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 |
---|---|---|---|---|---|---|
1999-12-29 | 207 | 207 | 205 | 205 | 5,000 | 102.50 |
1999-12-28 | 210 | 210 | 206 | 206 | 5,000 | 103 |
1999-12-27 | 225 | 225 | 225 | 225 | 9,000 | 112.50 |
1999-12-24 | 205 | 220 | 205 | 205 | 7,000 | 102.50 |
1999-12-22 | 205 | 209 | 202 | 209 | 11,000 | 104.50 |
1999-12-21 | 205 | 205 | 205 | 205 | 3,000 | 102.50 |
1999-12-20 | 205 | 208 | 205 | 205 | 17,000 | 102.50 |
1999-12-17 | 210 | 210 | 205 | 205 | 5,000 | 102.50 |
1999-12-16 | 205 | 210 | 205 | 210 | 9,000 | 105 |
1999-12-14 | 211 | 211 | 205 | 205 | 12,000 | 102.50 |
1999-12-10 | 210 | 210 | 205 | 205 | 4,000 | 102.50 |
1999-12-09 | 211 | 211 | 210 | 210 | 6,000 | 105 |
1999-12-08 | 212 | 212 | 211 | 211 | 5,000 | 105.50 |
1999-12-07 | 212 | 212 | 212 | 212 | 1,000 | 106 |
1999-12-06 | 211 | 212 | 211 | 212 | 2,000 | 106 |
1999-12-02 | 235 | 235 | 220 | 220 | 2,000 | 110 |
1999-11-30 | 222 | 222 | 221 | 221 | 2,000 | 110.50 |
1999-11-29 | 235 | 235 | 222 | 222 | 5,000 | 111 |
1999-11-26 | 222 | 235 | 222 | 235 | 10,000 | 117.50 |
1999-11-25 | 224 | 224 | 222 | 222 | 7,000 | 111 |
1999-11-24 | 237 | 237 | 225 | 225 | 7,000 | 112.50 |
1999-11-22 | 230 | 230 | 222 | 222 | 3,000 | 111 |
1999-11-19 | 239 | 239 | 220 | 220 | 5,000 | 110 |
1999-11-18 | 238 | 240 | 238 | 240 | 5,000 | 120 |
1999-11-17 | 215 | 215 | 210 | 211 | 9,000 | 105.50 |
1999-11-16 | 215 | 234 | 210 | 210 | 5,000 | 105 |
1999-11-15 | 210 | 210 | 210 | 210 | 7,000 | 105 |
1999-11-11 | 225 | 225 | 220 | 220 | 9,000 | 110 |
1999-11-10 | 228 | 228 | 228 | 228 | 2,000 | 114 |
1999-11-09 | 230 | 230 | 230 | 230 | 1,000 | 115 |
1999-11-08 | 231 | 231 | 228 | 228 | 5,000 | 114 |
1999-11-05 | 231 | 231 | 231 | 231 | 2,000 | 115.50 |
1999-11-04 | 228 | 228 | 228 | 228 | 4,000 | 114 |
1999-11-02 | 240 | 240 | 240 | 240 | 1,000 | 120 |
1999-11-01 | 228 | 228 | 228 | 228 | 3,000 | 114 |
1999-10-29 | 235 | 235 | 226 | 226 | 9,000 | 113 |
1999-10-28 | 231 | 231 | 230 | 230 | 9,000 | 115 |
1999-10-27 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
1999-10-25 | 250 | 250 | 235 | 235 | 5,000 | 117.50 |
1999-10-22 | 240 | 240 | 240 | 240 | 2,000 | 120 |
1999-10-21 | 241 | 241 | 240 | 240 | 6,000 | 120 |
1999-10-20 | 245 | 245 | 240 | 240 | 12,000 | 120 |
1999-10-19 | 250 | 250 | 250 | 250 | 1,000 | 125 |
