1879 新日本建設(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 1,306 | 1,465 | 1,305 | 1,460 | 508,100 | 730 |
2005-12-29 | 1,169 | 1,362 | 1,169 | 1,285 | 341,900 | 642.50 |
2005-12-28 | 1,166 | 1,170 | 1,160 | 1,162 | 19,400 | 581 |
2005-12-27 | 1,162 | 1,170 | 1,157 | 1,160 | 38,900 | 580 |
2005-12-26 | 1,164 | 1,177 | 1,160 | 1,169 | 56,100 | 584.50 |
2005-12-22 | 1,168 | 1,178 | 1,164 | 1,170 | 82,300 | 585 |
2005-12-21 | 1,180 | 1,180 | 1,155 | 1,173 | 63,800 | 586.50 |
2005-12-20 | 1,120 | 1,178 | 1,120 | 1,178 | 142,600 | 589 |
2005-12-19 | 1,080 | 1,135 | 1,077 | 1,124 | 122,400 | 562 |
2005-12-16 | 1,080 | 1,082 | 1,065 | 1,077 | 44,300 | 538.50 |
2005-12-15 | 1,065 | 1,080 | 1,064 | 1,078 | 36,600 | 539 |
2005-12-14 | 1,070 | 1,082 | 1,064 | 1,064 | 58,900 | 532 |
2005-12-13 | 1,063 | 1,072 | 1,046 | 1,063 | 54,900 | 531.50 |
2005-12-12 | 1,062 | 1,081 | 1,040 | 1,043 | 107,600 | 521.50 |
2005-12-09 | 1,049 | 1,065 | 1,042 | 1,061 | 107,300 | 530.50 |
2005-12-08 | 1,082 | 1,090 | 1,060 | 1,061 | 54,300 | 530.50 |
2005-12-07 | 1,103 | 1,116 | 1,080 | 1,090 | 69,000 | 545 |
2005-12-06 | 1,111 | 1,114 | 1,095 | 1,098 | 91,000 | 549 |
2005-12-05 | 1,108 | 1,130 | 1,108 | 1,117 | 66,400 | 558.50 |
2005-12-02 | 1,152 | 1,153 | 1,140 | 1,148 | 36,300 | 574 |
2005-12-01 | 1,175 | 1,175 | 1,150 | 1,170 | 38,000 | 585 |
2005-11-30 | 1,135 | 1,201 | 1,126 | 1,171 | 88,800 | 585.50 |
2005-11-29 | 1,097 | 1,127 | 1,090 | 1,127 | 69,600 | 563.50 |
2005-11-28 | 1,101 | 1,120 | 1,088 | 1,095 | 34,600 | 547.50 |
2005-11-25 | 1,116 | 1,116 | 1,094 | 1,105 | 37,300 | 552.50 |
2005-11-24 | 1,116 | 1,116 | 1,080 | 1,116 | 59,900 | 558 |
2005-11-22 | 1,110 | 1,129 | 1,104 | 1,116 | 43,900 | 558 |
2005-11-21 | 1,154 | 1,155 | 1,110 | 1,112 | 41,700 | 556 |
2005-11-18 | 1,113 | 1,149 | 1,101 | 1,134 | 36,000 | 567 |
2005-11-17 | 1,105 | 1,115 | 1,092 | 1,113 | 31,800 | 556.50 |
2005-11-16 | 1,110 | 1,121 | 1,100 | 1,101 | 30,600 | 550.50 |
2005-11-15 | 1,129 | 1,134 | 1,114 | 1,122 | 29,200 | 561 |
2005-11-14 | 1,136 | 1,150 | 1,126 | 1,128 | 29,100 | 564 |
2005-11-11 | 1,155 | 1,161 | 1,136 | 1,139 | 32,200 | 569.50 |
2005-11-10 | 1,177 | 1,177 | 1,148 | 1,149 | 19,300 | 574.50 |
2005-11-09 | 1,173 | 1,179 | 1,136 | 1,161 | 17,400 | 580.50 |
2005-11-08 | 1,199 | 1,209 | 1,150 | 1,154 | 24,100 | 577 |
2005-11-07 | 1,200 | 1,209 | 1,187 | 1,194 | 32,500 | 597 |
