1879 新日本建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	495	495	491	492	9,300	246
2004-12-29	494	494	488	488	15,100	244
2004-12-28	488	495	488	489	15,700	244.50
2004-12-27	480	487	477	483	33,300	241.50
2004-12-24	496	496	470	484	45,100	242
2004-12-22	473	479	473	476	17,100	238
2004-12-21	466	476	466	469	14,600	234.50
2004-12-20	467	468	465	466	18,300	233
2004-12-17	464	466	459	465	19,800	232.50
2004-12-16	459	462	457	460	10,800	230
2004-12-15	460	461	457	459	17,200	229.50
2004-12-14	460	462	455	462	22,200	231
2004-12-13	459	465	457	457	14,400	228.50
2004-12-10	458	459	454	456	47,500	228
2004-12-09	461	467	460	460	19,100	230
2004-12-08	455	464	455	460	14,800	230
2004-12-07	457	461	455	457	31,900	228.50
2004-12-06	458	461	457	458	10,200	229
2004-12-03	456	459	456	456	10,100	228
2004-12-02	455	461	455	460	30,300	230
2004-12-01	462	465	460	460	14,800	230
2004-11-30	471	472	466	466	5,300	233
2004-11-29	467	475	461	471	16,300	235.50
2004-11-26	471	475	469	469	15,700	234.50
2004-11-25	469	472	469	471	5,700	235.50
2004-11-24	469	473	468	468	16,600	234
2004-11-22	476	477	468	468	23,900	234
2004-11-19	485	485	476	476	19,400	238
2004-11-18	492	492	483	483	15,200	241.50
2004-11-17	493	494	485	492	19,400	246
2004-11-16	496	497	491	493	10,500	246.50
2004-11-15	488	497	488	493	11,200	246.50
2004-11-12	487	490	485	490	13,400	245
2004-11-11	498	498	485	487	16,700	243.50
2004-11-10	499	500	496	498	8,700	249
2004-11-09	500	502	496	498	11,100	249
2004-11-08	500	503	499	500	4,800	250
2004-11-05	495	499	492	499	8,700	249.50
2004-11-04	486	493	486	491	6,300	245.50
2004-11-02	481	492	481	485	14,400	242.50
2004-11-01	481	482	464	482	28,800	241
2004-10-29	483	487	481	481	16,300	240.50
2004-10-28	490	490	485	487	5,600	243.50
2004-10-27	491	493	480	486	8,400	243
2004-10-26	488	497	488	490	3,900	245
2004-10-25	500	500	488	488	13,900	244
2004-10-22	486	495	486	491	21,900	245.50
2004-10-21	495	495	485	488	11,400	244
2004-10-20	500	500	495	495	8,200	247.50
2004-10-19	509	509	496	502	7,300	251
2004-10-18	498	505	498	502	13,100	251
2004-10-15	493	511	493	502	13,100	251
2004-10-14	519	519	509	509	6,800	254.50
2004-10-13	521	523	516	519	5,600	259.50
2004-10-12	520	530	520	520	13,400	260
2004-10-08	521	528	518	521	13,100	260.50
2004-10-07	528	528	523	525	18,000	262.50
2004-10-06	524	530	517	526	31,100	263
2004-10-05	529	529	524	526	20,400	263
2004-10-04	515	529	514	524	44,000	262
2004-10-01	518	519	510	512	14,600	256
2004-09-30	514	518	506	510	11,100	255
2004-09-29	509	515	507	507	12,800	253.50
2004-09-28	511	518	510	510	18,400	255
2004-09-27	518	518	501	511	14,000	255.50
2004-09-24	525	527	519	519	15,200	259.50
2004-09-22	526	527	521	524	10,400	262
2004-09-21	526	526	522	524	8,100	262
2004-09-17	528	530	520	525	20,400	262.50
2004-09-16	526	533	524	524	21,400	262
2004-09-15	533	534	524	524	18,100	262
2004-09-14	522	537	522	537	58,100	268.50
2004-09-13	514	521	511	519	17,000	259.50
2004-09-10	516	518	510	514	47,400	257
2004-09-09	521	523	515	518	15,100	259
2004-09-08	515	525	515	520	27,800	260
2004-09-07	530	530	521	524	19,300	262
2004-09-06	515	525	513	525	53,700	262.50
2004-09-03	513	516	511	512	17,800	256
2004-09-02	514	515	512	515	8,900	257.50
2004-09-01	515	516	510	514	11,700	257
2004-08-31	515	518	500	512	26,100	256
