1879 新日本建設(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	649	650	640	642	57,400	642
2006-12-28	620	657	617	650	275,300	650
2006-12-27	605	620	605	617	57,100	617
2006-12-26	600	605	600	603	19,200	603
2006-12-25	610	610	595	600	23,500	600
2006-12-22	600	603	595	600	16,300	600
2006-12-21	604	608	600	605	14,200	605
2006-12-20	601	605	597	604	51,700	604
2006-12-19	600	607	595	600	63,900	600
2006-12-18	605	608	600	606	35,900	606
2006-12-15	614	614	600	605	50,700	605
2006-12-14	604	615	600	613	113,600	613
2006-12-13	582	592	578	587	134,000	587
2006-12-12	579	584	578	579	115,500	579
2006-12-11	568	580	567	576	56,400	576
2006-12-08	563	574	563	571	60,900	571
2006-12-07	573	575	568	573	25,300	573
2006-12-06	559	571	559	569	21,000	569
2006-12-05	570	572	563	567	48,800	567
2006-12-04	571	572	561	568	37,900	568
2006-12-01	574	578	570	575	81,100	575
2006-11-30	564	574	560	574	81,500	574
2006-11-29	543	575	538	574	55,800	574
2006-11-28	531	541	526	540	18,900	540
2006-11-27	532	541	531	534	30,800	534
2006-11-24	539	539	522	531	27,400	531
2006-11-22	530	535	507	528	41,600	528
2006-11-21	530	537	530	530	15,600	530
2006-11-20	545	550	530	530	28,000	530
2006-11-17	547	548	541	545	7,900	545
2006-11-16	561	564	537	550	43,000	550
2006-11-15	544	562	537	560	60,500	560
2006-11-14	539	550	538	548	27,500	548
2006-11-13	540	545	535	540	26,700	540
2006-11-10	550	550	534	539	27,400	539
2006-11-09	548	557	536	544	20,700	544
2006-11-08	557	559	542	549	32,100	549
2006-11-07	564	565	559	563	29,900	563
2006-11-06	558	567	551	565	20,300	565
2006-11-02	560	573	555	563	20,200	563
2006-11-01	566	570	563	568	17,100	568
2006-10-31	575	578	562	577	72,400	577
2006-10-30	568	573	561	565	30,200	565
2006-10-27	579	579	564	574	101,900	574
2006-10-26	571	580	570	578	36,600	578
2006-10-25	567	576	567	571	42,000	571
2006-10-24	584	586	563	574	48,100	574
2006-10-23	574	581	565	579	50,200	579
2006-10-20	575	576	555	573	26,700	573
2006-10-19	580	580	573	577	36,700	577
2006-10-18	575	579	565	575	42,400	575
2006-10-17	553	572	552	568	44,400	568
2006-10-16	549	565	548	559	31,700	559
2006-10-13	534	550	534	550	39,500	550
2006-10-12	539	550	536	540	16,200	540
2006-10-11	559	559	544	545	17,100	545
2006-10-10	558	568	547	558	42,900	558
2006-10-06	548	559	545	559	36,800	559
2006-10-05	536	552	536	551	20,300	551
2006-10-04	549	553	538	539	17,400	539
2006-10-03	556	556	548	552	13,300	552
2006-10-02	565	565	550	558	44,500	558
2006-09-29	545	566	540	565	80,100	565
2006-09-28	545	559	540	546	24,400	546
2006-09-27	530	564	530	545	46,200	545
2006-09-26	546	546	531	535	19,400	535
2006-09-25	530	549	521	549	26,500	549
2006-09-22	539	548	535	543	33,200	543
2006-09-21	533	544	532	533	43,300	533
2006-09-20	528	536	519	523	22,600	523
2006-09-19	532	545	525	529	30,600	529
2006-09-15	523	530	518	527	26,800	527
2006-09-14	529	530	520	524	20,300	524
2006-09-13	531	532	517	520	29,900	520
2006-09-12	539	542	525	531	20,200	531
2006-09-11	545	547	540	540	31,900	540
2006-09-08	544	549	540	543	46,900	543
2006-09-07	550	558	538	541	19,000	541
2006-09-06	549	560	549	552	7,700	552
2006-09-05	550	556	546	549	14,400	549
2006-09-04	559	565	551	557	23,500	557
2006-09-01	565	565	555	558	23,200	558
2006-08-31	558	565	553	560	41,300	560
2006-08-30	544	557	540	548	54,500	548
2006-08-29	525	536	525	536	24,300	536
2006-08-28	526	533	522	523	31,000	523
2006-08-25	540	547	533	534	15,500	534