2005-11-04 | 1,200 | 1,218 | 1,186 | 1,190 | 39,000 | 595 |
2005-11-02 | 1,203 | 1,206 | 1,175 | 1,186 | 36,400 | 593 |
2005-11-01 | 1,244 | 1,244 | 1,165 | 1,205 | 32,100 | 602.50 |
2005-10-31 | 1,210 | 1,247 | 1,194 | 1,218 | 143,100 | 609 |
2005-10-28 | 1,125 | 1,188 | 1,124 | 1,188 | 99,400 | 594 |
2005-10-27 | 1,120 | 1,148 | 1,120 | 1,129 | 79,900 | 564.50 |
2005-10-26 | 1,070 | 1,100 | 1,064 | 1,094 | 46,500 | 547 |
2005-10-25 | 1,072 | 1,080 | 1,055 | 1,061 | 45,500 | 530.50 |
2005-10-24 | 1,088 | 1,089 | 1,060 | 1,063 | 76,400 | 531.50 |
2005-10-21 | 1,060 | 1,074 | 949 | 1,054 | 214,600 | 527 |
2005-10-20 | 1,115 | 1,115 | 1,076 | 1,079 | 27,500 | 539.50 |
2005-10-19 | 1,109 | 1,113 | 1,092 | 1,099 | 50,700 | 549.50 |
2005-10-18 | 1,102 | 1,135 | 1,086 | 1,089 | 44,100 | 544.50 |
2005-10-17 | 1,123 | 1,123 | 1,102 | 1,103 | 40,700 | 551.50 |
2005-10-14 | 1,129 | 1,129 | 1,105 | 1,115 | 29,000 | 557.50 |
2005-10-13 | 1,134 | 1,152 | 1,113 | 1,127 | 34,700 | 563.50 |
2005-10-12 | 1,140 | 1,162 | 1,134 | 1,134 | 43,400 | 567 |
2005-10-11 | 1,122 | 1,142 | 1,120 | 1,139 | 28,900 | 569.50 |
2005-10-07 | 1,107 | 1,140 | 1,102 | 1,122 | 40,300 | 561 |
2005-10-06 | 1,101 | 1,131 | 1,100 | 1,107 | 47,000 | 553.50 |
2005-10-05 | 1,183 | 1,183 | 1,126 | 1,140 | 59,900 | 570 |
2005-10-04 | 1,201 | 1,211 | 1,172 | 1,184 | 37,600 | 592 |
2005-10-03 | 1,252 | 1,279 | 1,180 | 1,220 | 57,300 | 610 |
2005-09-30 | 1,194 | 1,237 | 1,173 | 1,232 | 145,100 | 616 |
2005-09-29 | 1,180 | 1,210 | 1,150 | 1,209 | 86,300 | 604.50 |
2005-09-28 | 1,166 | 1,184 | 1,163 | 1,176 | 30,800 | 588 |
2005-09-27 | 1,148 | 1,170 | 1,141 | 1,168 | 42,900 | 584 |
2005-09-26 | 1,100 | 1,145 | 1,085 | 1,145 | 64,400 | 572.50 |
2005-09-22 | 1,111 | 1,124 | 1,090 | 1,091 | 61,200 | 545.50 |
2005-09-21 | 1,135 | 1,140 | 1,112 | 1,112 | 40,600 | 556 |
2005-09-20 | 1,111 | 1,125 | 1,111 | 1,118 | 48,000 | 559 |
2005-09-16 | 1,073 | 1,115 | 1,073 | 1,114 | 122,000 | 557 |
2005-09-15 | 1,129 | 1,135 | 1,123 | 1,133 | 26,200 | 566.50 |
2005-09-14 | 1,136 | 1,149 | 1,122 | 1,134 | 22,000 | 567 |
2005-09-13 | 1,152 | 1,152 | 1,134 | 1,136 | 23,900 | 568 |
2005-09-12 | 1,130 | 1,153 | 1,127 | 1,132 | 31,500 | 566 |
2005-09-09 | 1,125 | 1,139 | 1,112 | 1,127 | 112,000 | 563.50 |
2005-09-08 | 1,143 | 1,143 | 1,111 | 1,120 | 60,100 | 560 |
2005-09-07 | 1,166 | 1,166 | 1,127 | 1,143 | 48,300 | 571.50 |