1999-10-18 | 243 | 245 | 243 | 245 | 5,000 | 122.50 |
1999-10-14 | 245 | 245 | 245 | 245 | 5,000 | 122.50 |
1999-10-13 | 246 | 246 | 246 | 246 | 2,000 | 123 |
1999-10-12 | 243 | 243 | 243 | 243 | 2,000 | 121.50 |
1999-10-08 | 243 | 243 | 243 | 243 | 3,000 | 121.50 |
1999-10-07 | 246 | 246 | 246 | 246 | 3,000 | 123 |
1999-10-06 | 243 | 250 | 242 | 250 | 5,000 | 125 |
1999-10-05 | 242 | 243 | 242 | 243 | 3,000 | 121.50 |
1999-10-04 | 250 | 250 | 245 | 245 | 3,000 | 122.50 |
1999-10-01 | 250 | 250 | 250 | 250 | 1,000 | 125 |
1999-09-30 | 250 | 250 | 250 | 250 | 1,000 | 125 |
1999-09-29 | 250 | 250 | 250 | 250 | 7,000 | 125 |
1999-09-28 | 250 | 250 | 250 | 250 | 2,000 | 125 |
1999-09-27 | 256 | 256 | 250 | 250 | 11,000 | 125 |
1999-09-24 | 261 | 261 | 256 | 256 | 7,000 | 128 |
1999-09-22 | 261 | 261 | 261 | 261 | 1,000 | 130.50 |
1999-09-20 | 268 | 268 | 260 | 260 | 13,000 | 130 |
1999-09-17 | 267 | 267 | 267 | 267 | 1,000 | 133.50 |
1999-09-14 | 257 | 257 | 253 | 253 | 2,000 | 126.50 |
1999-09-13 | 261 | 265 | 252 | 252 | 11,000 | 126 |
1999-09-10 | 265 | 265 | 261 | 261 | 5,000 | 130.50 |
1999-09-09 | 262 | 262 | 262 | 262 | 1,000 | 131 |
1999-09-08 | 261 | 261 | 261 | 261 | 1,000 | 130.50 |
1999-09-07 | 256 | 270 | 256 | 270 | 3,000 | 135 |
1999-09-06 | 270 | 270 | 270 | 270 | 11,000 | 135 |
1999-09-03 | 265 | 275 | 265 | 275 | 5,000 | 137.50 |
1999-09-02 | 285 | 285 | 263 | 263 | 7,000 | 131.50 |
1999-09-01 | 262 | 280 | 262 | 280 | 16,000 | 140 |
1999-08-31 | 278 | 278 | 270 | 270 | 7,000 | 135 |
1999-08-27 | 280 | 280 | 280 | 280 | 2,000 | 140 |
1999-08-26 | 280 | 280 | 280 | 280 | 2,000 | 140 |
1999-08-25 | 285 | 285 | 285 | 285 | 2,000 | 142.50 |
1999-08-23 | 275 | 275 | 271 | 271 | 3,000 | 135.50 |
1999-08-20 | 275 | 275 | 271 | 271 | 3,000 | 135.50 |
1999-08-18 | 287 | 287 | 287 | 287 | 1,000 | 143.50 |
1999-08-16 | 266 | 271 | 266 | 271 | 3,000 | 135.50 |
1999-08-13 | 265 | 266 | 265 | 266 | 2,000 | 133 |
1999-08-11 | 261 | 261 | 261 | 261 | 1,000 | 130.50 |
1999-08-10 | 272 | 272 | 272 | 272 | 1,000 | 136 |
1999-08-09 | 250 | 252 | 250 | 252 | 4,000 | 126 |
1999-08-06 | 280 | 280 | 280 | 280 | 2,000 | 140 |
1999-08-05 | 289 | 289 | 275 | 275 | 8,000 | 137.50 |
1999-08-03 | 300 | 300 | 300 | 300 | 3,000 | 150 |
1999-07-29 | 290 | 291 | 290 | 291 | 3,000 | 145.50 |
