1879 新日本建設(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-292072072052055,000102.50
1999-12-282102102062065,000103
1999-12-272252252252259,000112.50
1999-12-242052202052057,000102.50
1999-12-2220520920220911,000104.50
1999-12-212052052052053,000102.50
1999-12-2020520820520517,000102.50
1999-12-172102102052055,000102.50
1999-12-162052102052109,000105
1999-12-1421121120520512,000102.50
1999-12-102102102052054,000102.50
1999-12-092112112102106,000105
1999-12-082122122112115,000105.50
1999-12-072122122122121,000106
1999-12-062112122112122,000106
1999-12-022352352202202,000110
1999-11-302222222212212,000110.50
1999-11-292352352222225,000111
1999-11-2622223522223510,000117.50
1999-11-252242242222227,000111
1999-11-242372372252257,000112.50
1999-11-222302302222223,000111
1999-11-192392392202205,000110
1999-11-182382402382405,000120
1999-11-172152152102119,000105.50
1999-11-162152342102105,000105
1999-11-152102102102107,000105
1999-11-112252252202209,000110
1999-11-102282282282282,000114
1999-11-092302302302301,000115
1999-11-082312312282285,000114
1999-11-052312312312312,000115.50
1999-11-042282282282284,000114
1999-11-022402402402401,000120
1999-11-012282282282283,000114
1999-10-292352352262269,000113
1999-10-282312312302309,000115
1999-10-272452452452451,000122.50
1999-10-252502502352355,000117.50
1999-10-222402402402402,000120
1999-10-212412412402406,000120
1999-10-2024524524024012,000120
1999-10-192502502502501,000125
1999-10-182432452432455,000122.50
1999-10-142452452452455,000122.50
1999-10-132462462462462,000123
1999-10-122432432432432,000121.50
1999-10-082432432432433,000121.50
1999-10-072462462462463,000123
1999-10-062432502422505,000125
1999-10-052422432422433,000121.50
1999-10-042502502452453,000122.50
1999-10-012502502502501,000125
1999-09-302502502502501,000125
1999-09-292502502502507,000125
1999-09-282502502502502,000125
1999-09-2725625625025011,000125
1999-09-242612612562567,000128
1999-09-222612612612611,000130.50
1999-09-2026826826026013,000130
1999-09-172672672672671,000133.50
1999-09-142572572532532,000126.50
1999-09-1326126525225211,000126
1999-09-102652652612615,000130.50
1999-09-092622622622621,000131
1999-09-082612612612611,000130.50
1999-09-072562702562703,000135
1999-09-0627027027027011,000135
1999-09-032652752652755,000137.50
1999-09-022852852632637,000131.50
1999-09-0126228026228016,000140
1999-08-312782782702707,000135
1999-08-272802802802802,000140
1999-08-262802802802802,000140
1999-08-252852852852852,000142.50
1999-08-232752752712713,000135.50
1999-08-202752752712713,000135.50
1999-08-182872872872871,000143.50
1999-08-162662712662713,000135.50
1999-08-132652662652662,000133
1999-08-112612612612611,000130.50
1999-08-102722722722721,000136
1999-08-092502522502524,000126
1999-08-062802802802802,000140
1999-08-052892892752758,000137.50
1999-08-033003003003003,000150
1999-07-292902912902913,000145.50
1999-07-282792812792813,000140.50
1999-07-2730931530430410,000152
1999-07-263153153153152,000157.50
1999-07-2331731731531517,000157.50
1999-07-223053053023024,000151
1999-07-213203203153188,000159
1999-07-1930132030132012,000160
1999-07-163163163103109,000155
1999-07-1531532031531613,000158
1999-07-1431131931131512,000157.50
1999-07-1329731029730623,000153
1999-07-1230630629529516,000147.50
1999-07-0930931030230221,000151
1999-07-0830031029730323,000151.50
1999-07-072952952902959,000147.50
1999-07-0629529728229724,000148.50
1999-07-0528129028129012,000145
1999-07-022892892752755,000137.50
1999-07-012852852812815,000140.50
1999-06-302802902752759,000137.50
1999-06-292802802802802,000140
1999-06-282842882802857,000142.50
