1998-11-18	265	265	265	265	1,000	132.50
1998-11-17	255	260	255	260	5,000	130
1998-11-16	255	255	255	255	2,000	127.50
1998-11-13	255	255	255	255	1,000	127.50
1998-11-10	245	245	245	245	4,000	122.50
1998-11-09	260	260	245	245	2,000	122.50
1998-11-06	260	260	260	260	5,000	130
1998-11-05	260	260	260	260	2,000	130
1998-11-04	248	250	248	250	4,000	125
1998-10-28	250	250	246	246	3,000	123
1998-10-26	270	270	270	270	1,000	135
1998-10-23	270	270	270	270	3,000	135
1998-10-22	254	255	251	255	5,000	127.50
1998-10-21	252	255	252	255	2,000	127.50
1998-10-20	255	255	250	250	4,000	125
1998-10-19	250	255	250	255	8,000	127.50
1998-10-16	250	255	250	255	8,000	127.50
1998-10-15	255	255	255	255	2,000	127.50
1998-10-13	260	260	255	255	6,000	127.50
1998-10-08	252	252	251	251	9,000	125.50
1998-10-07	251	251	251	251	2,000	125.50
1998-10-06	251	251	250	250	6,000	125
1998-10-05	255	255	250	250	3,000	125
1998-10-02	279	279	251	255	4,000	127.50
1998-10-01	280	280	280	280	10,000	140
1998-09-30	280	281	280	281	4,000	140.50
1998-09-28	280	280	280	280	1,000	140
1998-09-25	291	291	281	281	3,000	140.50
1998-09-24	280	280	280	280	6,000	140
1998-09-22	280	281	280	281	6,000	140.50
1998-09-21	281	281	281	281	2,000	140.50
1998-09-18	290	290	281	281	2,000	140.50
1998-09-17	281	281	281	281	4,000	140.50
1998-09-16	281	281	281	281	1,000	140.50
1998-09-11	281	281	281	281	2,000	140.50
1998-09-10	283	283	283	283	1,000	141.50
1998-09-09	283	283	283	283	2,000	141.50
1998-09-08	281	281	281	281	2,000	140.50
1998-09-07	280	280	280	280	1,000	140
1998-09-04	280	280	280	280	1,000	140
1998-09-03	281	281	281	281	1,000	140.50
1998-09-02	281	281	281	281	4,000	140.50
1998-09-01	280	280	280	280	2,000	140
1998-08-31	280	300	280	300	6,000	150
1998-08-28	280	280	280	280	7,000	140
1998-08-27	283	283	280	280	9,000	140
1998-08-26	283	283	283	283	4,000	141.50
1998-08-25	290	290	283	283	11,000	141.50
1998-08-24	281	281	281	281	2,000	140.50
1998-08-21	290	290	290	290	2,000	145
1998-08-20	290	290	290	290	2,000	145
1998-08-19	297	297	297	297	3,000	148.50
1998-08-18	295	295	295	295	1,000	147.50
1998-08-17	299	299	280	280	12,000	140
1998-08-14	300	300	299	300	11,000	150
1998-08-12	300	300	300	300	2,000	150
1998-08-11	300	300	299	300	9,000	150
1998-08-10	300	300	300	300	1,000	150
1998-08-06	299	299	299	299	1,000	149.50
1998-08-05	299	299	299	299	1,000	149.50
1998-08-04	311	311	311	311	2,000	155.50
1998-08-03	291	292	291	291	14,000	145.50
1998-07-31	307	307	291	291	11,000	145.50
1998-07-30	308	308	307	307	4,000	153.50
1998-07-29	308	311	308	311	4,000	155.50
1998-07-28	320	320	307	307	7,000	153.50
1998-07-27	320	320	320	320	5,000	160
1998-07-24	334	334	320	320	20,000	160
1998-07-23	320	320	320	320	6,000	160
1998-07-21	323	323	323	323	1,000	161.50
1998-07-17	322	322	322	322	2,000	161
1998-07-15	321	321	321	321	6,000	160.50
1998-07-14	320	322	320	322	6,000	161
1998-07-13	315	320	315	320	4,000	160
1998-07-10	322	322	321	321	8,000	160.50
1998-07-09	321	321	321	321	2,000	160.50
1998-07-08	320	320	320	320	3,000	160
1998-07-07	316	320	316	320	2,000	160
1998-07-06	316	316	316	316	1,000	158
1998-07-02	334	334	311	311	16,000	155.50
1998-07-01	320	329	320	329	3,000	164.50
1998-06-30	306	311	306	311	6,000	155.50
1998-06-29	306	306	305	305	5,000	152.50
1998-06-26	305	320	302	302	48,000	151
1998-06-25	350	350	290	300	124,000	150
1998-06-24	332	350	332	348	33,000	174
1998-06-23	385	385	320	322	59,000	161
1998-06-22	380	420	375	400	128,000	200
1998-06-19	350	380	350	380	52,000	190
1998-06-18	334	360	334	360	49,000	180
1998-06-17	320	325	320	325	8,000	162.50
1998-06-16	320	320	319	320	9,000	160
1998-06-15	311	311	311	311	6,000	155.50
