1879 新日本建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2001-12-27 | 270 | 270 | 268 | 268 | 3,000 | 134 |
| 2001-12-26 | 290 | 290 | 288 | 288 | 2,000 | 144 |
| 2001-12-25 | 300 | 300 | 283 | 283 | 17,000 | 141.50 |
| 2001-12-21 | 267 | 267 | 267 | 267 | 1,000 | 133.50 |
| 2001-12-20 | 265 | 272 | 265 | 265 | 13,000 | 132.50 |
| 2001-12-19 | 265 | 269 | 265 | 265 | 7,000 | 132.50 |
| 2001-12-18 | 270 | 270 | 265 | 265 | 4,000 | 132.50 |
| 2001-12-17 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2001-12-14 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2001-12-12 | 260 | 270 | 260 | 270 | 2,000 | 135 |
| 2001-12-11 | 282 | 282 | 255 | 255 | 7,000 | 127.50 |
| 2001-12-10 | 282 | 282 | 282 | 282 | 2,000 | 141 |
| 2001-12-07 | 282 | 282 | 282 | 282 | 3,000 | 141 |
| 2001-12-06 | 283 | 283 | 282 | 282 | 3,000 | 141 |
| 2001-12-05 | 283 | 283 | 283 | 283 | 1,000 | 141.50 |
| 2001-12-04 | 284 | 285 | 282 | 282 | 3,000 | 141 |
| 2001-12-03 | 282 | 282 | 282 | 282 | 6,000 | 141 |
| 2001-11-30 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2001-11-27 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2001-11-22 | 289 | 290 | 288 | 290 | 8,000 | 145 |
| 2001-11-21 | 289 | 289 | 286 | 286 | 2,000 | 143 |
| 2001-11-20 | 276 | 276 | 276 | 276 | 4,000 | 138 |
| 2001-11-19 | 290 | 290 | 290 | 290 | 4,000 | 145 |
| 2001-11-16 | 280 | 282 | 279 | 279 | 6,000 | 139.50 |
| 2001-11-15 | 279 | 279 | 279 | 279 | 1,000 | 139.50 |
| 2001-11-14 | 282 | 282 | 282 | 282 | 4,000 | 141 |
| 2001-11-13 | 277 | 277 | 277 | 277 | 1,000 | 138.50 |
| 2001-11-12 | 283 | 283 | 282 | 282 | 2,000 | 141 |
| 2001-11-09 | 281 | 281 | 281 | 281 | 1,000 | 140.50 |
| 2001-11-08 | 285 | 290 | 285 | 290 | 5,000 | 145 |
| 2001-11-07 | 292 | 292 | 288 | 288 | 11,000 | 144 |
| 2001-11-06 | 292 | 292 | 292 | 292 | 2,000 | 146 |
| 2001-11-05 | 298 | 298 | 290 | 292 | 4,000 | 146 |
| 2001-11-02 | 290 | 310 | 290 | 310 | 20,000 | 155 |
| 2001-10-31 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2001-10-30 | 295 | 295 | 290 | 290 | 4,000 | 145 |
| 2001-10-29 | 298 | 298 | 298 | 298 | 3,000 | 149 |
| 2001-10-26 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-10-25 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2001-10-24 | 291 | 291 | 291 | 291 | 3,000 | 145.50 |
| 2001-10-23 | 290 | 290 | 290 | 290 | 4,000 | 145 |
| 2001-10-22 | 300 | 300 | 300 | 300 | 10,000 | 150 |
| 2001-10-19 | 290 | 290 | 289 | 289 | 4,000 | 144.50 |
| 2001-10-18 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 2001-10-17 | 290 | 300 | 290 | 300 | 7,000 | 150 |
