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
2005-12-301,3061,4651,3051,460508,100730
2005-12-291,1691,3621,1691,285341,900642.50
2005-12-281,1661,1701,1601,16219,400581
2005-12-271,1621,1701,1571,16038,900580
2005-12-261,1641,1771,1601,16956,100584.50
2005-12-221,1681,1781,1641,17082,300585
2005-12-211,1801,1801,1551,17363,800586.50
2005-12-201,1201,1781,1201,178142,600589
2005-12-191,0801,1351,0771,124122,400562
2005-12-161,0801,0821,0651,07744,300538.50
2005-12-151,0651,0801,0641,07836,600539
2005-12-141,0701,0821,0641,06458,900532
2005-12-131,0631,0721,0461,06354,900531.50
2005-12-121,0621,0811,0401,043107,600521.50
2005-12-091,0491,0651,0421,061107,300530.50
2005-12-081,0821,0901,0601,06154,300530.50
2005-12-071,1031,1161,0801,09069,000545
2005-12-061,1111,1141,0951,09891,000549
2005-12-051,1081,1301,1081,11766,400558.50
2005-12-021,1521,1531,1401,14836,300574
2005-12-011,1751,1751,1501,17038,000585
2005-11-301,1351,2011,1261,17188,800585.50
2005-11-291,0971,1271,0901,12769,600563.50
2005-11-281,1011,1201,0881,09534,600547.50
2005-11-251,1161,1161,0941,10537,300552.50
2005-11-241,1161,1161,0801,11659,900558
2005-11-221,1101,1291,1041,11643,900558
2005-11-211,1541,1551,1101,11241,700556
2005-11-181,1131,1491,1011,13436,000567
2005-11-171,1051,1151,0921,11331,800556.50
2005-11-161,1101,1211,1001,10130,600550.50
2005-11-151,1291,1341,1141,12229,200561
2005-11-141,1361,1501,1261,12829,100564
2005-11-111,1551,1611,1361,13932,200569.50
2005-11-101,1771,1771,1481,14919,300574.50
2005-11-091,1731,1791,1361,16117,400580.50
2005-11-081,1991,2091,1501,15424,100577
2005-11-071,2001,2091,1871,19432,500597
2005-11-041,2001,2181,1861,19039,000595
2005-11-021,2031,2061,1751,18636,400593
2005-11-011,2441,2441,1651,20532,100602.50
2005-10-311,2101,2471,1941,218143,100609
2005-10-281,1251,1881,1241,18899,400594
2005-10-271,1201,1481,1201,12979,900564.50
2005-10-261,0701,1001,0641,09446,500547
2005-10-251,0721,0801,0551,06145,500530.50
2005-10-241,0881,0891,0601,06376,400531.50
2005-10-211,0601,0749491,054214,600527
2005-10-201,1151,1151,0761,07927,500539.50
2005-10-191,1091,1131,0921,09950,700549.50
2005-10-181,1021,1351,0861,08944,100544.50
2005-10-171,1231,1231,1021,10340,700551.50
2005-10-141,1291,1291,1051,11529,000557.50
2005-10-131,1341,1521,1131,12734,700563.50
2005-10-121,1401,1621,1341,13443,400567
2005-10-111,1221,1421,1201,13928,900569.50
2005-10-071,1071,1401,1021,12240,300561
2005-10-061,1011,1311,1001,10747,000553.50
2005-10-051,1831,1831,1261,14059,900570
2005-10-041,2011,2111,1721,18437,600592
2005-10-031,2521,2791,1801,22057,300610
2005-09-301,1941,2371,1731,232145,100616
2005-09-291,1801,2101,1501,20986,300604.50
2005-09-281,1661,1841,1631,17630,800588
2005-09-271,1481,1701,1411,16842,900584
2005-09-261,1001,1451,0851,14564,400572.50
2005-09-221,1111,1241,0901,09161,200545.50
2005-09-211,1351,1401,1121,11240,600556
2005-09-201,1111,1251,1111,11848,000559
2005-09-161,0731,1151,0731,114122,000557
2005-09-151,1291,1351,1231,13326,200566.50
2005-09-141,1361,1491,1221,13422,000567
2005-09-131,1521,1521,1341,13623,900568
2005-09-121,1301,1531,1271,13231,500566
