1879 新日本建設(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	430	430	421	423	6,100	211.50
2003-12-29	411	428	411	428	5,500	214
2003-12-26	411	413	408	412	3,300	206
2003-12-25	427	427	420	421	24,200	210.50
2003-12-24	407	413	407	413	17,600	206.50
2003-12-22	424	440	406	412	17,200	206
2003-12-19	408	411	405	411	16,800	205.50
2003-12-18	406	409	405	409	32,800	204.50
2003-12-17	408	410	406	406	3,800	203
2003-12-16	417	417	407	407	9,400	203.50
2003-12-15	415	425	411	411	11,000	205.50
2003-12-12	407	413	407	411	44,900	205.50
2003-12-11	409	412	405	412	15,600	206
2003-12-10	418	418	406	408	6,100	204
2003-12-09	405	419	405	413	29,100	206.50
2003-12-08	403	403	398	402	3,600	201
2003-12-05	404	404	398	398	7,800	199
2003-12-04	395	405	395	403	6,700	201.50
2003-12-03	407	407	404	405	2,500	202.50
2003-12-02	403	408	401	405	17,900	202.50
2003-12-01	393	405	393	402	21,500	201
2003-11-28	395	402	395	396	7,200	198
2003-11-27	395	402	395	398	6,900	199
2003-11-26	399	411	399	402	10,000	201
2003-11-25	438	438	380	380	27,700	190
2003-11-21	407	422	400	403	6,900	201.50
2003-11-20	398	413	393	406	10,200	203
2003-11-19	399	417	380	413	13,000	206.50
2003-11-18	375	400	374	400	24,600	200
2003-11-17	426	435	420	420	14,400	210
2003-11-14	447	447	442	444	5,700	222
2003-11-13	440	442	437	442	1,900	221
2003-11-12	434	449	434	435	4,000	217.50
2003-11-11	444	452	430	449	12,700	224.50
2003-11-10	440	450	440	449	5,300	224.50
2003-11-07	430	456	430	455	9,500	227.50
2003-11-06	459	459	440	440	21,800	220
2003-11-05	459	460	452	459	7,800	229.50
2003-11-04	441	461	441	459	10,400	229.50
2003-10-31	460	460	455	456	5,200	228
2003-10-30	455	466	455	455	10,500	227.50
2003-10-29	465	467	458	458	7,100	229
2003-10-28	465	467	458	461	10,200	230.50
2003-10-27	450	467	449	464	12,500	232
2003-10-24	458	463	444	448	18,000	224
2003-10-23	460	460	447	448	70,900	224
2003-10-22	460	464	460	461	14,500	230.50
2003-10-21	466	468	461	461	6,200	230.50
2003-10-20	465	467	461	461	28,800	230.50
2003-10-17	467	468	463	465	22,600	232.50
2003-10-16	458	466	456	464	22,300	232
2003-10-15	465	465	446	453	31,600	226.50
2003-10-14	468	468	445	467	26,500	233.50
2003-10-10	465	465	454	458	16,000	229
2003-10-09	437	454	437	450	16,400	225
2003-10-08	450	452	440	446	19,400	223
2003-10-07	455	455	450	450	21,100	225
2003-10-06	467	471	455	460	29,000	230
2003-10-03	450	459	450	457	24,400	228.50
2003-10-02	439	447	435	447	24,100	223.50
2003-10-01	423	446	423	429	11,600	214.50
2003-09-30	427	439	426	428	16,000	214
2003-09-29	429	444	429	437	12,900	218.50
2003-09-26	459	460	430	449	17,000	224.50
2003-09-25	467	467	451	461	14,000	230.50
2003-09-24	472	472	461	466	26,500	233
2003-09-22	440	459	439	459	28,000	229.50
2003-09-19	454	454	432	443	31,100	221.50
2003-09-18	446	461	446	454	17,100	227
2003-09-17	465	465	449	456	36,200	228
2003-09-16	469	474	468	468	18,000	234
2003-09-12	450	476	450	469	68,000	234.50
2003-09-11	445	446	440	442	28,400	221
2003-09-10	440	445	438	445	13,300	222.50
2003-09-09	440	440	439	439	18,700	219.50
2003-09-08	427	440	424	440	11,100	220
2003-09-05	438	439	427	427	15,700	213.50
2003-09-04	435	437	430	437	11,600	218.50
2003-09-03	430	435	430	435	15,700	217.50
2003-09-02	420	430	420	427	8,400	213.50
2003-09-01	430	430	428	429	8,300	214.50