2005-09-06 | 1,144 | 1,180 | 1,144 | 1,161 | 50,600 | 580.50 |
2005-09-05 | 1,159 | 1,168 | 1,128 | 1,143 | 46,300 | 571.50 |
2005-09-02 | 1,166 | 1,188 | 1,155 | 1,160 | 28,200 | 580 |
2005-09-01 | 1,142 | 1,170 | 1,142 | 1,165 | 23,200 | 582.50 |
2005-08-31 | 1,142 | 1,146 | 1,136 | 1,143 | 17,700 | 571.50 |
2005-08-30 | 1,128 | 1,146 | 1,127 | 1,142 | 33,000 | 571 |
2005-08-29 | 1,127 | 1,135 | 1,114 | 1,125 | 31,100 | 562.50 |
2005-08-26 | 1,140 | 1,140 | 1,128 | 1,129 | 30,300 | 564.50 |
2005-08-25 | 1,155 | 1,155 | 1,121 | 1,141 | 37,900 | 570.50 |
2005-08-24 | 1,164 | 1,168 | 1,141 | 1,149 | 39,600 | 574.50 |
2005-08-23 | 1,175 | 1,176 | 1,165 | 1,169 | 23,200 | 584.50 |
2005-08-22 | 1,165 | 1,178 | 1,165 | 1,168 | 26,100 | 584 |
2005-08-19 | 1,172 | 1,175 | 1,165 | 1,166 | 16,300 | 583 |
2005-08-18 | 1,162 | 1,181 | 1,162 | 1,167 | 37,800 | 583.50 |
2005-08-17 | 1,181 | 1,200 | 1,162 | 1,172 | 42,300 | 586 |
2005-08-16 | 1,194 | 1,198 | 1,182 | 1,198 | 36,900 | 599 |
2005-08-15 | 1,188 | 1,210 | 1,175 | 1,189 | 35,500 | 594.50 |
2005-08-12 | 1,242 | 1,242 | 1,195 | 1,197 | 46,300 | 598.50 |
2005-08-11 | 1,194 | 1,206 | 1,180 | 1,202 | 48,900 | 601 |
2005-08-10 | 1,185 | 1,188 | 1,170 | 1,174 | 92,700 | 587 |
2005-08-09 | 1,165 | 1,199 | 1,163 | 1,166 | 35,400 | 583 |
2005-08-08 | 1,109 | 1,159 | 1,109 | 1,159 | 123,700 | 579.50 |
2005-08-05 | 1,175 | 1,179 | 1,163 | 1,166 | 55,500 | 583 |
2005-08-04 | 1,195 | 1,195 | 1,175 | 1,186 | 68,400 | 593 |
2005-08-03 | 1,278 | 1,280 | 1,216 | 1,221 | 113,300 | 610.50 |
2005-08-02 | 1,324 | 1,331 | 1,280 | 1,284 | 96,500 | 642 |
2005-08-01 | 1,265 | 1,319 | 1,260 | 1,314 | 138,200 | 657 |
2005-07-29 | 1,255 | 1,275 | 1,231 | 1,266 | 94,400 | 633 |
2005-07-28 | 1,249 | 1,268 | 1,220 | 1,255 | 141,900 | 627.50 |
2005-07-27 | 1,180 | 1,216 | 1,180 | 1,210 | 68,700 | 605 |
2005-07-26 | 1,188 | 1,188 | 1,171 | 1,187 | 33,300 | 593.50 |
2005-07-25 | 1,199 | 1,199 | 1,176 | 1,179 | 54,200 | 589.50 |
2005-07-22 | 1,179 | 1,179 | 1,155 | 1,166 | 51,500 | 583 |
2005-07-21 | 1,163 | 1,190 | 1,153 | 1,183 | 103,900 | 591.50 |
2005-07-20 | 1,158 | 1,175 | 1,158 | 1,163 | 35,200 | 581.50 |
2005-07-19 | 1,155 | 1,180 | 1,155 | 1,161 | 57,200 | 580.50 |
2005-07-15 | 1,160 | 1,163 | 1,140 | 1,161 | 51,300 | 580.50 |
2005-07-14 | 1,142 | 1,160 | 1,138 | 1,160 | 31,400 | 580 |
