1879 新日本建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 297 | 297 | 292 | 292 | 2,000 | 146 |
| 2002-12-27 | 296 | 299 | 296 | 298 | 9,000 | 149 |
| 2002-12-26 | 281 | 291 | 281 | 291 | 3,000 | 145.50 |
| 2002-12-25 | 282 | 285 | 274 | 280 | 30,000 | 140 |
| 2002-12-24 | 271 | 280 | 262 | 263 | 8,000 | 131.50 |
| 2002-12-20 | 284 | 284 | 270 | 271 | 21,000 | 135.50 |
| 2002-12-19 | 275 | 279 | 275 | 279 | 18,000 | 139.50 |
| 2002-12-18 | 290 | 290 | 278 | 278 | 160,000 | 139 |
| 2002-12-17 | 280 | 280 | 280 | 280 | 3,000 | 140 |
| 2002-12-16 | 283 | 283 | 276 | 280 | 7,000 | 140 |
| 2002-12-13 | 285 | 286 | 285 | 286 | 44,000 | 143 |
| 2002-12-12 | 304 | 304 | 289 | 290 | 4,000 | 145 |
| 2002-12-11 | 291 | 300 | 291 | 300 | 7,000 | 150 |
| 2002-12-10 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2002-12-09 | 296 | 296 | 289 | 290 | 17,000 | 145 |
| 2002-12-06 | 297 | 302 | 295 | 295 | 5,000 | 147.50 |
| 2002-12-05 | 300 | 301 | 297 | 297 | 3,000 | 148.50 |
| 2002-12-04 | 305 | 305 | 297 | 300 | 29,000 | 150 |
| 2002-12-03 | 298 | 305 | 297 | 300 | 32,000 | 150 |
| 2002-12-02 | 312 | 312 | 309 | 312 | 8,000 | 156 |
| 2002-11-29 | 310 | 314 | 310 | 312 | 14,000 | 156 |
| 2002-11-28 | 300 | 309 | 300 | 309 | 9,000 | 154.50 |
| 2002-11-27 | 303 | 303 | 300 | 300 | 6,000 | 150 |
| 2002-11-26 | 310 | 313 | 298 | 298 | 4,000 | 149 |
| 2002-11-25 | 309 | 310 | 305 | 310 | 14,000 | 155 |
| 2002-11-22 | 305 | 305 | 299 | 301 | 12,000 | 150.50 |
| 2002-11-21 | 300 | 300 | 299 | 300 | 6,000 | 150 |
| 2002-11-20 | 282 | 300 | 282 | 296 | 8,000 | 148 |
| 2002-11-19 | 295 | 295 | 277 | 277 | 16,000 | 138.50 |
| 2002-11-18 | 295 | 295 | 294 | 295 | 4,000 | 147.50 |
| 2002-11-15 | 292 | 313 | 292 | 305 | 7,000 | 152.50 |
| 2002-11-14 | 291 | 292 | 291 | 292 | 3,000 | 146 |
| 2002-11-13 | 301 | 301 | 291 | 291 | 2,000 | 145.50 |
| 2002-11-12 | 301 | 305 | 301 | 305 | 10,000 | 152.50 |
| 2002-11-11 | 320 | 320 | 310 | 316 | 8,000 | 158 |
| 2002-11-08 | 321 | 322 | 317 | 320 | 14,000 | 160 |
| 2002-11-07 | 319 | 319 | 317 | 317 | 8,000 | 158.50 |
| 2002-11-06 | 320 | 320 | 314 | 319 | 23,000 | 159.50 |
| 2002-11-05 | 311 | 315 | 310 | 310 | 16,000 | 155 |
| 2002-11-01 | 309 | 309 | 309 | 309 | 2,000 | 154.50 |
| 2002-10-31 | 324 | 324 | 317 | 317 | 8,000 | 158.50 |
| 2002-10-30 | 320 | 320 | 318 | 319 | 3,000 | 159.50 |
| 2002-10-29 | 320 | 321 | 320 | 320 | 5,000 | 160 |
| 2002-10-28 | 320 | 321 | 319 | 320 | 12,000 | 160 |
| 2002-10-25 | 320 | 320 | 315 | 320 | 10,000 | 160 |
| 2002-10-24 | 320 | 320 | 312 | 312 | 5,000 | 156 |
| 2002-10-23 | 315 | 320 | 308 | 319 | 8,000 | 159.50 |
| 2002-10-22 | 315 | 315 | 315 | 315 | 8,000 | 157.50 |
