1879 新日本建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 203 | 203 | 200 | 200 | 8,000 | 100 |
| 2000-12-28 | 202 | 202 | 202 | 202 | 1,000 | 101 |
| 2000-12-27 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2000-12-26 | 205 | 205 | 200 | 200 | 12,000 | 100 |
| 2000-12-25 | 205 | 205 | 200 | 200 | 13,000 | 100 |
| 2000-12-22 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 2000-12-21 | 202 | 202 | 202 | 202 | 10,000 | 101 |
| 2000-12-20 | 203 | 203 | 202 | 202 | 7,000 | 101 |
| 2000-12-19 | 203 | 209 | 203 | 203 | 13,000 | 101.50 |
| 2000-12-18 | 202 | 203 | 202 | 202 | 8,000 | 101 |
| 2000-12-15 | 202 | 203 | 202 | 202 | 5,000 | 101 |
| 2000-12-14 | 205 | 205 | 202 | 202 | 4,000 | 101 |
| 2000-12-13 | 205 | 205 | 205 | 205 | 4,000 | 102.50 |
| 2000-12-12 | 205 | 205 | 205 | 205 | 2,000 | 102.50 |
| 2000-12-11 | 206 | 206 | 202 | 202 | 4,000 | 101 |
| 2000-12-08 | 205 | 205 | 202 | 202 | 4,000 | 101 |
| 2000-12-07 | 205 | 206 | 205 | 206 | 8,000 | 103 |
| 2000-12-05 | 204 | 205 | 204 | 205 | 8,000 | 102.50 |
| 2000-12-04 | 202 | 202 | 202 | 202 | 1,000 | 101 |
| 2000-12-01 | 201 | 201 | 201 | 201 | 1,000 | 100.50 |
| 2000-11-30 | 200 | 200 | 200 | 200 | 3,000 | 100 |
| 2000-11-29 | 200 | 201 | 200 | 201 | 2,000 | 100.50 |
| 2000-11-28 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2000-11-27 | 201 | 210 | 201 | 210 | 14,000 | 105 |
| 2000-11-24 | 201 | 201 | 199 | 199 | 4,000 | 99.50 |
| 2000-11-22 | 200 | 200 | 191 | 191 | 4,000 | 95.50 |
| 2000-11-21 | 199 | 200 | 194 | 200 | 4,000 | 100 |
| 2000-11-20 | 200 | 200 | 199 | 199 | 5,000 | 99.50 |
| 2000-11-16 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2000-11-15 | 205 | 205 | 200 | 200 | 11,000 | 100 |
| 2000-11-13 | 205 | 205 | 205 | 205 | 4,000 | 102.50 |
| 2000-11-09 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2000-11-07 | 205 | 205 | 205 | 205 | 3,000 | 102.50 |
| 2000-11-06 | 201 | 204 | 200 | 204 | 4,000 | 102 |
| 2000-10-31 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2000-10-30 | 200 | 200 | 200 | 200 | 5,000 | 100 |
| 2000-10-27 | 205 | 205 | 204 | 205 | 9,000 | 102.50 |
| 2000-10-26 | 200 | 201 | 200 | 200 | 9,000 | 100 |
| 2000-10-25 | 210 | 210 | 200 | 200 | 3,000 | 100 |
| 2000-10-24 | 200 | 200 | 200 | 200 | 4,000 | 100 |
| 2000-10-23 | 201 | 201 | 200 | 200 | 3,000 | 100 |
| 2000-10-20 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2000-10-19 | 205 | 205 | 200 | 200 | 7,000 | 100 |
| 2000-10-18 | 206 | 206 | 205 | 205 | 9,000 | 102.50 |
| 2000-10-17 | 206 | 206 | 206 | 206 | 2,000 | 103 |
| 2000-10-16 | 210 | 210 | 201 | 209 | 9,000 | 104.50 |
| 2000-10-13 | 204 | 204 | 204 | 204 | 6,000 | 102 |
| 2000-10-11 | 203 | 203 | 203 | 203 | 1,000 | 101.50 |
| 2000-10-10 | 201 | 203 | 201 | 203 | 3,000 | 101.50 |
| 2000-10-06 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2000-10-05 | 205 | 205 | 205 | 205 | 2,000 | 102.50 |
| 2000-10-03 | 205 | 206 | 205 | 206 | 2,000 | 103 |