2005-07-13 | 1,126 | 1,152 | 1,126 | 1,150 | 40,600 | 575 |
2005-07-12 | 1,180 | 1,180 | 1,140 | 1,153 | 69,200 | 576.50 |
2005-07-11 | 1,164 | 1,179 | 1,164 | 1,168 | 87,700 | 584 |
2005-07-08 | 1,116 | 1,160 | 1,116 | 1,154 | 109,800 | 577 |
2005-07-07 | 1,111 | 1,145 | 1,111 | 1,133 | 127,200 | 566.50 |
2005-07-06 | 1,193 | 1,193 | 1,140 | 1,164 | 141,700 | 582 |
2005-07-05 | 1,218 | 1,220 | 1,192 | 1,194 | 106,600 | 597 |
2005-07-04 | 1,215 | 1,221 | 1,210 | 1,218 | 60,100 | 609 |
2005-07-01 | 1,206 | 1,230 | 1,201 | 1,209 | 103,700 | 604.50 |
2005-06-30 | 1,240 | 1,247 | 1,176 | 1,205 | 245,600 | 602.50 |
2005-06-29 | 1,200 | 1,235 | 1,195 | 1,233 | 392,000 | 616.50 |
2005-06-28 | 1,085 | 1,195 | 1,076 | 1,152 | 232,600 | 576 |
2005-06-27 | 1,090 | 1,090 | 1,080 | 1,088 | 40,900 | 544 |
2005-06-24 | 1,089 | 1,091 | 1,076 | 1,090 | 37,700 | 545 |
2005-06-23 | 1,081 | 1,109 | 1,071 | 1,093 | 131,100 | 546.50 |
2005-06-22 | 1,049 | 1,085 | 1,044 | 1,082 | 115,600 | 541 |
2005-06-21 | 1,079 | 1,079 | 1,054 | 1,061 | 66,900 | 530.50 |
2005-06-20 | 1,075 | 1,100 | 1,036 | 1,066 | 137,100 | 533 |
2005-06-17 | 1,057 | 1,108 | 1,057 | 1,065 | 207,600 | 532.50 |
2005-06-16 | 1,053 | 1,057 | 1,040 | 1,053 | 180,200 | 526.50 |
2005-06-15 | 1,016 | 1,070 | 1,002 | 1,068 | 417,300 | 534 |
2005-06-14 | 1,078 | 1,090 | 1,020 | 1,056 | 595,100 | 528 |
2005-06-13 | 918 | 1,018 | 918 | 1,018 | 701,000 | 509 |
2005-06-10 | 886 | 918 | 882 | 918 | 242,100 | 459 |
2005-06-09 | 842 | 876 | 840 | 872 | 251,000 | 436 |
2005-06-08 | 778 | 829 | 775 | 822 | 128,900 | 411 |
2005-06-07 | 779 | 781 | 766 | 777 | 36,800 | 388.50 |
2005-06-06 | 772 | 773 | 756 | 773 | 34,500 | 386.50 |
2005-06-03 | 770 | 775 | 760 | 763 | 51,600 | 381.50 |
2005-06-02 | 755 | 765 | 737 | 765 | 34,800 | 382.50 |
2005-06-01 | 750 | 750 | 731 | 746 | 32,700 | 373 |
2005-05-31 | 730 | 738 | 728 | 730 | 51,100 | 365 |
2005-05-30 | 724 | 745 | 724 | 742 | 16,500 | 371 |
2005-05-27 | 729 | 737 | 721 | 723 | 6,900 | 361.50 |
2005-05-26 | 721 | 740 | 720 | 729 | 12,500 | 364.50 |
2005-05-25 | 730 | 732 | 726 | 726 | 9,800 | 363 |
2005-05-24 | 735 | 737 | 731 | 734 | 11,000 | 367 |
2005-05-23 | 730 | 744 | 730 | 744 | 13,000 | 372 |
2005-05-20 | 748 | 748 | 735 | 739 | 10,000 | 369.50 |
2005-05-19 | 737 | 750 | 735 | 749 | 29,500 | 374.50 |
2005-05-18 | 735 | 736 | 729 | 730 | 29,400 | 365 |
2005-05-17 | 741 | 745 | 735 | 738 | 23,800 | 369 |