| 2002-10-21 | 320 | 320 | 315 | 315 | 9,000 | 157.50 |
| 2002-10-18 | 320 | 320 | 316 | 316 | 6,000 | 158 |
| 2002-10-17 | 319 | 319 | 319 | 319 | 3,000 | 159.50 |
| 2002-10-16 | 313 | 315 | 309 | 309 | 6,000 | 154.50 |
| 2002-10-15 | 300 | 308 | 295 | 308 | 7,000 | 154 |
| 2002-10-11 | 310 | 310 | 309 | 310 | 10,000 | 155 |
| 2002-10-10 | 306 | 309 | 305 | 309 | 9,000 | 154.50 |
| 2002-10-09 | 312 | 312 | 306 | 306 | 3,000 | 153 |
| 2002-10-08 | 305 | 308 | 305 | 308 | 6,000 | 154 |
| 2002-10-07 | 315 | 316 | 305 | 305 | 12,000 | 152.50 |
| 2002-10-04 | 320 | 320 | 315 | 315 | 10,000 | 157.50 |
| 2002-10-03 | 318 | 319 | 317 | 319 | 8,000 | 159.50 |
| 2002-10-02 | 319 | 319 | 308 | 308 | 9,000 | 154 |
| 2002-10-01 | 305 | 306 | 303 | 305 | 7,000 | 152.50 |
| 2002-09-30 | 324 | 324 | 320 | 320 | 11,000 | 160 |
| 2002-09-27 | 325 | 325 | 324 | 324 | 11,000 | 162 |
| 2002-09-26 | 323 | 324 | 322 | 324 | 5,000 | 162 |
| 2002-09-25 | 320 | 323 | 318 | 318 | 18,000 | 159 |
| 2002-09-24 | 325 | 325 | 312 | 325 | 8,000 | 162.50 |
| 2002-09-20 | 319 | 323 | 319 | 323 | 5,000 | 161.50 |
| 2002-09-19 | 320 | 327 | 320 | 325 | 10,000 | 162.50 |
| 2002-09-18 | 318 | 318 | 314 | 315 | 7,000 | 157.50 |
| 2002-09-17 | 306 | 314 | 306 | 314 | 7,000 | 157 |
| 2002-09-13 | 303 | 309 | 299 | 305 | 57,000 | 152.50 |
| 2002-09-12 | 305 | 315 | 305 | 314 | 8,000 | 157 |
| 2002-09-11 | 303 | 303 | 302 | 303 | 6,000 | 151.50 |
| 2002-09-10 | 307 | 313 | 295 | 295 | 14,000 | 147.50 |
| 2002-09-09 | 290 | 293 | 290 | 293 | 4,000 | 146.50 |
| 2002-09-06 | 291 | 291 | 288 | 288 | 8,000 | 144 |
| 2002-09-05 | 293 | 300 | 290 | 292 | 16,000 | 146 |
| 2002-09-04 | 305 | 307 | 287 | 287 | 19,000 | 143.50 |
| 2002-09-03 | 310 | 314 | 307 | 307 | 17,000 | 153.50 |
| 2002-09-02 | 325 | 325 | 311 | 311 | 11,000 | 155.50 |
| 2002-08-30 | 322 | 322 | 312 | 315 | 12,000 | 157.50 |
| 2002-08-29 | 329 | 329 | 318 | 322 | 8,000 | 161 |
| 2002-08-28 | 332 | 332 | 326 | 330 | 8,000 | 165 |
| 2002-08-27 | 329 | 330 | 322 | 327 | 8,000 | 163.50 |
| 2002-08-26 | 330 | 330 | 326 | 330 | 14,000 | 165 |
| 2002-08-23 | 330 | 330 | 323 | 323 | 12,000 | 161.50 |
| 2002-08-22 | 325 | 325 | 316 | 320 | 10,000 | 160 |
| 2002-08-21 | 320 | 320 | 316 | 320 | 8,000 | 160 |
| 2002-08-20 | 323 | 323 | 319 | 319 | 6,000 | 159.50 |
| 2002-08-19 | 321 | 330 | 313 | 313 | 13,000 | 156.50 |
| 2002-08-16 | 328 | 330 | 318 | 318 | 6,000 | 159 |
| 2002-08-15 | 328 | 328 | 320 | 320 | 8,000 | 160 |
| 2002-08-14 | 326 | 326 | 321 | 324 | 8,000 | 162 |
| 2002-08-13 | 315 | 322 | 313 | 316 | 6,000 | 158 |
| 2002-08-12 | 328 | 328 | 315 | 315 | 7,000 | 157.50 |
| 2002-08-09 | 322 | 330 | 321 | 328 | 17,000 | 164 |