1999-07-28 | 279 | 281 | 279 | 281 | 3,000 | 140.50 |
1999-07-27 | 309 | 315 | 304 | 304 | 10,000 | 152 |
1999-07-26 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
1999-07-23 | 317 | 317 | 315 | 315 | 17,000 | 157.50 |
1999-07-22 | 305 | 305 | 302 | 302 | 4,000 | 151 |
1999-07-21 | 320 | 320 | 315 | 318 | 8,000 | 159 |
1999-07-19 | 301 | 320 | 301 | 320 | 12,000 | 160 |
1999-07-16 | 316 | 316 | 310 | 310 | 9,000 | 155 |
1999-07-15 | 315 | 320 | 315 | 316 | 13,000 | 158 |
1999-07-14 | 311 | 319 | 311 | 315 | 12,000 | 157.50 |
1999-07-13 | 297 | 310 | 297 | 306 | 23,000 | 153 |
1999-07-12 | 306 | 306 | 295 | 295 | 16,000 | 147.50 |
1999-07-09 | 309 | 310 | 302 | 302 | 21,000 | 151 |
1999-07-08 | 300 | 310 | 297 | 303 | 23,000 | 151.50 |
1999-07-07 | 295 | 295 | 290 | 295 | 9,000 | 147.50 |
1999-07-06 | 295 | 297 | 282 | 297 | 24,000 | 148.50 |
1999-07-05 | 281 | 290 | 281 | 290 | 12,000 | 145 |
1999-07-02 | 289 | 289 | 275 | 275 | 5,000 | 137.50 |
1999-07-01 | 285 | 285 | 281 | 281 | 5,000 | 140.50 |
1999-06-30 | 280 | 290 | 275 | 275 | 9,000 | 137.50 |
1999-06-29 | 280 | 280 | 280 | 280 | 2,000 | 140 |
1999-06-28 | 284 | 288 | 280 | 285 | 7,000 | 142.50 |
1999-06-25 | 290 | 290 | 285 | 285 | 7,000 | 142.50 |
1999-06-24 | 288 | 289 | 285 | 285 | 11,000 | 142.50 |
1999-06-23 | 283 | 289 | 283 | 289 | 7,000 | 144.50 |
1999-06-22 | 286 | 290 | 283 | 283 | 28,000 | 141.50 |
1999-06-21 | 282 | 287 | 280 | 282 | 23,000 | 141 |
1999-06-18 | 276 | 276 | 272 | 272 | 9,000 | 136 |
1999-06-17 | 266 | 270 | 261 | 261 | 15,000 | 130.50 |
1999-06-16 | 265 | 265 | 265 | 265 | 4,000 | 132.50 |
1999-06-15 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
1999-06-14 | 266 | 266 | 265 | 266 | 4,000 | 133 |
1999-06-11 | 260 | 265 | 260 | 265 | 14,000 | 132.50 |
1999-06-10 | 252 | 255 | 250 | 255 | 7,000 | 127.50 |
1999-06-09 | 255 | 255 | 250 | 250 | 7,000 | 125 |
1999-06-08 | 255 | 255 | 255 | 255 | 5,000 | 127.50 |
1999-06-04 | 250 | 250 | 250 | 250 | 2,000 | 125 |
1999-06-03 | 254 | 254 | 254 | 254 | 1,000 | 127 |
1999-06-02 | 254 | 260 | 253 | 254 | 5,000 | 127 |
1999-06-01 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
1999-05-31 | 251 | 251 | 251 | 251 | 3,000 | 125.50 |
1999-05-28 | 251 | 251 | 251 | 251 | 2,000 | 125.50 |
1999-05-27 | 255 | 257 | 252 | 257 | 13,000 | 128.50 |