2005-05-16 | 752 | 761 | 746 | 750 | 17,600 | 375 |
2005-05-13 | 760 | 766 | 752 | 761 | 11,400 | 380.50 |
2005-05-12 | 756 | 780 | 756 | 765 | 14,500 | 382.50 |
2005-05-11 | 760 | 774 | 755 | 774 | 30,700 | 387 |
2005-05-10 | 768 | 772 | 759 | 770 | 17,700 | 385 |
2005-05-09 | 761 | 761 | 742 | 760 | 24,400 | 380 |
2005-05-06 | 735 | 745 | 735 | 741 | 12,000 | 370.50 |
2005-05-02 | 730 | 741 | 727 | 740 | 26,300 | 370 |
2005-04-28 | 746 | 760 | 741 | 750 | 20,500 | 375 |
2005-04-27 | 748 | 748 | 725 | 748 | 15,500 | 374 |
2005-04-26 | 718 | 755 | 718 | 748 | 13,300 | 374 |
2005-04-25 | 765 | 795 | 727 | 727 | 29,400 | 363.50 |
2005-04-22 | 728 | 760 | 728 | 735 | 104,200 | 367.50 |
2005-04-21 | 710 | 720 | 700 | 708 | 33,500 | 354 |
2005-04-20 | 723 | 723 | 696 | 714 | 30,700 | 357 |
2005-04-19 | 672 | 693 | 672 | 693 | 35,700 | 346.50 |
2005-04-18 | 677 | 694 | 677 | 686 | 56,100 | 343 |
2005-04-15 | 704 | 710 | 702 | 707 | 41,300 | 353.50 |
2005-04-14 | 724 | 724 | 714 | 716 | 18,600 | 358 |
2005-04-13 | 733 | 738 | 727 | 733 | 23,100 | 366.50 |
2005-04-12 | 733 | 741 | 733 | 734 | 8,200 | 367 |
2005-04-11 | 732 | 746 | 732 | 741 | 13,700 | 370.50 |
2005-04-08 | 740 | 749 | 738 | 749 | 36,200 | 374.50 |
2005-04-07 | 736 | 740 | 736 | 740 | 19,200 | 370 |
2005-04-06 | 730 | 734 | 728 | 734 | 21,000 | 367 |
2005-04-05 | 740 | 740 | 730 | 730 | 9,900 | 365 |
2005-04-04 | 721 | 740 | 721 | 737 | 15,600 | 368.50 |
2005-04-01 | 741 | 749 | 739 | 740 | 16,700 | 370 |
2005-03-31 | 718 | 750 | 718 | 750 | 23,200 | 375 |
2005-03-30 | 708 | 720 | 708 | 720 | 16,100 | 360 |
2005-03-29 | 710 | 718 | 706 | 716 | 30,500 | 358 |
2005-03-28 | 722 | 727 | 710 | 720 | 26,200 | 360 |
2005-03-25 | 768 | 768 | 691 | 738 | 79,700 | 369 |
2005-03-24 | 777 | 777 | 763 | 764 | 23,900 | 382 |
2005-03-23 | 800 | 800 | 763 | 777 | 38,200 | 388.50 |
2005-03-22 | 797 | 800 | 791 | 800 | 63,100 | 400 |
2005-03-18 | 770 | 789 | 760 | 777 | 67,000 | 388.50 |
2005-03-17 | 757 | 800 | 750 | 780 | 154,300 | 390 |
2005-03-16 | 723 | 748 | 718 | 740 | 117,400 | 370 |
2005-03-15 | 725 | 730 | 716 | 716 | 32,700 | 358 |
2005-03-14 | 710 | 730 | 710 | 718 | 48,000 | 359 |
2005-03-11 | 720 | 730 | 708 | 708 | 87,000 | 354 |
2005-03-10 | 687 | 737 | 687 | 696 | 81,000 | 348 |
2005-03-09 | 683 | 694 | 683 | 688 | 32,100 | 344 |
2005-03-08 | 678 | 689 | 673 | 685 | 58,100 | 342.50 |