| 2002-08-08 | 320 | 322 | 314 | 322 | 4,000 | 161 |
| 2002-08-07 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-08-06 | 324 | 325 | 324 | 325 | 3,000 | 162.50 |
| 2002-08-05 | 324 | 324 | 324 | 324 | 2,000 | 162 |
| 2002-08-02 | 315 | 325 | 305 | 325 | 16,000 | 162.50 |
| 2002-07-31 | 317 | 317 | 317 | 317 | 2,000 | 158.50 |
| 2002-07-30 | 316 | 317 | 316 | 317 | 2,000 | 158.50 |
| 2002-07-29 | 316 | 316 | 315 | 315 | 7,000 | 157.50 |
| 2002-07-26 | 341 | 341 | 330 | 330 | 10,000 | 165 |
| 2002-07-25 | 350 | 350 | 341 | 341 | 18,000 | 170.50 |
| 2002-07-24 | 333 | 335 | 325 | 335 | 32,000 | 167.50 |
| 2002-07-23 | 323 | 338 | 310 | 338 | 19,000 | 169 |
| 2002-07-22 | 319 | 324 | 316 | 324 | 14,000 | 162 |
| 2002-07-19 | 310 | 322 | 309 | 322 | 5,000 | 161 |
| 2002-07-18 | 324 | 324 | 309 | 310 | 6,000 | 155 |
| 2002-07-17 | 310 | 310 | 309 | 309 | 6,000 | 154.50 |
| 2002-07-16 | 316 | 316 | 310 | 310 | 9,000 | 155 |
| 2002-07-15 | 329 | 329 | 323 | 323 | 2,000 | 161.50 |
| 2002-07-12 | 313 | 332 | 313 | 332 | 5,000 | 166 |
| 2002-07-11 | 313 | 315 | 313 | 314 | 6,000 | 157 |
| 2002-07-10 | 331 | 331 | 322 | 322 | 5,000 | 161 |
| 2002-07-08 | 335 | 335 | 321 | 322 | 4,000 | 161 |
| 2002-07-05 | 318 | 330 | 318 | 330 | 2,000 | 165 |
| 2002-07-04 | 326 | 326 | 326 | 326 | 1,000 | 163 |
| 2002-07-03 | 315 | 326 | 312 | 326 | 8,000 | 163 |
| 2002-07-02 | 331 | 331 | 321 | 321 | 2,000 | 160.50 |
| 2002-07-01 | 326 | 326 | 326 | 326 | 1,000 | 163 |
| 2002-06-28 | 313 | 326 | 311 | 326 | 9,000 | 163 |
| 2002-06-27 | 311 | 312 | 310 | 312 | 3,000 | 156 |
| 2002-06-26 | 331 | 331 | 315 | 315 | 9,000 | 157.50 |
| 2002-06-25 | 337 | 337 | 318 | 335 | 13,000 | 167.50 |
| 2002-06-24 | 315 | 337 | 315 | 337 | 6,000 | 168.50 |
| 2002-06-21 | 335 | 335 | 320 | 320 | 6,000 | 160 |
| 2002-06-20 | 321 | 340 | 320 | 339 | 5,000 | 169.50 |
| 2002-06-19 | 320 | 345 | 320 | 331 | 8,000 | 165.50 |
| 2002-06-18 | 325 | 328 | 320 | 328 | 12,000 | 164 |
| 2002-06-17 | 331 | 331 | 305 | 317 | 13,000 | 158.50 |
| 2002-06-14 | 339 | 339 | 331 | 331 | 56,000 | 165.50 |
| 2002-06-13 | 343 | 343 | 343 | 343 | 1,000 | 171.50 |
| 2002-06-12 | 343 | 343 | 343 | 343 | 1,000 | 171.50 |
| 2002-06-11 | 343 | 343 | 343 | 343 | 2,000 | 171.50 |
| 2002-06-10 | 364 | 364 | 336 | 346 | 7,000 | 173 |
| 2002-06-07 | 345 | 349 | 344 | 344 | 5,000 | 172 |
| 2002-06-06 | 362 | 362 | 342 | 342 | 9,000 | 171 |
| 2002-06-05 | 370 | 370 | 368 | 368 | 10,000 | 184 |
| 2002-06-04 | 365 | 370 | 351 | 370 | 23,000 | 185 |
| 2002-06-03 | 359 | 363 | 359 | 363 | 19,000 | 181.50 |
| 2002-05-31 | 351 | 354 | 351 | 354 | 2,000 | 177 |
| 2002-05-30 | 353 | 353 | 350 | 351 | 8,000 | 175.50 |