2006-08-24	545	545	530	532	33,000	532
2006-08-23	542	553	540	543	13,000	543
2006-08-22	555	561	530	542	68,400	542
2006-08-21	550	555	543	550	35,800	550
2006-08-18	555	563	554	560	19,500	560
2006-08-17	559	565	554	554	31,300	554
2006-08-16	563	563	552	558	27,300	558
2006-08-15	541	564	539	556	58,900	556
2006-08-14	531	548	526	547	45,400	547
2006-08-11	522	536	522	531	46,500	531
2006-08-10	526	531	521	529	19,600	529
2006-08-09	511	525	511	525	19,600	525
2006-08-08	508	520	508	514	18,900	514
2006-08-07	525	530	510	510	16,500	510
2006-08-04	525	531	523	527	11,900	527
2006-08-03	552	552	524	524	43,400	524
2006-08-02	532	535	521	532	53,100	532
2006-08-01	541	549	537	539	46,700	539
2006-07-31	521	567	508	566	152,600	566
2006-07-28	501	525	486	524	103,300	524
2006-07-27	510	514	499	503	59,600	503
2006-07-26	525	528	505	510	51,900	510
2006-07-25	549	549	528	532	39,000	532
2006-07-24	531	531	518	524	33,100	524
2006-07-21	513	540	513	532	132,400	532
2006-07-20	493	539	480	523	298,100	523
2006-07-19	472	475	450	463	38,500	463
2006-07-18	479	480	465	467	44,500	467
2006-07-14	496	502	486	494	29,300	494
2006-07-13	515	518	490	503	80,200	503
2006-07-12	526	550	517	521	40,200	521
2006-07-11	528	531	519	526	16,000	526
2006-07-10	510	539	508	528	43,400	528
2006-07-07	537	544	530	530	28,900	530
2006-07-06	538	538	528	531	29,700	531
2006-07-05	543	543	534	538	31,400	538
2006-07-04	546	547	538	542	27,800	542
2006-07-03	536	551	536	545	47,300	545
2006-06-30	535	559	530	546	125,500	546
2006-06-29	530	539	515	525	115,900	525
2006-06-28	536	543	535	538	40,900	538
2006-06-27	543	545	540	545	16,600	545
2006-06-26	539	546	536	546	16,400	546
2006-06-23	544	545	534	545	33,700	545
2006-06-22	541	554	541	554	26,600	554
2006-06-21	552	555	533	540	48,000	540
2006-06-20	552	553	542	545	20,700	545
2006-06-19	556	564	552	562	25,700	562
2006-06-16	573	573	562	565	33,300	565
2006-06-15	553	559	547	553	27,900	553
2006-06-14	535	550	530	543	52,300	543
2006-06-13	540	553	526	538	69,500	538
2006-06-12	514	539	510	530	53,600	530
2006-06-09	501	515	485	510	117,900	510
2006-06-08	521	530	500	525	56,800	525
2006-06-07	567	573	547	551	53,300	551
2006-06-06	578	581	563	567	77,500	567
2006-06-05	596	596	578	587	60,500	587
2006-06-02	585	600	571	597	101,000	597
2006-06-01	616	620	584	594	56,100	594
2006-05-31	590	632	586	630	135,000	630
2006-05-30	601	611	595	598	53,700	598
2006-05-29	620	628	598	607	90,900	607
2006-05-26	610	640	601	640	63,900	640
2006-05-25	604	605	578	595	86,800	595
2006-05-24	601	608	600	603	37,400	603
2006-05-23	613	621	601	605	68,100	605
2006-05-22	645	645	611	613	58,900	613
2006-05-19	601	650	601	645	221,300	645
2006-05-18	588	618	588	598	79,800	598
2006-05-17	589	602	588	600	39,700	600
2006-05-16	613	619	594	599	70,700	599
2006-05-15	620	627	610	621	60,600	621
2006-05-12	620	641	610	620	47,300	620
2006-05-11	627	637	625	631	36,800	631
2006-05-10	657	657	628	634	89,300	634
2006-05-09	667	667	635	647	83,500	647
2006-05-08	665	675	653	657	81,000	657
2006-05-02	647	658	640	653	86,700	653
2006-05-01	640	679	640	657	310,100	657
2006-04-28	611	699	586	699	366,200	699
2006-04-27	616	616	610	612	56,600	612
2006-04-26	602	615	601	606	59,000	606
2006-04-25	588	610	580	595	52,300	595
2006-04-24	616	616	578	578	68,300	578
2006-04-21	615	618	606	608	50,300	608
2006-04-20	616	619	601	606	78,000	606
2006-04-19	618	624	615	615	61,500	615