2003-08-29	421	425	421	425	12,000	212.50
2003-08-28	433	433	423	424	9,000	212
2003-08-27	433	433	425	433	48,000	216.50
2003-08-26	433	440	432	433	54,000	216.50
2003-08-25	431	438	430	438	28,000	219
2003-08-22	434	445	431	431	57,000	215.50
2003-08-21	400	438	400	435	146,000	217.50
2003-08-20	397	398	395	398	14,000	199
2003-08-19	386	395	386	395	8,000	197.50
2003-08-18	391	394	390	394	10,000	197
2003-08-15	390	391	390	391	28,000	195.50
2003-08-14	385	389	385	389	4,000	194.50
2003-08-13	382	385	382	383	10,000	191.50
2003-08-12	382	382	382	382	3,000	191
2003-08-11	382	387	382	385	6,000	192.50
2003-08-08	382	382	381	382	17,000	191
2003-08-07	383	383	381	381	7,000	190.50
2003-08-06	382	382	381	381	23,000	190.50
2003-08-05	381	383	381	381	20,000	190.50
2003-08-04	389	389	381	381	13,000	190.50
2003-08-01	375	381	375	381	15,000	190.50
2003-07-31	398	398	375	375	14,000	187.50
2003-07-30	394	398	391	398	23,000	199
2003-07-29	394	395	393	395	16,000	197.50
2003-07-28	397	397	391	394	21,000	197
2003-07-25	398	398	394	394	22,000	197
2003-07-24	391	394	390	394	8,000	197
2003-07-23	398	398	390	390	13,000	195
2003-07-22	395	403	392	399	66,000	199.50
2003-07-18	396	396	387	395	63,000	197.50
2003-07-17	383	393	381	393	77,000	196.50
2003-07-16	376	383	376	383	53,000	191.50
2003-07-15	366	380	365	376	42,000	188
2003-07-14	364	364	360	361	17,000	180.50
2003-07-11	365	366	362	364	12,000	182
2003-07-10	365	366	365	366	10,000	183
2003-07-09	363	366	363	365	14,000	182.50
2003-07-08	359	362	357	362	16,000	181
2003-07-07	351	360	351	360	16,000	180
2003-07-04	355	359	352	356	15,000	178
2003-07-03	361	365	357	359	17,000	179.50
2003-07-02	360	362	359	361	15,000	180.50
2003-07-01	360	360	360	360	28,000	180
2003-06-30	363	363	358	358	8,000	179
2003-06-27	366	366	363	365	8,000	182.50
2003-06-26	365	366	365	366	7,000	183
2003-06-25	365	369	365	365	10,000	182.50
2003-06-24	354	361	354	355	20,000	177.50
2003-06-23	352	355	352	352	11,000	176
2003-06-20	346	363	346	350	21,000	175
2003-06-19	364	367	335	340	26,000	170
2003-06-18	367	369	361	364	6,000	182
2003-06-17	364	373	364	365	35,000	182.50
2003-06-16	354	377	354	377	48,000	188.50
2003-06-13	340	354	337	354	81,000	177
2003-06-12	337	337	335	335	5,000	167.50
2003-06-11	335	335	332	332	10,000	166
2003-06-10	335	335	335	335	6,000	167.50
2003-06-09	333	337	333	337	19,000	168.50
2003-06-06	329	333	329	333	6,000	166.50
2003-06-05	329	329	328	328	8,000	164
2003-06-04	326	327	325	327	5,000	163.50
2003-06-03	329	329	320	320	16,000	160
2003-06-02	321	329	321	329	5,000	164.50
2003-05-30	326	328	320	320	10,000	160
2003-05-29	320	323	320	323	9,000	161.50
2003-05-28	319	320	319	320	4,000	160
2003-05-27	326	326	319	319	6,000	159.50
2003-05-26	325	329	321	326	13,000	163
2003-05-23	327	327	323	325	10,000	162.50
2003-05-22	329	329	326	327	10,000	163.50
2003-05-21	324	324	314	324	14,000	162
2003-05-20	320	320	320	320	1,000	160
2003-05-19	319	320	318	320	7,000	160
2003-05-16	320	322	318	318	6,000	159
2003-05-15	316	319	316	319	6,000	159.50
2003-05-14	319	324	316	321	22,000	160.50
2003-05-13	323	323	315	315	18,000	157.50
2003-05-12	320	320	315	320	13,000	160
2003-05-09	321	321	320	320	5,000	160
2003-05-08	324	324	320	320	6,000	160
2003-05-07	319	319	316	319	10,000	159.50
2003-05-06	325	325	315	316	6,000	158