2004-08-30	509	515	508	513	8,500	256.50
2004-08-27	506	510	506	509	9,800	254.50
2004-08-26	505	508	502	504	12,200	252
2004-08-25	507	507	500	507	11,100	253.50
2004-08-24	498	508	498	504	9,600	252
2004-08-23	500	510	490	501	20,400	250.50
2004-08-20	502	506	498	506	24,100	253
2004-08-19	500	505	500	503	13,300	251.50
2004-08-18	498	503	494	501	11,400	250.50
2004-08-17	493	500	493	498	9,800	249
2004-08-16	497	499	492	493	11,100	246.50
2004-08-13	497	501	489	500	29,800	250
2004-08-12	508	508	503	504	4,300	252
2004-08-11	485	498	481	498	23,200	249
2004-08-10	489	490	479	485	11,600	242.50
2004-08-09	481	491	480	489	8,300	244.50
2004-08-06	494	496	480	482	25,500	241
2004-08-05	495	500	490	492	12,300	246
2004-08-04	505	505	485	502	27,600	251
2004-08-03	516	516	500	506	25,100	253
2004-08-02	515	516	511	516	11,500	258
2004-07-30	513	518	510	515	16,300	257.50
2004-07-29	511	511	506	510	9,000	255
2004-07-28	510	524	505	517	14,500	258.50
2004-07-27	509	519	501	506	20,100	253
2004-07-26	524	524	516	518	19,300	259
2004-07-23	527	527	515	515	33,100	257.50
2004-07-22	520	520	515	517	12,700	258.50
2004-07-21	518	522	517	520	9,300	260
2004-07-20	515	519	510	515	21,200	257.50
2004-07-16	517	518	504	515	16,500	257.50
2004-07-15	507	519	505	514	8,400	257
2004-07-14	530	531	515	515	23,300	257.50
2004-07-13	528	528	520	520	29,000	260
2004-07-12	515	520	509	514	14,000	257
2004-07-09	500	509	499	509	17,100	254.50
2004-07-08	494	509	494	499	13,700	249.50
2004-07-07	499	507	494	500	20,000	250
2004-07-06	510	525	503	509	42,900	254.50
2004-07-05	526	526	516	520	27,200	260
2004-07-02	528	529	516	520	43,700	260
2004-07-01	532	537	529	529	30,600	264.50
2004-06-30	529	535	525	532	22,500	266
2004-06-29	525	535	520	529	49,900	264.50
2004-06-28	514	524	514	521	42,000	260.50
2004-06-25	509	510	504	509	17,100	254.50
2004-06-24	510	512	506	506	12,300	253
2004-06-23	512	514	504	506	19,200	253
2004-06-22	514	514	508	509	5,900	254.50
2004-06-21	515	518	512	513	16,200	256.50
2004-06-18	514	514	502	505	18,300	252.50
2004-06-17	510	514	506	511	29,400	255.50
2004-06-16	508	509	504	504	16,400	252
2004-06-15	509	509	493	496	10,500	248
2004-06-14	499	506	498	500	14,800	250
2004-06-11	495	501	495	499	54,500	249.50
2004-06-10	498	501	481	501	27,900	250.50
2004-06-09	500	500	492	498	12,300	249
2004-06-08	491	500	488	496	24,900	248
2004-06-07	478	489	478	485	19,500	242.50
2004-06-04	475	482	470	478	7,100	239
2004-06-03	477	484	465	470	19,200	235
2004-06-02	479	480	475	477	11,300	238.50
2004-06-01	480	480	473	480	9,600	240
2004-05-31	480	480	477	478	10,700	239
2004-05-28	476	482	476	480	13,000	240
2004-05-27	485	485	477	477	10,400	238.50
2004-05-26	489	489	476	482	22,200	241
2004-05-25	466	474	465	474	12,400	237
2004-05-24	469	482	465	469	17,200	234.50
2004-05-21	457	468	457	464	19,600	232
2004-05-20	456	463	451	456	25,300	228
2004-05-19	430	441	430	436	13,000	218
2004-05-18	402	425	400	414	12,900	207
2004-05-17	430	435	411	417	22,200	208.50
2004-05-14	433	443	430	435	18,300	217.50
2004-05-13	455	455	421	421	22,400	210.50
2004-05-12	450	451	425	440	32,600	220
2004-05-11	415	441	414	440	23,300	220
2004-05-10	468	486	434	435	32,500	217.50
2004-05-07	490	495	472	472	29,800	236
2004-05-06	513	515	485	485	54,000	242.50