2005-09-091,1251,1391,1121,127112,000563.50
2005-09-081,1431,1431,1111,12060,100560
2005-09-071,1661,1661,1271,14348,300571.50
2005-09-061,1441,1801,1441,16150,600580.50
2005-09-051,1591,1681,1281,14346,300571.50
2005-09-021,1661,1881,1551,16028,200580
2005-09-011,1421,1701,1421,16523,200582.50
2005-08-311,1421,1461,1361,14317,700571.50
2005-08-301,1281,1461,1271,14233,000571
2005-08-291,1271,1351,1141,12531,100562.50
2005-08-261,1401,1401,1281,12930,300564.50
2005-08-251,1551,1551,1211,14137,900570.50
2005-08-241,1641,1681,1411,14939,600574.50
2005-08-231,1751,1761,1651,16923,200584.50
2005-08-221,1651,1781,1651,16826,100584
2005-08-191,1721,1751,1651,16616,300583
2005-08-181,1621,1811,1621,16737,800583.50
2005-08-171,1811,2001,1621,17242,300586
2005-08-161,1941,1981,1821,19836,900599
2005-08-151,1881,2101,1751,18935,500594.50
2005-08-121,2421,2421,1951,19746,300598.50
2005-08-111,1941,2061,1801,20248,900601
2005-08-101,1851,1881,1701,17492,700587
2005-08-091,1651,1991,1631,16635,400583
2005-08-081,1091,1591,1091,159123,700579.50
2005-08-051,1751,1791,1631,16655,500583
2005-08-041,1951,1951,1751,18668,400593
2005-08-031,2781,2801,2161,221113,300610.50
2005-08-021,3241,3311,2801,28496,500642
2005-08-011,2651,3191,2601,314138,200657
2005-07-291,2551,2751,2311,26694,400633
2005-07-281,2491,2681,2201,255141,900627.50
2005-07-271,1801,2161,1801,21068,700605
2005-07-261,1881,1881,1711,18733,300593.50
2005-07-251,1991,1991,1761,17954,200589.50
2005-07-221,1791,1791,1551,16651,500583
2005-07-211,1631,1901,1531,183103,900591.50
2005-07-201,1581,1751,1581,16335,200581.50
2005-07-191,1551,1801,1551,16157,200580.50
2005-07-151,1601,1631,1401,16151,300580.50
2005-07-141,1421,1601,1381,16031,400580
2005-07-131,1261,1521,1261,15040,600575
2005-07-121,1801,1801,1401,15369,200576.50
2005-07-111,1641,1791,1641,16887,700584
2005-07-081,1161,1601,1161,154109,800577
2005-07-071,1111,1451,1111,133127,200566.50
2005-07-061,1931,1931,1401,164141,700582
2005-07-051,2181,2201,1921,194106,600597
2005-07-041,2151,2211,2101,21860,100609
2005-07-011,2061,2301,2011,209103,700604.50
2005-06-301,2401,2471,1761,205245,600602.50
2005-06-291,2001,2351,1951,233392,000616.50
2005-06-281,0851,1951,0761,152232,600576
2005-06-271,0901,0901,0801,08840,900544
2005-06-241,0891,0911,0761,09037,700545
2005-06-231,0811,1091,0711,093131,100546.50
2005-06-221,0491,0851,0441,082115,600541
2005-06-211,0791,0791,0541,06166,900530.50
2005-06-201,0751,1001,0361,066137,100533
2005-06-171,0571,1081,0571,065207,600532.50
2005-06-161,0531,0571,0401,053180,200526.50
2005-06-151,0161,0701,0021,068417,300534
2005-06-141,0781,0901,0201,056595,100528
2005-06-139181,0189181,018701,000509
2005-06-10886918882918242,100459
2005-06-09842876840872251,000436
2005-06-08778829775822128,900411
2005-06-0777978176677736,800388.50
2005-06-0677277375677334,500386.50
2005-06-0377077576076351,600381.50
2005-06-0275576573776534,800382.50
2005-06-0175075073174632,700373
2005-05-3173073872873051,100365
2005-05-3072474572474216,500371
2005-05-277297377217236,900361.50
2005-05-2672174072072912,500364.50
2005-05-257307327267269,800363
2005-05-2473573773173411,000367