1999-05-26 | 257 | 257 | 257 | 257 | 1,000 | 128.50 |
1999-05-25 | 265 | 265 | 258 | 258 | 4,000 | 129 |
1999-05-24 | 267 | 267 | 260 | 260 | 3,000 | 130 |
1999-05-21 | 260 | 260 | 260 | 260 | 5,000 | 130 |
1999-05-20 | 259 | 260 | 258 | 258 | 4,000 | 129 |
1999-05-19 | 261 | 261 | 260 | 260 | 3,000 | 130 |
1999-05-18 | 261 | 265 | 261 | 265 | 5,000 | 132.50 |
1999-05-17 | 265 | 265 | 265 | 265 | 3,000 | 132.50 |
1999-05-14 | 265 | 265 | 260 | 265 | 4,000 | 132.50 |
1999-05-13 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
1999-05-12 | 265 | 265 | 263 | 263 | 7,000 | 131.50 |
1999-05-11 | 268 | 270 | 268 | 270 | 7,000 | 135 |
1999-05-10 | 268 | 268 | 268 | 268 | 2,000 | 134 |
1999-05-07 | 269 | 269 | 266 | 266 | 4,000 | 133 |
1999-05-06 | 273 | 273 | 260 | 260 | 2,000 | 130 |
1999-04-30 | 258 | 258 | 258 | 258 | 1,000 | 129 |
1999-04-28 | 260 | 260 | 258 | 258 | 3,000 | 129 |
1999-04-27 | 269 | 270 | 255 | 255 | 6,000 | 127.50 |
1999-04-26 | 277 | 277 | 277 | 277 | 10,000 | 138.50 |
1999-04-23 | 264 | 264 | 252 | 252 | 7,000 | 126 |
1999-04-22 | 251 | 251 | 251 | 251 | 5,000 | 125.50 |
1999-04-21 | 250 | 264 | 250 | 264 | 19,000 | 132 |
1999-04-20 | 269 | 269 | 267 | 267 | 4,000 | 133.50 |
1999-04-19 | 271 | 271 | 270 | 270 | 3,000 | 135 |
1999-04-16 | 267 | 270 | 267 | 270 | 6,000 | 135 |
1999-04-15 | 266 | 266 | 260 | 260 | 9,000 | 130 |
1999-04-14 | 267 | 275 | 265 | 270 | 19,000 | 135 |
1999-04-13 | 257 | 265 | 255 | 265 | 12,000 | 132.50 |
1999-04-12 | 258 | 263 | 257 | 257 | 5,000 | 128.50 |
1999-04-09 | 256 | 260 | 255 | 255 | 23,000 | 127.50 |
1999-04-08 | 245 | 259 | 245 | 253 | 5,000 | 126.50 |
1999-04-07 | 242 | 242 | 242 | 242 | 3,000 | 121 |
1999-04-06 | 257 | 259 | 241 | 245 | 12,000 | 122.50 |
1999-04-05 | 251 | 251 | 251 | 251 | 4,000 | 125.50 |
1999-04-02 | 260 | 260 | 247 | 247 | 4,000 | 123.50 |
1999-04-01 | 244 | 244 | 244 | 244 | 1,000 | 122 |
1999-03-31 | 244 | 244 | 244 | 244 | 5,000 | 122 |
1999-03-30 | 251 | 251 | 242 | 242 | 3,000 | 121 |
1999-03-29 | 260 | 261 | 260 | 261 | 5,000 | 130.50 |
1999-03-26 | 265 | 275 | 264 | 268 | 12,000 | 134 |
1999-03-25 | 265 | 265 | 251 | 263 | 23,000 | 131.50 |
1999-03-24 | 260 | 260 | 260 | 260 | 1,000 | 130 |
1999-03-23 | 250 | 269 | 250 | 269 | 9,000 | 134.50 |
1999-03-19 | 260 | 264 | 250 | 260 | 11,000 | 130 |
1999-03-18 | 262 | 262 | 250 | 250 | 19,000 | 125 |