| 2000-09-27 | 211 | 211 | 211 | 211 | 1,000 | 105.50 |
| 2000-09-26 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2000-09-25 | 219 | 220 | 219 | 220 | 5,000 | 110 |
| 2000-09-22 | 200 | 200 | 200 | 200 | 21,000 | 100 |
| 2000-09-21 | 210 | 210 | 210 | 210 | 5,000 | 105 |
| 2000-09-19 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2000-09-18 | 206 | 206 | 206 | 206 | 5,000 | 103 |
| 2000-09-14 | 206 | 206 | 205 | 205 | 11,000 | 102.50 |
| 2000-09-13 | 206 | 206 | 206 | 206 | 2,000 | 103 |
| 2000-09-12 | 205 | 205 | 204 | 204 | 2,000 | 102 |
| 2000-09-11 | 205 | 206 | 205 | 205 | 8,000 | 102.50 |
| 2000-09-04 | 222 | 222 | 222 | 222 | 11,000 | 111 |
| 2000-09-01 | 222 | 222 | 222 | 222 | 1,000 | 111 |
| 2000-08-31 | 225 | 225 | 221 | 221 | 7,000 | 110.50 |
| 2000-08-30 | 231 | 231 | 231 | 231 | 2,000 | 115.50 |
| 2000-08-28 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2000-08-25 | 235 | 235 | 235 | 235 | 2,000 | 117.50 |
| 2000-08-23 | 222 | 225 | 222 | 225 | 2,000 | 112.50 |
| 2000-08-22 | 226 | 226 | 226 | 226 | 2,000 | 113 |
| 2000-08-17 | 222 | 223 | 221 | 221 | 12,000 | 110.50 |
| 2000-08-15 | 231 | 232 | 231 | 232 | 3,000 | 116 |
| 2000-08-14 | 225 | 230 | 225 | 230 | 2,000 | 115 |
| 2000-08-11 | 225 | 225 | 221 | 225 | 5,000 | 112.50 |
| 2000-08-09 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2000-08-04 | 225 | 225 | 225 | 225 | 13,000 | 112.50 |
| 2000-08-03 | 225 | 225 | 225 | 225 | 2,000 | 112.50 |
| 2000-08-02 | 226 | 239 | 225 | 239 | 3,000 | 119.50 |
| 2000-08-01 | 225 | 225 | 225 | 225 | 3,000 | 112.50 |
| 2000-07-31 | 225 | 225 | 225 | 225 | 4,000 | 112.50 |
| 2000-07-28 | 230 | 230 | 230 | 230 | 2,000 | 115 |
| 2000-07-27 | 230 | 235 | 230 | 235 | 7,000 | 117.50 |
| 2000-07-26 | 241 | 250 | 241 | 250 | 4,000 | 125 |
| 2000-07-25 | 260 | 260 | 258 | 260 | 20,000 | 130 |
| 2000-07-24 | 235 | 235 | 235 | 235 | 4,000 | 117.50 |
| 2000-07-21 | 245 | 245 | 240 | 240 | 7,000 | 120 |
| 2000-07-19 | 240 | 245 | 240 | 245 | 4,000 | 122.50 |
| 2000-07-18 | 250 | 250 | 245 | 245 | 14,000 | 122.50 |
| 2000-07-17 | 249 | 250 | 249 | 249 | 3,000 | 124.50 |
| 2000-07-14 | 258 | 258 | 254 | 254 | 7,000 | 127 |
| 2000-07-13 | 255 | 255 | 251 | 254 | 5,000 | 127 |
| 2000-07-12 | 255 | 255 | 250 | 250 | 2,000 | 125 |
| 2000-07-11 | 245 | 252 | 245 | 247 | 14,000 | 123.50 |
| 2000-07-10 | 253 | 253 | 242 | 242 | 7,000 | 121 |
| 2000-07-07 | 250 | 252 | 250 | 252 | 6,000 | 126 |
| 2000-07-06 | 255 | 255 | 253 | 253 | 10,000 | 126.50 |
| 2000-07-05 | 251 | 259 | 251 | 258 | 14,000 | 129 |
| 2000-07-04 | 246 | 256 | 246 | 249 | 13,000 | 124.50 |
| 2000-07-03 | 238 | 243 | 238 | 243 | 10,000 | 121.50 |
| 2000-06-30 | 235 | 238 | 235 | 238 | 12,000 | 119 |
| 2000-06-29 | 238 | 238 | 235 | 235 | 7,000 | 117.50 |
| 2000-06-28 | 232 | 238 | 232 | 238 | 5,000 | 119 |
| 2000-06-27 | 235 | 238 | 231 | 231 | 15,000 | 115.50 |
| 2000-06-26 | 236 | 237 | 236 | 237 | 6,000 | 118.50 |
| 2000-06-23 | 236 | 238 | 235 | 235 | 18,000 | 117.50 |
