1879 新日本建設(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2833333432133037,600330
2007-12-2733734433033657,900336
2007-12-2633734233233843,500338
2007-12-25343343329332118,100332
2007-12-2133033332233232,000332
2007-12-2034334433133441,400334
2007-12-1934235333934531,600345
2007-12-1834335032434181,700341
2007-12-1735536034834869,500348
2007-12-1435236735235369,400353
2007-12-1336636835535754,600357
2007-12-1237837836237642,200376
2007-12-1138138237738070,700380
2007-12-1038138137637939,200379
2007-12-0738139137737964,600379
2007-12-0638238637638057,000380
2007-12-0537738237637841,900378
2007-12-0438838838238238,000382
2007-12-0338739838539149,100391
2007-11-30369400365383128,400383
2007-11-29361377357369105,900369
2007-11-2835736534735156,200351
2007-11-2735035633635553,900355
2007-11-2635636334935431,800354
2007-11-2235236134135256,500352
2007-11-21377382353355113,000355
2007-11-2032635731634858,800348
2007-11-1937937934235144,800351
2007-11-1637937936736933,600369
2007-11-1537439037338053,500380
2007-11-1438638836937348,300373
2007-11-1337638436038337,100383
2007-11-1238539036137426,300374
2007-11-0939340838239228,600392
2007-11-0841041037839642,900396
2007-11-0742542541141130,600411
2007-11-0641442541442312,000423
2007-11-0543343341941920,100419
2007-11-0242644542243546,500435
2007-11-0144245344044221,400442
2007-10-3144145543744548,300445
2007-10-3042445941744149,300441
2007-10-2942443042242542,900425
2007-10-2641742241042114,900421
2007-10-2542942941841927,400419
2007-10-2443043141542529,900425
2007-10-2342843342642629,500426
2007-10-2242143041042656,900426
2007-10-1944044243343537,900435
2007-10-1844044543444081,000440
2007-10-1745345543944530,500445
2007-10-1647047045645641,900456
2007-10-1547047045146064,200460
2007-10-1249250048048034,900480
2007-10-1149750249349644,500496
2007-10-1051051049649623,700496
2007-10-0950451450351214,000512
2007-10-0550551049450336,400503
2007-10-0450051949750820,600508
2007-10-0349250549250137,600501
2007-10-0249849949049631,600496
2007-10-0149350248849438,700494
2007-09-2849851549349841,600498
2007-09-2747449447449434,400494
2007-09-2646147546146856,600468
2007-09-2544046543945639,800456
2007-09-2144746042444824,400448
2007-09-2046546544745423,100454
2007-09-1944646044145320,300453
2007-09-1845145543443717,800437
2007-09-1444545844545448,200454
2007-09-1345945944644911,200449
2007-09-1246546545145611,200456
2007-09-1146046543846135,100461
2007-09-1046047346046133,400461
2007-09-07490490464480103,500480
2007-09-0650450646650167,500501
2007-09-0551551650250626,300506
2007-09-0452252451552012,500520
2007-09-0353253451952221,800522
2007-08-3152252751452718,200527
2007-08-3051752251151933,100519
2007-08-2951751851051213,700512
2007-08-2851852750852315,500523
2007-08-2751853651652226,300522
2007-08-2452852852052815,900528
2007-08-2351252851252829,300528
2007-08-2250751250751221,700512
2007-08-2152552650651269,100512
2007-08-20528531500530101,500530
2007-08-1754656554154133,600541
2007-08-1656057553657537,600575
2007-08-1556657556056332,800563
2007-08-1456457156357130,300571
2007-08-1355657555657434,700574
2007-08-1055956955256225,600562
2007-08-0956557655856757,700567
2007-08-0856757055956424,000564
2007-08-0757257756856916,700569
2007-08-0657057756857731,500577
2007-08-0357858056857533,100575
2007-08-0257458057157920,100579
2007-08-0159059057157121,700571
2007-07-3158359457459246,500592
2007-07-3056559155558766,700587
2007-07-27558586540585123,700585
2007-07-2657757756756856,200568
2007-07-2559159257258345,300583
2007-07-2457158256958144,300581
2007-07-2357857856556638,600566
2007-07-2057859556757846,200578
2007-07-1956957956857832,500578
2007-07-1857057456756825,900568
2007-07-1757357656756746,000567
2007-07-1357257957057319,400573
2007-07-1256957356757127,500571