2005-05-2373074473074413,000372
2005-05-2074874873573910,000369.50
2005-05-1973775073574929,500374.50
2005-05-1873573672973029,400365
2005-05-1774174573573823,800369
2005-05-1675276174675017,600375
2005-05-1376076675276111,400380.50
2005-05-1275678075676514,500382.50
2005-05-1176077475577430,700387
2005-05-1076877275977017,700385
2005-05-0976176174276024,400380
2005-05-0673574573574112,000370.50
2005-05-0273074172774026,300370
2005-04-2874676074175020,500375
2005-04-2774874872574815,500374
2005-04-2671875571874813,300374
2005-04-2576579572772729,400363.50
2005-04-22728760728735104,200367.50
2005-04-2171072070070833,500354
2005-04-2072372369671430,700357
2005-04-1967269367269335,700346.50
2005-04-1867769467768656,100343
2005-04-1570471070270741,300353.50
2005-04-1472472471471618,600358
2005-04-1373373872773323,100366.50
2005-04-127337417337348,200367
2005-04-1173274673274113,700370.50
2005-04-0874074973874936,200374.50
2005-04-0773674073674019,200370
2005-04-0673073472873421,000367
2005-04-057407407307309,900365
2005-04-0472174072173715,600368.50
2005-04-0174174973974016,700370
2005-03-3171875071875023,200375
2005-03-3070872070872016,100360
2005-03-2971071870671630,500358
2005-03-2872272771072026,200360
2005-03-2576876869173879,700369
2005-03-2477777776376423,900382
2005-03-2380080076377738,200388.50
2005-03-2279780079180063,100400
2005-03-1877078976077767,000388.50
2005-03-17757800750780154,300390
2005-03-16723748718740117,400370
2005-03-1572573071671632,700358
2005-03-1471073071071848,000359
2005-03-1172073070870887,000354
2005-03-1068773768769681,000348
2005-03-0968369468368832,100344
2005-03-0867868967368558,100342.50
2005-03-0767567767167734,500338.50
2005-03-04660677655672101,700336
2005-03-0367567866567135,500335.50
2005-03-0266367966267960,100339.50
2005-03-0166366866066370,800331.50
2005-02-2863465463065387,600326.50
2005-02-2560963260962555,600312.50
2005-02-2461261761261615,500308
2005-02-2360361360361157,300305.50
2005-02-2260160760060470,400302
2005-02-2159760559760444,700302
2005-02-1859960959960733,300303.50
2005-02-1761561560660953,400304.50
2005-02-1662062261161643,000308
2005-02-1562062862062347,100311.50
2005-02-14605631604623124,000311.50
2005-02-10616635601602255,400301
2005-02-09592616592615179,400307.50
2005-02-08570594560592124,000296
2005-02-0755457455457088,900285
2005-02-0454555554555354,800276.50
2005-02-0353954753654788,600273.50
2005-02-0253054152854081,300270
2005-02-0152452852052622,800263
2005-01-3152152752152420,100262
2005-01-2852252652252517,400262.50
2005-01-2752052752052728,600263.50
2005-01-2652652852552622,300263
2005-01-2552152552152523,500262.50
2005-01-2451852651851937,200259.50
2005-01-2151551651151621,600258
2005-01-2051551651151520,900257.50
2005-01-1951552151551727,200258.50
2005-01-1851551651251316,100256.50
2005-01-1751151651051521,300257.50
2005-01-1451151250751019,300255
2005-01-1351151350851227,600256
2005-01-1249850949850642,900253
2005-01-1149549648849454,300247
2005-01-0749449849349419,400247
2005-01-0649549849049310,300246.50
2005-01-0548550048549418,300247
2005-01-0449249548649520,800247.50

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