| 2001-10-16 | 289 | 290 | 289 | 290 | 3,000 | 145 |
| 2001-10-15 | 289 | 289 | 289 | 289 | 5,000 | 144.50 |
| 2001-10-12 | 290 | 290 | 289 | 289 | 8,000 | 144.50 |
| 2001-10-11 | 290 | 290 | 289 | 289 | 5,000 | 144.50 |
| 2001-10-10 | 291 | 291 | 290 | 290 | 3,000 | 145 |
| 2001-10-09 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2001-10-05 | 289 | 290 | 289 | 290 | 2,000 | 145 |
| 2001-10-04 | 287 | 287 | 287 | 287 | 1,000 | 143.50 |
| 2001-10-03 | 285 | 285 | 285 | 285 | 2,000 | 142.50 |
| 2001-10-02 | 285 | 285 | 285 | 285 | 4,000 | 142.50 |
| 2001-09-28 | 281 | 282 | 281 | 282 | 2,000 | 141 |
| 2001-09-26 | 280 | 300 | 280 | 300 | 8,000 | 150 |
| 2001-09-25 | 306 | 306 | 306 | 306 | 3,000 | 153 |
| 2001-09-21 | 283 | 283 | 280 | 280 | 5,000 | 140 |
| 2001-09-20 | 282 | 283 | 280 | 283 | 7,000 | 141.50 |
| 2001-09-19 | 277 | 282 | 277 | 282 | 10,000 | 141 |
| 2001-09-18 | 272 | 275 | 272 | 275 | 15,000 | 137.50 |
| 2001-09-17 | 270 | 270 | 270 | 270 | 8,000 | 135 |
| 2001-09-12 | 284 | 284 | 251 | 251 | 18,000 | 125.50 |
| 2001-09-11 | 295 | 295 | 285 | 285 | 11,000 | 142.50 |
| 2001-09-10 | 306 | 306 | 295 | 295 | 15,000 | 147.50 |
| 2001-09-07 | 310 | 310 | 306 | 306 | 13,000 | 153 |
| 2001-09-06 | 310 | 310 | 310 | 310 | 9,000 | 155 |
| 2001-09-05 | 320 | 320 | 310 | 310 | 15,000 | 155 |
| 2001-09-04 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-08-31 | 322 | 325 | 321 | 325 | 11,000 | 162.50 |
| 2001-08-30 | 325 | 325 | 321 | 325 | 17,000 | 162.50 |
| 2001-08-29 | 327 | 327 | 327 | 327 | 1,000 | 163.50 |
| 2001-08-28 | 325 | 328 | 325 | 328 | 4,000 | 164 |
| 2001-08-27 | 326 | 326 | 325 | 325 | 14,000 | 162.50 |
| 2001-08-24 | 329 | 329 | 325 | 325 | 9,000 | 162.50 |
| 2001-08-23 | 330 | 330 | 325 | 325 | 4,000 | 162.50 |
| 2001-08-22 | 328 | 330 | 328 | 330 | 11,000 | 165 |
| 2001-08-21 | 334 | 334 | 325 | 330 | 10,000 | 165 |
| 2001-08-20 | 330 | 334 | 323 | 334 | 16,000 | 167 |
| 2001-08-17 | 330 | 330 | 325 | 330 | 7,000 | 165 |
| 2001-08-16 | 325 | 334 | 325 | 332 | 5,000 | 166 |
| 2001-08-15 | 320 | 321 | 320 | 321 | 2,000 | 160.50 |
| 2001-08-14 | 326 | 326 | 320 | 320 | 6,000 | 160 |
| 2001-08-13 | 335 | 335 | 325 | 326 | 11,000 | 163 |
| 2001-08-10 | 328 | 329 | 327 | 327 | 10,000 | 163.50 |
| 2001-08-09 | 328 | 330 | 326 | 328 | 22,000 | 164 |
| 2001-08-08 | 320 | 325 | 320 | 325 | 15,000 | 162.50 |
| 2001-08-07 | 319 | 320 | 319 | 320 | 3,000 | 160 |
| 2001-08-03 | 319 | 319 | 319 | 319 | 1,000 | 159.50 |