| 2002-05-29 | 358 | 358 | 352 | 353 | 5,000 | 176.50 |
| 2002-05-28 | 357 | 357 | 338 | 355 | 8,000 | 177.50 |
| 2002-05-27 | 365 | 365 | 360 | 360 | 6,000 | 180 |
| 2002-05-24 | 370 | 370 | 365 | 365 | 16,000 | 182.50 |
| 2002-05-23 | 348 | 370 | 346 | 370 | 22,000 | 185 |
| 2002-05-22 | 344 | 346 | 342 | 346 | 17,000 | 173 |
| 2002-05-21 | 325 | 345 | 322 | 345 | 11,000 | 172.50 |
| 2002-05-20 | 315 | 315 | 315 | 315 | 3,000 | 157.50 |
| 2002-05-17 | 325 | 325 | 315 | 315 | 6,000 | 157.50 |
| 2002-05-16 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-05-15 | 324 | 324 | 324 | 324 | 1,000 | 162 |
| 2002-05-14 | 323 | 323 | 315 | 315 | 4,000 | 157.50 |
| 2002-05-13 | 324 | 324 | 323 | 323 | 2,000 | 161.50 |
| 2002-05-10 | 325 | 325 | 325 | 325 | 3,000 | 162.50 |
| 2002-05-09 | 325 | 325 | 320 | 320 | 2,000 | 160 |
| 2002-05-08 | 311 | 311 | 305 | 310 | 9,000 | 155 |
| 2002-05-07 | 311 | 311 | 311 | 311 | 3,000 | 155.50 |
| 2002-05-02 | 311 | 311 | 311 | 311 | 3,000 | 155.50 |
| 2002-05-01 | 327 | 327 | 325 | 325 | 2,000 | 162.50 |
| 2002-04-30 | 310 | 330 | 310 | 328 | 6,000 | 164 |
| 2002-04-26 | 310 | 311 | 310 | 310 | 7,000 | 155 |
| 2002-04-25 | 322 | 322 | 320 | 320 | 5,000 | 160 |
| 2002-04-24 | 310 | 312 | 310 | 312 | 4,000 | 156 |
| 2002-04-23 | 318 | 318 | 318 | 318 | 2,000 | 159 |
| 2002-04-22 | 318 | 318 | 318 | 318 | 1,000 | 159 |
| 2002-04-19 | 320 | 320 | 315 | 315 | 5,000 | 157.50 |
| 2002-04-18 | 314 | 314 | 314 | 314 | 6,000 | 157 |
| 2002-04-17 | 315 | 315 | 313 | 314 | 7,000 | 157 |
| 2002-04-16 | 314 | 314 | 311 | 314 | 8,000 | 157 |
| 2002-04-15 | 312 | 313 | 310 | 313 | 11,000 | 156.50 |
| 2002-04-12 | 332 | 332 | 326 | 327 | 8,000 | 163.50 |
| 2002-04-11 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2002-04-10 | 325 | 340 | 325 | 340 | 7,000 | 170 |
| 2002-04-09 | 323 | 328 | 323 | 324 | 6,000 | 162 |
| 2002-04-08 | 317 | 322 | 317 | 322 | 5,000 | 161 |
| 2002-04-05 | 322 | 322 | 322 | 322 | 2,000 | 161 |
| 2002-04-04 | 325 | 340 | 323 | 323 | 14,000 | 161.50 |
| 2002-04-03 | 315 | 321 | 315 | 321 | 6,000 | 160.50 |
| 2002-04-02 | 315 | 320 | 315 | 315 | 11,000 | 157.50 |
| 2002-04-01 | 325 | 325 | 315 | 315 | 14,000 | 157.50 |
| 2002-03-29 | 340 | 340 | 321 | 321 | 18,000 | 160.50 |
| 2002-03-28 | 354 | 354 | 339 | 339 | 15,000 | 169.50 |
| 2002-03-27 | 365 | 365 | 350 | 354 | 10,000 | 177 |
| 2002-03-26 | 365 | 365 | 365 | 365 | 3,000 | 182.50 |
| 2002-03-25 | 370 | 380 | 370 | 370 | 13,000 | 185 |
| 2002-03-22 | 380 | 383 | 380 | 380 | 22,000 | 190 |
| 2002-03-20 | 383 | 383 | 380 | 381 | 40,000 | 190.50 |
| 2002-03-19 | 379 | 383 | 379 | 380 | 19,000 | 190 |
| 2002-03-18 | 379 | 380 | 379 | 379 | 18,000 | 189.50 |