| 2000-06-22 | 239 | 239 | 234 | 237 | 10,000 | 118.50 |
| 2000-06-21 | 228 | 230 | 226 | 230 | 24,000 | 115 |
| 2000-06-20 | 223 | 228 | 223 | 226 | 21,000 | 113 |
| 2000-06-19 | 224 | 224 | 224 | 224 | 2,000 | 112 |
| 2000-06-16 | 215 | 215 | 214 | 214 | 11,000 | 107 |
| 2000-06-15 | 215 | 217 | 215 | 217 | 3,000 | 108.50 |
| 2000-06-14 | 222 | 224 | 222 | 222 | 13,000 | 111 |
| 2000-06-13 | 215 | 222 | 215 | 222 | 15,000 | 111 |
| 2000-06-12 | 212 | 214 | 212 | 214 | 6,000 | 107 |
| 2000-06-09 | 212 | 212 | 212 | 212 | 2,000 | 106 |
| 2000-06-08 | 213 | 213 | 212 | 212 | 2,000 | 106 |
| 2000-06-07 | 212 | 212 | 212 | 212 | 3,000 | 106 |
| 2000-06-06 | 219 | 219 | 212 | 212 | 13,000 | 106 |
| 2000-06-05 | 217 | 217 | 217 | 217 | 2,000 | 108.50 |
| 2000-06-02 | 220 | 220 | 215 | 215 | 3,000 | 107.50 |
| 2000-06-01 | 215 | 220 | 215 | 220 | 17,000 | 110 |
| 2000-05-31 | 221 | 221 | 212 | 212 | 4,000 | 106 |
| 2000-05-30 | 222 | 228 | 221 | 221 | 15,000 | 110.50 |
| 2000-05-29 | 214 | 219 | 214 | 219 | 21,000 | 109.50 |
| 2000-05-26 | 200 | 200 | 199 | 200 | 7,000 | 100 |
| 2000-05-25 | 205 | 205 | 205 | 205 | 3,000 | 102.50 |
| 2000-05-24 | 200 | 203 | 200 | 203 | 5,000 | 101.50 |
| 2000-05-23 | 204 | 204 | 200 | 200 | 3,000 | 100 |
| 2000-05-22 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2000-05-17 | 206 | 206 | 206 | 206 | 3,000 | 103 |
| 2000-05-15 | 204 | 204 | 204 | 204 | 1,000 | 102 |
| 2000-05-12 | 204 | 204 | 204 | 204 | 1,000 | 102 |
| 2000-05-11 | 204 | 204 | 204 | 204 | 2,000 | 102 |
| 2000-05-10 | 213 | 213 | 203 | 203 | 4,000 | 101.50 |
| 2000-05-09 | 200 | 208 | 200 | 208 | 7,000 | 104 |
| 2000-05-08 | 203 | 203 | 202 | 202 | 4,000 | 101 |
| 2000-05-02 | 208 | 208 | 203 | 203 | 3,000 | 101.50 |
| 2000-05-01 | 202 | 202 | 202 | 202 | 1,000 | 101 |
| 2000-04-28 | 203 | 207 | 202 | 202 | 6,000 | 101 |
| 2000-04-27 | 208 | 208 | 208 | 208 | 1,000 | 104 |
| 2000-04-26 | 210 | 210 | 210 | 210 | 2,000 | 105 |
| 2000-04-25 | 211 | 212 | 210 | 212 | 5,000 | 106 |
| 2000-04-24 | 203 | 204 | 203 | 204 | 2,000 | 102 |
| 2000-04-21 | 203 | 203 | 202 | 202 | 2,000 | 101 |
| 2000-04-20 | 205 | 205 | 203 | 203 | 4,000 | 101.50 |
| 2000-04-19 | 203 | 205 | 203 | 205 | 2,000 | 102.50 |
| 2000-04-18 | 201 | 218 | 201 | 201 | 9,000 | 100.50 |
| 2000-04-17 | 211 | 211 | 205 | 205 | 5,000 | 102.50 |
| 2000-04-13 | 214 | 214 | 211 | 211 | 5,000 | 105.50 |
| 2000-04-12 | 215 | 215 | 215 | 215 | 1,000 | 107.50 |
| 2000-04-11 | 220 | 230 | 210 | 210 | 14,000 | 105 |
| 2000-04-10 | 211 | 218 | 211 | 211 | 8,000 | 105.50 |
| 2000-04-07 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 2000-03-31 | 218 | 218 | 218 | 218 | 1,000 | 109 |
| 2000-03-30 | 221 | 221 | 220 | 220 | 4,000 | 110 |
| 2000-03-29 | 225 | 225 | 225 | 225 | 2,000 | 112.50 |
| 2000-03-28 | 228 | 228 | 228 | 228 | 5,000 | 114 |
| 2000-03-27 | 245 | 245 | 235 | 242 | 12,000 | 121 |
| 2000-03-24 | 225 | 246 | 225 | 245 | 20,000 | 122.50 |