| 2001-08-02 | 315 | 320 | 315 | 320 | 3,000 | 160 |
| 2001-08-01 | 318 | 320 | 315 | 315 | 12,000 | 157.50 |
| 2001-07-31 | 314 | 320 | 314 | 320 | 16,000 | 160 |
| 2001-07-30 | 315 | 315 | 313 | 313 | 18,000 | 156.50 |
| 2001-07-27 | 320 | 320 | 315 | 315 | 10,000 | 157.50 |
| 2001-07-26 | 310 | 315 | 310 | 315 | 8,000 | 157.50 |
| 2001-07-25 | 315 | 315 | 310 | 315 | 18,000 | 157.50 |
| 2001-07-24 | 308 | 310 | 307 | 310 | 13,000 | 155 |
| 2001-07-23 | 309 | 315 | 308 | 315 | 13,000 | 157.50 |
| 2001-07-19 | 311 | 311 | 310 | 310 | 17,000 | 155 |
| 2001-07-18 | 315 | 315 | 311 | 311 | 8,000 | 155.50 |
| 2001-07-17 | 315 | 320 | 315 | 315 | 12,000 | 157.50 |
| 2001-07-16 | 310 | 325 | 310 | 325 | 12,000 | 162.50 |
| 2001-07-13 | 314 | 315 | 312 | 312 | 11,000 | 156 |
| 2001-07-12 | 310 | 315 | 310 | 315 | 11,000 | 157.50 |
| 2001-07-11 | 309 | 310 | 309 | 310 | 8,000 | 155 |
| 2001-07-10 | 307 | 310 | 307 | 310 | 8,000 | 155 |
| 2001-07-09 | 310 | 310 | 310 | 310 | 6,000 | 155 |
| 2001-07-06 | 318 | 318 | 310 | 310 | 3,000 | 155 |
| 2001-07-05 | 315 | 325 | 315 | 325 | 36,000 | 162.50 |
| 2001-07-04 | 305 | 310 | 305 | 306 | 12,000 | 153 |
| 2001-07-03 | 319 | 320 | 310 | 310 | 27,000 | 155 |
| 2001-07-02 | 307 | 320 | 307 | 319 | 37,000 | 159.50 |
| 2001-06-29 | 310 | 310 | 305 | 307 | 15,000 | 153.50 |
| 2001-06-28 | 310 | 310 | 305 | 305 | 34,000 | 152.50 |
| 2001-06-27 | 295 | 305 | 295 | 305 | 24,000 | 152.50 |
| 2001-06-26 | 290 | 298 | 290 | 295 | 33,000 | 147.50 |
| 2001-06-25 | 290 | 295 | 290 | 290 | 19,000 | 145 |
| 2001-06-22 | 288 | 290 | 288 | 290 | 25,000 | 145 |
| 2001-06-21 | 271 | 290 | 270 | 290 | 25,000 | 145 |
| 2001-06-20 | 268 | 270 | 265 | 270 | 14,000 | 135 |
| 2001-06-19 | 262 | 269 | 262 | 269 | 8,000 | 134.50 |
| 2001-06-18 | 259 | 260 | 252 | 260 | 10,000 | 130 |
| 2001-06-15 | 266 | 266 | 260 | 261 | 7,000 | 130.50 |
| 2001-06-14 | 265 | 265 | 262 | 262 | 3,000 | 131 |
| 2001-06-13 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2001-06-12 | 272 | 272 | 266 | 266 | 4,000 | 133 |
| 2001-06-11 | 270 | 270 | 270 | 270 | 5,000 | 135 |
| 2001-06-08 | 270 | 270 | 270 | 270 | 4,000 | 135 |
| 2001-06-07 | 265 | 270 | 261 | 261 | 12,000 | 130.50 |
| 2001-06-06 | 264 | 265 | 263 | 265 | 5,000 | 132.50 |
| 2001-06-04 | 265 | 265 | 265 | 265 | 6,000 | 132.50 |
| 2001-06-01 | 263 | 265 | 262 | 265 | 5,000 | 132.50 |
| 2001-05-31 | 274 | 274 | 265 | 265 | 7,000 | 132.50 |
| 2001-05-28 | 276 | 280 | 276 | 278 | 7,000 | 139 |