| 2002-03-15 | 378 | 382 | 375 | 382 | 13,000 | 191 |
| 2002-03-14 | 382 | 382 | 377 | 378 | 20,000 | 189 |
| 2002-03-13 | 385 | 387 | 380 | 383 | 19,000 | 191.50 |
| 2002-03-12 | 384 | 387 | 384 | 387 | 25,000 | 193.50 |
| 2002-03-11 | 381 | 389 | 381 | 389 | 19,000 | 194.50 |
| 2002-03-08 | 383 | 390 | 382 | 382 | 74,000 | 191 |
| 2002-03-07 | 383 | 383 | 380 | 383 | 60,000 | 191.50 |
| 2002-03-06 | 380 | 386 | 379 | 385 | 35,000 | 192.50 |
| 2002-03-05 | 375 | 380 | 374 | 380 | 35,000 | 190 |
| 2002-03-04 | 372 | 380 | 371 | 375 | 44,000 | 187.50 |
| 2002-03-01 | 385 | 389 | 368 | 377 | 181,000 | 188.50 |
| 2002-02-28 | 348 | 398 | 346 | 395 | 736,000 | 197.50 |
| 2002-02-27 | 333 | 345 | 333 | 341 | 87,000 | 170.50 |
| 2002-02-26 | 337 | 339 | 330 | 330 | 22,000 | 165 |
| 2002-02-25 | 345 | 345 | 330 | 340 | 61,000 | 170 |
| 2002-02-22 | 338 | 345 | 330 | 343 | 69,000 | 171.50 |
| 2002-02-21 | 360 | 360 | 339 | 345 | 168,000 | 172.50 |
| 2002-02-20 | 303 | 320 | 303 | 320 | 45,000 | 160 |
| 2002-02-18 | 304 | 305 | 304 | 305 | 19,000 | 152.50 |
| 2002-02-15 | 295 | 304 | 290 | 304 | 19,000 | 152 |
| 2002-02-14 | 290 | 295 | 290 | 295 | 15,000 | 147.50 |
| 2002-02-13 | 288 | 295 | 288 | 290 | 13,000 | 145 |
| 2002-02-12 | 285 | 290 | 285 | 290 | 5,000 | 145 |
| 2002-02-08 | 280 | 285 | 280 | 285 | 11,000 | 142.50 |
| 2002-02-07 | 270 | 275 | 270 | 275 | 5,000 | 137.50 |
| 2002-02-06 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-02-05 | 275 | 275 | 270 | 270 | 11,000 | 135 |
| 2002-02-04 | 275 | 275 | 270 | 275 | 14,000 | 137.50 |
| 2002-02-01 | 275 | 275 | 270 | 270 | 2,000 | 135 |
| 2002-01-31 | 270 | 275 | 265 | 270 | 7,000 | 135 |
| 2002-01-30 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-01-29 | 259 | 259 | 259 | 259 | 1,000 | 129.50 |
| 2002-01-28 | 270 | 270 | 258 | 258 | 3,000 | 129 |
| 2002-01-25 | 270 | 270 | 270 | 270 | 4,000 | 135 |
| 2002-01-24 | 270 | 270 | 270 | 270 | 4,000 | 135 |
| 2002-01-23 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2002-01-22 | 271 | 271 | 271 | 271 | 4,000 | 135.50 |
| 2002-01-21 | 275 | 275 | 275 | 275 | 3,000 | 137.50 |
| 2002-01-18 | 275 | 275 | 275 | 275 | 6,000 | 137.50 |
| 2002-01-17 | 281 | 281 | 275 | 275 | 4,000 | 137.50 |
| 2002-01-15 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2002-01-11 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2002-01-10 | 275 | 277 | 275 | 275 | 8,000 | 137.50 |
| 2002-01-09 | 275 | 275 | 275 | 275 | 3,000 | 137.50 |
| 2002-01-08 | 272 | 275 | 272 | 275 | 5,000 | 137.50 |
| 2002-01-07 | 285 | 285 | 271 | 271 | 5,000 | 135.50 |
| 2002-01-04 | 277 | 277 | 277 | 277 | 1,000 | 138.50 |
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