2003-05-02	321	321	320	320	3,000	160
2003-05-01	320	321	319	321	6,000	160.50
2003-04-30	319	320	319	320	2,000	160
2003-04-28	320	322	319	319	6,000	159.50
2003-04-25	323	324	320	320	7,000	160
2003-04-24	318	319	318	318	7,000	159
2003-04-23	330	331	318	318	7,000	159
2003-04-22	329	331	325	329	31,000	164.50
2003-04-21	328	328	327	327	17,000	163.50
2003-04-18	327	328	320	320	5,000	160
2003-04-17	328	328	326	328	8,000	164
2003-04-16	327	328	323	328	10,000	164
2003-04-15	329	329	321	324	20,000	162
2003-04-14	328	328	324	325	16,000	162.50
2003-04-11	323	325	319	323	28,000	161.50
2003-04-10	315	319	312	319	14,000	159.50
2003-04-09	314	315	314	315	3,000	157.50
2003-04-08	316	316	314	314	2,000	157
2003-04-07	317	317	317	317	1,000	158.50
2003-04-04	312	317	312	312	17,000	156
2003-04-03	329	329	325	327	5,000	163.50
2003-04-02	310	325	310	324	10,000	162
2003-04-01	304	308	304	308	4,000	154
2003-03-31	330	330	312	318	7,000	159
2003-03-28	330	330	329	330	14,000	165
2003-03-27	330	330	329	329	11,000	164.50
2003-03-26	327	330	327	330	20,000	165
2003-03-25	325	328	324	327	14,000	163.50
2003-03-24	328	328	325	325	17,000	162.50
2003-03-20	307	318	307	318	15,000	159
2003-03-19	305	307	304	307	6,000	153.50
2003-03-18	303	305	300	305	10,000	152.50
2003-03-17	308	308	301	301	16,000	150.50
2003-03-14	302	302	302	302	41,000	151
2003-03-13	305	306	304	305	15,000	152.50
2003-03-12	310	310	307	307	4,000	153.50
2003-03-11	314	314	307	311	9,000	155.50
2003-03-10	303	309	303	309	5,000	154.50
2003-03-07	328	328	323	323	6,000	161.50
2003-03-06	325	330	325	326	11,000	163
2003-03-05	325	327	325	327	10,000	163.50
2003-03-04	321	324	316	324	12,000	162
2003-03-03	312	322	312	322	16,000	161
2003-02-28	320	320	310	316	9,000	158
2003-02-27	324	324	312	320	10,000	160
2003-02-26	324	325	319	319	12,000	159.50
2003-02-25	330	331	319	319	15,000	159.50
2003-02-24	322	327	322	327	7,000	163.50
2003-02-21	329	329	327	327	9,000	163.50
2003-02-20	327	329	327	329	8,000	164.50
2003-02-19	325	327	321	327	14,000	163.50
2003-02-18	320	325	319	325	49,000	162.50
2003-02-17	324	324	319	320	17,000	160
2003-02-14	315	319	315	319	26,000	159.50
2003-02-13	319	319	315	315	11,000	157.50
2003-02-12	317	319	317	317	9,000	158.50
2003-02-10	318	318	313	313	5,000	156.50
2003-02-07	315	319	315	316	11,000	158
2003-02-06	320	320	312	313	7,000	156.50
2003-02-05	315	320	315	318	20,000	159
2003-02-04	315	315	314	314	9,000	157
2003-02-03	305	308	304	308	5,000	154
2003-01-31	311	311	305	305	5,000	152.50
2003-01-30	301	311	301	306	5,000	153
2003-01-29	305	305	299	301	10,000	150.50
2003-01-28	309	309	308	308	2,000	154
2003-01-27	314	314	309	309	2,000	154.50
2003-01-24	308	310	306	309	10,000	154.50
2003-01-23	310	313	308	313	4,000	156.50
2003-01-22	316	316	310	311	6,000	155.50
2003-01-21	300	330	300	330	43,000	165
2003-01-20	300	301	299	300	18,000	150
2003-01-17	298	301	298	299	14,000	149.50
2003-01-16	296	300	296	298	12,000	149
2003-01-15	300	300	299	300	9,000	150
2003-01-14	299	299	299	299	2,000	149.50
2003-01-10	290	308	290	296	43,000	148
2003-01-09	298	299	292	292	9,000	146
2003-01-08	297	299	297	297	4,000	148.50
2003-01-07	303	303	287	287	3,000	143.50
2003-01-06	297	300	297	300	4,000	150

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31