1998-06-12	311	311	311	311	2,000	155.50
1998-06-10	331	331	330	330	6,000	165
1998-06-09	330	334	326	331	11,000	165.50
1998-06-08	310	330	310	330	4,000	165
1998-06-05	301	301	301	301	1,000	150.50
1998-06-04	310	310	301	301	4,000	150.50
1998-06-03	305	311	305	311	4,000	155.50
1998-06-02	320	320	320	320	11,000	160
1998-05-28	300	316	300	316	8,000	158
1998-05-27	299	305	299	305	9,000	152.50
1998-05-25	300	300	300	300	2,000	150
1998-05-22	285	285	285	285	2,000	142.50
1998-05-21	281	281	281	281	1,000	140.50
1998-05-19	300	300	300	300	2,000	150
1998-05-18	283	283	283	283	2,000	141.50
1998-05-11	280	283	280	283	6,000	141.50
1998-05-08	283	283	283	283	1,000	141.50
1998-05-07	283	283	283	283	1,000	141.50
1998-05-06	286	286	286	286	2,000	143
1998-04-30	300	300	281	281	5,000	140.50
1998-04-28	281	295	281	295	4,000	147.50
1998-04-24	300	300	300	300	2,000	150
1998-04-23	280	280	280	280	3,000	140
1998-04-22	282	285	282	285	6,000	142.50
1998-04-21	285	300	285	300	4,000	150
1998-04-20	286	286	285	285	2,000	142.50
1998-04-17	298	298	285	285	5,000	142.50
1998-04-15	300	300	300	300	2,000	150
1998-04-14	300	300	300	300	3,000	150
1998-04-13	300	301	300	301	3,000	150.50
1998-04-09	300	300	300	300	1,000	150
1998-04-08	300	300	299	299	6,000	149.50
1998-04-07	300	300	300	300	3,000	150
1998-04-06	300	300	299	299	9,000	149.50
1998-04-03	281	281	265	265	15,000	132.50
1998-04-02	290	292	265	265	15,000	132.50
1998-04-01	320	320	290	290	15,000	145
1998-03-31	330	330	330	330	2,000	165
1998-03-30	351	351	351	351	2,000	175.50
1998-03-25	375	375	375	375	2,000	187.50
1998-03-24	355	370	355	370	15,000	185
1998-03-23	358	358	354	358	12,000	179
1998-03-20	360	369	356	358	9,000	179
1998-03-19	360	360	360	360	9,000	180
1998-03-18	356	360	356	360	5,000	180
1998-03-17	351	354	350	354	11,000	177
1998-03-16	370	370	353	354	8,000	177
1998-03-13	370	379	370	379	8,000	189.50
1998-03-12	375	375	370	370	3,000	185
1998-03-11	371	380	371	375	9,000	187.50
1998-03-10	379	380	375	380	7,000	190
1998-03-09	370	380	370	380	14,000	190
1998-03-06	384	385	370	370	8,000	185
1998-03-05	387	390	385	385	9,000	192.50
1998-03-04	386	402	385	402	13,000	201
1998-03-03	386	394	386	394	16,000	197
1998-03-02	385	385	383	385	9,000	192.50
1998-02-27	381	385	381	385	14,000	192.50
1998-02-25	380	380	370	380	13,000	190
1998-02-24	390	390	385	385	5,000	192.50
1998-02-23	398	398	396	396	11,000	198
1998-02-20	395	415	390	397	59,000	198.50
1998-02-19	370	400	370	390	52,000	195
1998-02-18	360	370	360	360	23,000	180
1998-02-17	360	360	360	360	9,000	180
1998-02-16	365	368	360	360	6,000	180
1998-02-13	384	384	368	368	17,000	184
1998-02-12	381	384	380	384	24,000	192
1998-02-10	352	361	352	361	9,000	180.50
1998-02-09	350	355	350	350	8,000	175
1998-02-06	350	351	350	350	8,000	175
1998-02-05	336	336	330	330	10,000	165
1998-02-04	335	335	335	335	1,000	167.50
1998-02-03	359	359	350	350	3,000	175
1998-02-02	325	335	320	335	7,000	167.50
1998-01-30	370	370	370	370	2,000	185
1998-01-29	400	400	383	383	10,000	191.50
1998-01-28	375	398	375	398	10,000	199
1998-01-27	350	357	340	357	28,000	178.50
1998-01-26	320	335	320	335	12,000	167.50
1998-01-23	310	310	309	310	8,000	155
1998-01-22	292	300	292	300	5,000	150
1998-01-21	290	300	290	300	10,000	150
1998-01-20	280	285	280	285	3,000	142.50
1998-01-19	247	275	247	275	4,000	137.50
1998-01-16	241	241	241	241	1,000	120.50
1998-01-14	240	240	240	240	2,000	120
1998-01-09	240	240	240	240	1,000	120
1998-01-08	250	250	245	245	4,000	122.50
1998-01-07	231	270	231	270	5,000	135
1998-01-06	230	230	230	230	8,000	115
1998-01-05	265	265	265	265	1,000	132.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31