2005-03-07 | 675 | 677 | 671 | 677 | 34,500 | 338.50 |
2005-03-04 | 660 | 677 | 655 | 672 | 101,700 | 336 |
2005-03-03 | 675 | 678 | 665 | 671 | 35,500 | 335.50 |
2005-03-02 | 663 | 679 | 662 | 679 | 60,100 | 339.50 |
2005-03-01 | 663 | 668 | 660 | 663 | 70,800 | 331.50 |
2005-02-28 | 634 | 654 | 630 | 653 | 87,600 | 326.50 |
2005-02-25 | 609 | 632 | 609 | 625 | 55,600 | 312.50 |
2005-02-24 | 612 | 617 | 612 | 616 | 15,500 | 308 |
2005-02-23 | 603 | 613 | 603 | 611 | 57,300 | 305.50 |
2005-02-22 | 601 | 607 | 600 | 604 | 70,400 | 302 |
2005-02-21 | 597 | 605 | 597 | 604 | 44,700 | 302 |
2005-02-18 | 599 | 609 | 599 | 607 | 33,300 | 303.50 |
2005-02-17 | 615 | 615 | 606 | 609 | 53,400 | 304.50 |
2005-02-16 | 620 | 622 | 611 | 616 | 43,000 | 308 |
2005-02-15 | 620 | 628 | 620 | 623 | 47,100 | 311.50 |
2005-02-14 | 605 | 631 | 604 | 623 | 124,000 | 311.50 |
2005-02-10 | 616 | 635 | 601 | 602 | 255,400 | 301 |
2005-02-09 | 592 | 616 | 592 | 615 | 179,400 | 307.50 |
2005-02-08 | 570 | 594 | 560 | 592 | 124,000 | 296 |
2005-02-07 | 554 | 574 | 554 | 570 | 88,900 | 285 |
2005-02-04 | 545 | 555 | 545 | 553 | 54,800 | 276.50 |
2005-02-03 | 539 | 547 | 536 | 547 | 88,600 | 273.50 |
2005-02-02 | 530 | 541 | 528 | 540 | 81,300 | 270 |
2005-02-01 | 524 | 528 | 520 | 526 | 22,800 | 263 |
2005-01-31 | 521 | 527 | 521 | 524 | 20,100 | 262 |
2005-01-28 | 522 | 526 | 522 | 525 | 17,400 | 262.50 |
2005-01-27 | 520 | 527 | 520 | 527 | 28,600 | 263.50 |
2005-01-26 | 526 | 528 | 525 | 526 | 22,300 | 263 |
2005-01-25 | 521 | 525 | 521 | 525 | 23,500 | 262.50 |
2005-01-24 | 518 | 526 | 518 | 519 | 37,200 | 259.50 |
2005-01-21 | 515 | 516 | 511 | 516 | 21,600 | 258 |
2005-01-20 | 515 | 516 | 511 | 515 | 20,900 | 257.50 |
2005-01-19 | 515 | 521 | 515 | 517 | 27,200 | 258.50 |
2005-01-18 | 515 | 516 | 512 | 513 | 16,100 | 256.50 |
2005-01-17 | 511 | 516 | 510 | 515 | 21,300 | 257.50 |
2005-01-14 | 511 | 512 | 507 | 510 | 19,300 | 255 |
2005-01-13 | 511 | 513 | 508 | 512 | 27,600 | 256 |
2005-01-12 | 498 | 509 | 498 | 506 | 42,900 | 253 |
2005-01-11 | 495 | 496 | 488 | 494 | 54,300 | 247 |
2005-01-07 | 494 | 498 | 493 | 494 | 19,400 | 247 |
2005-01-06 | 495 | 498 | 490 | 493 | 10,300 | 246.50 |
2005-01-05 | 485 | 500 | 485 | 494 | 18,300 | 247 |
2005-01-04 | 492 | 495 | 486 | 495 | 20,800 | 247.50 |
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