1999-06-252902902852857,000142.50
1999-06-2428828928528511,000142.50
1999-06-232832892832897,000144.50
1999-06-2228629028328328,000141.50
1999-06-2128228728028223,000141
1999-06-182762762722729,000136
1999-06-1726627026126115,000130.50
1999-06-162652652652654,000132.50
1999-06-152652652652651,000132.50
1999-06-142662662652664,000133
1999-06-1126026526026514,000132.50
1999-06-102522552502557,000127.50
1999-06-092552552502507,000125
1999-06-082552552552555,000127.50
1999-06-042502502502502,000125
1999-06-032542542542541,000127
1999-06-022542602532545,000127
1999-06-012512512512511,000125.50
1999-05-312512512512513,000125.50
1999-05-282512512512512,000125.50
1999-05-2725525725225713,000128.50
1999-05-262572572572571,000128.50
1999-05-252652652582584,000129
1999-05-242672672602603,000130
1999-05-212602602602605,000130
1999-05-202592602582584,000129
1999-05-192612612602603,000130
1999-05-182612652612655,000132.50
1999-05-172652652652653,000132.50
1999-05-142652652602654,000132.50
1999-05-132652652652652,000132.50
1999-05-122652652632637,000131.50
1999-05-112682702682707,000135
1999-05-102682682682682,000134
1999-05-072692692662664,000133
1999-05-062732732602602,000130
1999-04-302582582582581,000129
1999-04-282602602582583,000129
1999-04-272692702552556,000127.50
1999-04-2627727727727710,000138.50
1999-04-232642642522527,000126
1999-04-222512512512515,000125.50
1999-04-2125026425026419,000132
1999-04-202692692672674,000133.50
1999-04-192712712702703,000135
1999-04-162672702672706,000135
1999-04-152662662602609,000130
1999-04-1426727526527019,000135
1999-04-1325726525526512,000132.50
1999-04-122582632572575,000128.50
1999-04-0925626025525523,000127.50
1999-04-082452592452535,000126.50
1999-04-072422422422423,000121
1999-04-0625725924124512,000122.50
1999-04-052512512512514,000125.50
1999-04-022602602472474,000123.50
1999-04-012442442442441,000122
1999-03-312442442442445,000122
1999-03-302512512422423,000121
1999-03-292602612602615,000130.50
1999-03-2626527526426812,000134
1999-03-2526526525126323,000131.50
1999-03-242602602602601,000130
1999-03-232502692502699,000134.50
1999-03-1926026425026011,000130
1999-03-1826226225025019,000125
1999-03-172622622612617,000130.50
1999-03-1626026026026018,000130
1999-03-152482502482504,000125
1999-03-122462462462464,000123
1999-03-1125125124624612,000123
1999-03-1024524624524610,000123
1999-03-092312352312352,000117.50
1999-03-082302302302301,000115
1999-03-052302302302301,000115
1999-03-0423023023023011,000115
1999-03-032302302302304,000115
1999-03-022302402302308,000115
1999-02-262302302302307,000115
1999-02-252402402402402,000120
1999-02-232352352212212,000110.50
1999-02-222262262212257,000112.50
1999-02-1923023022522610,000113
1999-02-182392392352356,000117.50
1999-02-172252252252257,000112.50
1999-02-162252252252254,000112.50
1999-02-122252302252307,000115
1999-02-102252252252253,000112.50
1999-02-092292292222257,000112.50
1999-02-082302302302301,000115
1999-02-052302302302302,000115
1999-02-042302302302302,000115
1999-02-022312392302304,000115
1999-02-012302302302302,000115
1999-01-292302302202259,000112.50
1999-01-282302302302307,000115
1999-01-272392392392393,000119.50
1999-01-252392392392392,000119.50
1999-01-222302302302304,000115
1999-01-212272272272271,000113.50
1999-01-192302302302302,000115
1999-01-182202252202256,000112.50
1999-01-142252252202208,000110
1999-01-132252252252251,000112.50
1999-01-122352352152205,000110
1999-01-112352352352352,000117.50
1999-01-072502502502501,000125
1999-01-062502502502502,000125
1999-01-052552602552603,000130

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