| 2000-03-23 | 220 | 228 | 220 | 224 | 16,000 | 112 |
| 2000-03-22 | 228 | 228 | 218 | 218 | 5,000 | 109 |
| 2000-03-21 | 218 | 218 | 217 | 218 | 6,000 | 109 |
| 2000-03-17 | 208 | 208 | 201 | 201 | 18,000 | 100.50 |
| 2000-03-15 | 208 | 208 | 208 | 208 | 1,000 | 104 |
| 2000-03-14 | 218 | 218 | 218 | 218 | 3,000 | 109 |
| 2000-03-13 | 200 | 200 | 200 | 200 | 8,000 | 100 |
| 2000-03-10 | 206 | 206 | 206 | 206 | 12,000 | 103 |
| 2000-03-09 | 206 | 206 | 206 | 206 | 2,000 | 103 |
| 2000-03-08 | 206 | 206 | 205 | 206 | 7,000 | 103 |
| 2000-03-07 | 209 | 209 | 206 | 206 | 2,000 | 103 |
| 2000-03-06 | 209 | 209 | 209 | 209 | 4,000 | 104.50 |
| 2000-03-03 | 204 | 209 | 204 | 209 | 4,000 | 104.50 |
| 2000-03-02 | 205 | 208 | 205 | 208 | 4,000 | 104 |
| 2000-03-01 | 204 | 204 | 204 | 204 | 1,000 | 102 |
| 2000-02-28 | 203 | 203 | 203 | 203 | 2,000 | 101.50 |
| 2000-02-25 | 202 | 202 | 202 | 202 | 3,000 | 101 |
| 2000-02-24 | 208 | 208 | 202 | 202 | 3,000 | 101 |
| 2000-02-23 | 208 | 208 | 208 | 208 | 1,000 | 104 |
| 2000-02-22 | 201 | 201 | 201 | 201 | 3,000 | 100.50 |
| 2000-02-21 | 201 | 201 | 201 | 201 | 4,000 | 100.50 |
| 2000-02-18 | 206 | 211 | 201 | 211 | 6,000 | 105.50 |
| 2000-02-17 | 206 | 206 | 206 | 206 | 5,000 | 103 |
| 2000-02-16 | 206 | 206 | 206 | 206 | 1,000 | 103 |
| 2000-02-15 | 209 | 209 | 209 | 209 | 4,000 | 104.50 |
| 2000-02-14 | 208 | 209 | 208 | 209 | 3,000 | 104.50 |
| 2000-02-10 | 210 | 210 | 208 | 208 | 3,000 | 104 |
| 2000-02-09 | 210 | 210 | 210 | 210 | 2,000 | 105 |
| 2000-02-08 | 210 | 210 | 210 | 210 | 4,000 | 105 |
| 2000-02-07 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 2000-02-04 | 210 | 211 | 210 | 211 | 5,000 | 105.50 |
| 2000-02-03 | 211 | 211 | 211 | 211 | 1,000 | 105.50 |
| 2000-02-02 | 219 | 219 | 211 | 211 | 2,000 | 105.50 |
| 2000-02-01 | 210 | 210 | 210 | 210 | 4,000 | 105 |
| 2000-01-31 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2000-01-28 | 210 | 214 | 210 | 211 | 8,000 | 105.50 |
| 2000-01-27 | 216 | 216 | 216 | 216 | 10,000 | 108 |
| 2000-01-26 | 216 | 218 | 216 | 218 | 4,000 | 109 |
| 2000-01-25 | 220 | 220 | 216 | 216 | 5,000 | 108 |
| 2000-01-24 | 215 | 215 | 215 | 215 | 2,000 | 107.50 |
| 2000-01-21 | 218 | 218 | 218 | 218 | 2,000 | 109 |
| 2000-01-20 | 213 | 213 | 212 | 212 | 3,000 | 106 |
| 2000-01-19 | 225 | 228 | 225 | 228 | 4,000 | 114 |
| 2000-01-18 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 2000-01-17 | 206 | 212 | 206 | 212 | 4,000 | 106 |
| 2000-01-14 | 206 | 206 | 205 | 206 | 16,000 | 103 |
| 2000-01-13 | 206 | 207 | 206 | 206 | 8,000 | 103 |
| 2000-01-12 | 206 | 207 | 205 | 205 | 13,000 | 102.50 |
| 2000-01-11 | 205 | 209 | 205 | 205 | 9,000 | 102.50 |
| 2000-01-07 | 208 | 209 | 208 | 209 | 3,000 | 104.50 |
| 2000-01-06 | 209 | 210 | 205 | 210 | 6,000 | 105 |
| 2000-01-05 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2000-01-04 | 205 | 224 | 205 | 205 | 4,000 | 102.50 |
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