2006-04-18	626	634	613	617	73,700	617
2006-04-17	625	634	616	616	59,800	616
2006-04-14	621	634	611	621	98,500	621
2006-04-13	635	635	606	614	88,300	614
2006-04-12	641	643	634	634	68,600	634
2006-04-11	653	655	633	641	78,900	641
2006-04-10	655	661	641	652	66,600	652
2006-04-07	667	667	651	654	49,900	654
2006-04-06	650	674	650	663	81,900	663
2006-04-05	672	676	653	654	59,300	654
2006-04-04	666	679	665	672	62,600	672
2006-04-03	678	686	665	671	97,100	671
2006-03-31	698	699	678	678	61,000	678
2006-03-30	688	705	677	681	110,700	681
2006-03-29	670	689	661	684	144,100	684
2006-03-28	626	687	610	676	115,400	676
2006-03-27	1,290	1,309	1,289	1,297	45,600	648.50
2006-03-24	1,300	1,300	1,251	1,279	79,800	639.50
2006-03-23	1,317	1,317	1,303	1,307	32,100	653.50
2006-03-22	1,315	1,315	1,301	1,306	42,800	653
2006-03-20	1,307	1,319	1,307	1,315	56,500	657.50
2006-03-17	1,300	1,319	1,300	1,306	39,700	653
2006-03-16	1,320	1,321	1,291	1,304	61,600	652
2006-03-15	1,313	1,329	1,312	1,317	122,300	658.50
2006-03-14	1,285	1,330	1,275	1,304	285,100	652
2006-03-13	1,198	1,220	1,175	1,205	33,700	602.50
2006-03-10	1,159	1,187	1,146	1,155	39,300	577.50
2006-03-09	1,128	1,160	1,125	1,160	11,900	580
2006-03-08	1,140	1,140	1,125	1,128	26,300	564
2006-03-07	1,151	1,170	1,136	1,136	20,200	568
2006-03-06	1,133	1,168	1,133	1,159	16,100	579.50
2006-03-03	1,147	1,174	1,125	1,133	34,100	566.50
2006-03-02	1,200	1,215	1,156	1,156	65,200	578
2006-03-01	1,180	1,199	1,152	1,199	129,400	599.50
2006-02-28	1,115	1,270	1,115	1,260	70,300	630
2006-02-27	1,169	1,190	1,112	1,112	61,600	556
2006-02-24	1,173	1,193	1,146	1,172	26,700	586
2006-02-23	1,130	1,184	1,130	1,172	31,800	586
2006-02-22	1,143	1,177	1,115	1,130	44,900	565
2006-02-21	1,150	1,167	1,132	1,142	28,500	571
2006-02-20	1,131	1,169	1,102	1,131	85,300	565.50
2006-02-17	1,190	1,198	1,122	1,136	82,000	568
2006-02-16	1,136	1,179	1,115	1,150	40,300	575
2006-02-15	1,186	1,186	1,140	1,151	36,400	575.50
2006-02-14	1,134	1,200	1,101	1,180	61,900	590
2006-02-13	1,150	1,186	1,134	1,136	45,600	568
2006-02-10	1,230	1,235	1,200	1,204	40,700	602
2006-02-09	1,236	1,254	1,217	1,238	46,400	619
2006-02-08	1,256	1,286	1,230	1,230	52,700	615
2006-02-07	1,265	1,295	1,236	1,256	58,700	628
2006-02-06	1,223	1,250	1,215	1,245	48,500	622.50
2006-02-03	1,205	1,231	1,188	1,210	43,800	605
2006-02-02	1,198	1,218	1,188	1,204	67,700	602
2006-02-01	1,235	1,237	1,200	1,228	57,400	614
2006-01-31	1,234	1,238	1,213	1,238	71,600	619
2006-01-30	1,206	1,235	1,200	1,221	67,900	610.50
2006-01-27	1,205	1,211	1,194	1,205	50,600	602.50
2006-01-26	1,199	1,220	1,182	1,209	30,500	604.50
2006-01-25	1,221	1,221	1,169	1,180	50,300	590
2006-01-24	1,150	1,190	1,110	1,174	68,100	587
2006-01-23	1,120	1,177	1,105	1,133	65,000	566.50
2006-01-20	1,225	1,237	1,121	1,154	81,000	577
2006-01-19	1,091	1,240	1,091	1,215	136,000	607.50
2006-01-18	1,250	1,250	1,050	1,131	192,400	565.50
2006-01-17	1,273	1,295	1,250	1,250	94,500	625
2006-01-16	1,260	1,300	1,259	1,259	107,500	629.50
2006-01-13	1,265	1,288	1,251	1,258	63,800	629
2006-01-12	1,290	1,293	1,274	1,285	35,200	642.50
2006-01-11	1,292	1,323	1,270	1,310	49,400	655
2006-01-10	1,370	1,370	1,250	1,289	96,500	644.50
2006-01-06	1,351	1,400	1,350	1,378	45,700	689
2006-01-05	1,395	1,440	1,368	1,387	102,900	693.50
2006-01-04	1,453	1,460	1,306	1,350	170,900	675

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