| 2001-05-25 | 286 | 287 | 286 | 286 | 20,000 | 143 |
| 2001-05-24 | 280 | 289 | 280 | 285 | 41,000 | 142.50 |
| 2001-05-23 | 269 | 278 | 260 | 278 | 30,000 | 139 |
| 2001-05-22 | 264 | 268 | 263 | 268 | 14,000 | 134 |
| 2001-05-21 | 261 | 264 | 261 | 264 | 6,000 | 132 |
| 2001-05-18 | 252 | 257 | 252 | 257 | 2,000 | 128.50 |
| 2001-05-17 | 250 | 252 | 250 | 252 | 5,000 | 126 |
| 2001-05-16 | 265 | 265 | 252 | 252 | 7,000 | 126 |
| 2001-05-15 | 265 | 269 | 265 | 269 | 5,000 | 134.50 |
| 2001-05-14 | 270 | 270 | 263 | 263 | 14,000 | 131.50 |
| 2001-05-11 | 272 | 275 | 272 | 273 | 16,000 | 136.50 |
| 2001-05-10 | 275 | 275 | 270 | 274 | 9,000 | 137 |
| 2001-05-09 | 270 | 280 | 265 | 275 | 46,000 | 137.50 |
| 2001-05-08 | 280 | 280 | 272 | 272 | 16,000 | 136 |
| 2001-05-07 | 289 | 295 | 280 | 290 | 71,000 | 145 |
| 2001-05-02 | 291 | 295 | 285 | 289 | 76,000 | 144.50 |
| 2001-05-01 | 260 | 285 | 260 | 285 | 42,000 | 142.50 |
| 2001-04-27 | 255 | 260 | 255 | 255 | 37,000 | 127.50 |
| 2001-04-26 | 250 | 253 | 248 | 251 | 23,000 | 125.50 |
| 2001-04-25 | 250 | 255 | 246 | 247 | 25,000 | 123.50 |
| 2001-04-24 | 240 | 246 | 240 | 246 | 20,000 | 123 |
| 2001-04-23 | 238 | 240 | 238 | 239 | 16,000 | 119.50 |
| 2001-04-20 | 235 | 236 | 233 | 236 | 15,000 | 118 |
| 2001-04-19 | 235 | 236 | 232 | 233 | 28,000 | 116.50 |
| 2001-04-18 | 228 | 233 | 228 | 230 | 21,000 | 115 |
| 2001-04-17 | 226 | 227 | 225 | 227 | 15,000 | 113.50 |
| 2001-04-16 | 221 | 226 | 221 | 225 | 11,000 | 112.50 |
| 2001-04-13 | 216 | 220 | 216 | 220 | 13,000 | 110 |
| 2001-04-12 | 215 | 215 | 215 | 215 | 14,000 | 107.50 |
| 2001-04-11 | 215 | 219 | 213 | 213 | 18,000 | 106.50 |
| 2001-04-10 | 214 | 215 | 213 | 213 | 5,000 | 106.50 |
| 2001-04-09 | 220 | 220 | 215 | 215 | 7,000 | 107.50 |
| 2001-04-06 | 217 | 217 | 217 | 217 | 9,000 | 108.50 |
| 2001-04-05 | 215 | 217 | 215 | 217 | 16,000 | 108.50 |
| 2001-04-04 | 217 | 217 | 217 | 217 | 6,000 | 108.50 |
| 2001-04-03 | 214 | 219 | 214 | 219 | 13,000 | 109.50 |
| 2001-04-02 | 215 | 215 | 213 | 213 | 9,000 | 106.50 |
| 2001-03-29 | 217 | 218 | 213 | 213 | 8,000 | 106.50 |
| 2001-03-28 | 218 | 219 | 214 | 219 | 14,000 | 109.50 |
| 2001-03-27 | 225 | 225 | 208 | 208 | 11,000 | 104 |
| 2001-03-26 | 230 | 235 | 219 | 230 | 39,000 | 115 |
| 2001-03-23 | 220 | 230 | 219 | 229 | 26,000 | 114.50 |
| 2001-03-22 | 218 | 219 | 218 | 219 | 19,000 | 109.50 |
| 2001-03-21 | 218 | 219 | 218 | 218 | 12,000 | 109 |
| 2001-03-19 | 210 | 220 | 210 | 218 | 12,000 | 109 |
| 2001-03-16 | 218 | 218 | 210 | 211 | 4,000 | 105.50 |