1999-03-17 | 262 | 262 | 261 | 261 | 7,000 | 130.50 |
1999-03-16 | 260 | 260 | 260 | 260 | 18,000 | 130 |
1999-03-15 | 248 | 250 | 248 | 250 | 4,000 | 125 |
1999-03-12 | 246 | 246 | 246 | 246 | 4,000 | 123 |
1999-03-11 | 251 | 251 | 246 | 246 | 12,000 | 123 |
1999-03-10 | 245 | 246 | 245 | 246 | 10,000 | 123 |
1999-03-09 | 231 | 235 | 231 | 235 | 2,000 | 117.50 |
1999-03-08 | 230 | 230 | 230 | 230 | 1,000 | 115 |
1999-03-05 | 230 | 230 | 230 | 230 | 1,000 | 115 |
1999-03-04 | 230 | 230 | 230 | 230 | 11,000 | 115 |
1999-03-03 | 230 | 230 | 230 | 230 | 4,000 | 115 |
1999-03-02 | 230 | 240 | 230 | 230 | 8,000 | 115 |
1999-02-26 | 230 | 230 | 230 | 230 | 7,000 | 115 |
1999-02-25 | 240 | 240 | 240 | 240 | 2,000 | 120 |
1999-02-23 | 235 | 235 | 221 | 221 | 2,000 | 110.50 |
1999-02-22 | 226 | 226 | 221 | 225 | 7,000 | 112.50 |
1999-02-19 | 230 | 230 | 225 | 226 | 10,000 | 113 |
1999-02-18 | 239 | 239 | 235 | 235 | 6,000 | 117.50 |
1999-02-17 | 225 | 225 | 225 | 225 | 7,000 | 112.50 |
1999-02-16 | 225 | 225 | 225 | 225 | 4,000 | 112.50 |
1999-02-12 | 225 | 230 | 225 | 230 | 7,000 | 115 |
1999-02-10 | 225 | 225 | 225 | 225 | 3,000 | 112.50 |
1999-02-09 | 229 | 229 | 222 | 225 | 7,000 | 112.50 |
1999-02-08 | 230 | 230 | 230 | 230 | 1,000 | 115 |
1999-02-05 | 230 | 230 | 230 | 230 | 2,000 | 115 |
1999-02-04 | 230 | 230 | 230 | 230 | 2,000 | 115 |
1999-02-02 | 231 | 239 | 230 | 230 | 4,000 | 115 |
1999-02-01 | 230 | 230 | 230 | 230 | 2,000 | 115 |
1999-01-29 | 230 | 230 | 220 | 225 | 9,000 | 112.50 |
1999-01-28 | 230 | 230 | 230 | 230 | 7,000 | 115 |
1999-01-27 | 239 | 239 | 239 | 239 | 3,000 | 119.50 |
1999-01-25 | 239 | 239 | 239 | 239 | 2,000 | 119.50 |
1999-01-22 | 230 | 230 | 230 | 230 | 4,000 | 115 |
1999-01-21 | 227 | 227 | 227 | 227 | 1,000 | 113.50 |
1999-01-19 | 230 | 230 | 230 | 230 | 2,000 | 115 |
1999-01-18 | 220 | 225 | 220 | 225 | 6,000 | 112.50 |
1999-01-14 | 225 | 225 | 220 | 220 | 8,000 | 110 |
1999-01-13 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
1999-01-12 | 235 | 235 | 215 | 220 | 5,000 | 110 |
1999-01-11 | 235 | 235 | 235 | 235 | 2,000 | 117.50 |
1999-01-07 | 250 | 250 | 250 | 250 | 1,000 | 125 |
1999-01-06 | 250 | 250 | 250 | 250 | 2,000 | 125 |
1999-01-05 | 255 | 260 | 255 | 260 | 3,000 | 130 |
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