2004-04-30	516	516	507	510	14,800	255
2004-04-28	515	522	511	517	14,400	258.50
2004-04-27	531	531	518	520	20,500	260
2004-04-26	530	531	525	525	19,700	262.50
2004-04-23	525	532	520	524	24,300	262
2004-04-22	514	525	514	522	14,100	261
2004-04-21	511	518	511	518	5,800	259
2004-04-20	510	523	510	521	12,400	260.50
2004-04-19	524	524	503	518	21,000	259
2004-04-16	529	539	512	524	14,400	262
2004-04-15	540	546	528	530	48,900	265
2004-04-14	534	536	520	536	33,500	268
2004-04-13	519	529	515	529	31,000	264.50
2004-04-12	515	519	510	519	13,000	259.50
2004-04-09	504	515	504	515	21,800	257.50
2004-04-08	510	517	510	515	16,400	257.50
2004-04-07	515	519	503	517	32,000	258.50
2004-04-06	507	515	502	515	49,200	257.50
2004-04-05	512	517	512	513	17,900	256.50
2004-04-02	523	529	516	516	16,000	258
2004-04-01	533	535	522	528	12,900	264
2004-03-31	521	534	515	534	21,500	267
2004-03-30	522	535	511	531	20,200	265.50
2004-03-29	540	540	511	538	48,200	269
2004-03-26	557	557	544	548	23,500	274
2004-03-25	547	555	540	554	38,200	277
2004-03-24	530	550	530	540	36,800	270
2004-03-23	540	540	525	527	17,600	263.50
2004-03-22	523	546	523	539	21,500	269.50
2004-03-19	532	550	516	518	29,900	259
2004-03-18	551	579	528	540	88,700	270
2004-03-17	519	545	516	540	74,400	270
2004-03-16	500	516	498	511	40,800	255.50
2004-03-15	477	500	476	499	52,700	249.50
2004-03-12	468	476	468	473	54,000	236.50
2004-03-11	476	478	470	474	29,600	237
2004-03-10	472	475	460	472	12,400	236
2004-03-09	474	474	466	472	14,700	236
2004-03-08	468	472	465	472	17,900	236
2004-03-05	451	465	447	465	38,600	232.50
2004-03-04	460	460	448	455	42,300	227.50
2004-03-03	467	467	451	456	17,100	228
2004-03-02	474	477	454	462	27,100	231
2004-03-01	440	480	440	474	58,300	237
2004-02-27	427	440	425	440	50,100	220
2004-02-26	424	430	422	427	21,100	213.50
2004-02-25	422	427	422	424	10,700	212
2004-02-24	424	430	418	418	16,300	209
2004-02-23	418	427	418	424	23,900	212
2004-02-20	417	420	415	416	24,600	208
2004-02-19	417	420	417	417	16,500	208.50
2004-02-18	418	419	417	417	10,400	208.50
2004-02-17	415	420	413	418	46,000	209
2004-02-16	420	420	414	415	16,500	207.50
2004-02-13	400	413	400	411	28,300	205.50
2004-02-12	400	404	400	400	11,000	200
2004-02-10	400	401	396	396	7,700	198
2004-02-09	401	410	397	400	13,600	200
2004-02-06	400	402	398	398	10,500	199
2004-02-05	400	410	400	403	5,400	201.50
2004-02-04	408	414	400	400	14,600	200
2004-02-03	408	409	403	408	13,800	204
2004-02-02	405	408	405	407	8,100	203.50
2004-01-30	405	409	404	405	15,000	202.50
2004-01-29	425	425	408	412	37,800	206
2004-01-28	422	424	420	420	15,600	210
2004-01-27	422	425	422	422	22,700	211
2004-01-26	425	430	420	422	16,300	211
2004-01-23	427	427	423	424	11,900	212
2004-01-22	425	427	423	424	19,300	212
2004-01-21	429	430	425	425	19,500	212.50
2004-01-20	421	428	421	425	12,800	212.50
2004-01-19	422	434	422	423	11,200	211.50
2004-01-16	417	430	417	422	9,400	211
2004-01-15	434	434	420	420	8,600	210
2004-01-14	421	425	419	424	8,800	212
2004-01-13	430	430	417	419	5,100	209.50
2004-01-09	422	428	422	426	11,000	213
2004-01-08	425	426	423	423	12,500	211.50
2004-01-07	429	434	422	424	10,200	212
2004-01-06	435	436	429	429	8,600	214.50
2004-01-05	426	431	426	431	8,900	215.50

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