| 2001-03-15 | 216 | 216 | 210 | 210 | 3,000 | 105 |
| 2001-03-14 | 216 | 218 | 216 | 218 | 7,000 | 109 |
| 2001-03-13 | 217 | 217 | 217 | 217 | 1,000 | 108.50 |
| 2001-03-12 | 219 | 219 | 219 | 219 | 2,000 | 109.50 |
| 2001-03-09 | 219 | 220 | 219 | 219 | 3,000 | 109.50 |
| 2001-03-08 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2001-03-07 | 218 | 218 | 207 | 207 | 11,000 | 103.50 |
| 2001-03-06 | 218 | 218 | 217 | 218 | 6,000 | 109 |
| 2001-03-05 | 219 | 219 | 218 | 219 | 5,000 | 109.50 |
| 2001-03-02 | 220 | 220 | 219 | 219 | 2,000 | 109.50 |
| 2001-03-01 | 222 | 222 | 220 | 221 | 5,000 | 110.50 |
| 2001-02-28 | 219 | 219 | 219 | 219 | 5,000 | 109.50 |
| 2001-02-27 | 219 | 220 | 219 | 219 | 20,000 | 109.50 |
| 2001-02-26 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2001-02-23 | 222 | 222 | 217 | 217 | 10,000 | 108.50 |
| 2001-02-22 | 218 | 225 | 218 | 222 | 21,000 | 111 |
| 2001-02-21 | 216 | 219 | 216 | 219 | 4,000 | 109.50 |
| 2001-02-20 | 216 | 216 | 216 | 216 | 2,000 | 108 |
| 2001-02-19 | 215 | 217 | 215 | 215 | 19,000 | 107.50 |
| 2001-02-16 | 223 | 223 | 213 | 213 | 5,000 | 106.50 |
| 2001-02-15 | 213 | 213 | 213 | 213 | 3,000 | 106.50 |
| 2001-02-14 | 215 | 215 | 213 | 213 | 10,000 | 106.50 |
| 2001-02-13 | 213 | 215 | 213 | 215 | 15,000 | 107.50 |
| 2001-02-09 | 212 | 212 | 212 | 212 | 7,000 | 106 |
| 2001-02-08 | 212 | 212 | 212 | 212 | 2,000 | 106 |
| 2001-02-07 | 212 | 212 | 210 | 212 | 4,000 | 106 |
| 2001-02-06 | 215 | 215 | 212 | 212 | 3,000 | 106 |
| 2001-02-05 | 212 | 212 | 212 | 212 | 2,000 | 106 |
| 2001-02-02 | 212 | 212 | 212 | 212 | 2,000 | 106 |
| 2001-02-01 | 212 | 212 | 212 | 212 | 2,000 | 106 |
| 2001-01-31 | 210 | 210 | 210 | 210 | 2,000 | 105 |
| 2001-01-30 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 2001-01-29 | 210 | 212 | 210 | 210 | 12,000 | 105 |
| 2001-01-26 | 210 | 215 | 210 | 215 | 8,000 | 107.50 |
| 2001-01-25 | 215 | 215 | 210 | 210 | 7,000 | 105 |
| 2001-01-23 | 210 | 211 | 210 | 211 | 14,000 | 105.50 |
| 2001-01-19 | 205 | 215 | 205 | 206 | 9,000 | 103 |
| 2001-01-18 | 203 | 203 | 203 | 203 | 5,000 | 101.50 |
| 2001-01-17 | 205 | 205 | 202 | 202 | 7,000 | 101 |
| 2001-01-12 | 202 | 202 | 202 | 202 | 10,000 | 101 |
| 2001-01-11 | 202 | 202 | 202 | 202 | 2,000 | 101 |
| 2001-01-10 | 203 | 205 | 203 | 203 | 10,000 | 101.50 |
| 2001-01-05 | 208 | 208 | 203 | 203 | 4,000 | 101.50 |
| 2001-01-04 | 201 | 209 | 201 | 209 | 3,000 | 104.50 |
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