2007-07-1157257856657439,700574
2007-07-105805825795799,800579
2007-07-0958058957458421,500584
2007-07-0658858957458436,000584
2007-07-0559259558759020,800590
2007-07-0459359358659022,900590
2007-07-0359059357159247,100592
2007-07-0260660659360049,100600
2007-06-2959460859460740,100607
2007-06-28594608575604128,300604
2007-06-27569603565590111,500590
2007-06-2657358257157821,900578
2007-06-2558858857357430,200574
2007-06-2258258758058446,000584
2007-06-2158059057758742,700587
2007-06-2058959058058724,400587
2007-06-1958259457858446,400584
2007-06-1858558657557867,500578
2007-06-1557657857057750,800577
2007-06-1457057556357046,000570
2007-06-1356857056456539,000565
2007-06-1257958356756852,800568
2007-06-1158659057958041,400580
2007-06-0860060057658592,600585
2007-06-0759960059059536,700595
2007-06-0660060259359527,100595
2007-06-0560560559660129,700601
2007-06-0460761559860654,000606
2007-06-0162262260660739,500607
2007-05-3160962560762489,100624
2007-05-3061061160160720,300607
2007-05-2960061359360945,500609
2007-05-2861261259260349,600603
2007-05-2560361259761148,000611
2007-05-2460761760161340,500613
2007-05-23629629605617104,700617
2007-05-2262064561562870,500628
2007-05-2160063060061964,700619
2007-05-1859860558559350,300593
2007-05-1759559556257855,500578
2007-05-1660060458959722,900597
2007-05-1563363360360428,600604
2007-05-1461963561862319,900623
2007-05-1161962260261524,200615
2007-05-1063163461862226,300622
2007-05-0963263863063623,600636
2007-05-0864064363164335,300643
2007-05-0764764864064735,500647
2007-05-0264064863864739,000647
2007-05-0164664663764331,700643
2007-04-27618652617647230,400647
2007-04-2661462160961744,000617
2007-04-2562062059860439,800604
2007-04-2459663059262331,400623
2007-04-2359060959059632,000596
2007-04-2059360359359523,700595
2007-04-1960061058159680,200596
2007-04-1860861760861423,600614
2007-04-1761261760561043,600610
2007-04-1659661759661252,200612
2007-04-1361561759559686,700596
2007-04-1262062258061547,800615
2007-04-1161962461761927,800619
2007-04-1062162561862029,200620
2007-04-0962062862062824,700628
2007-04-0662563161761938,800619
2007-04-0562863362562540,700625
2007-04-0464064462663374,200633
2007-04-0362864262863824,100638
2007-04-0264865163063058,300630
2007-03-3065265461564843,900648
2007-03-2964065064064936,100649
2007-03-2862964462964046,400640
2007-03-2765065062963936,700639
2007-03-2665065364165021,300650
2007-03-2364865064464939,700649
2007-03-2264065264064439,600644
2007-03-2062864062463034,000630
2007-03-1961162061161828,200618
2007-03-1661162961061634,400616
2007-03-1561462461461825,700618
2007-03-1462663160762066,000620
2007-03-1363864263163550,000635
2007-03-1263865263864535,300645
2007-03-0962464062463157,300631
2007-03-0861062460062418,500624
2007-03-0761161859960944,700609
2007-03-0657661357160766,600607
2007-03-0560462159359643,800596
2007-03-0262863361262434,600624
2007-03-0162263861563240,400632
2007-02-28640647630632126,500632
2007-02-2765065965065834,900658
2007-02-2665766265165731,400657
2007-02-2366266265665746,200657
2007-02-2264166464166436,500664
2007-02-2164865064064414,400644
2007-02-206516556456528,800652
2007-02-1964365464265421,900654
2007-02-1665465464165111,800651
2007-02-1564865964865625,300656
2007-02-1466566863064747,200647
2007-02-1367267566467128,600671
2007-02-0968068065867648,600676
2007-02-0867868467367429,900674
2007-02-0768568567267622,900676
2007-02-0667768667568026,500680
2007-02-0568368567367947,500679
2007-02-0267368567368270,500682
2007-02-01650694650692135,500692
2007-01-3166666665165212,300652
2007-01-3067067066166523,300665
2007-01-2965866365566020,900660
2007-01-2665766264365715,400657
2007-01-2567267266066032,400660
2007-01-2467267465566635,800666
2007-01-2366067265967192,400671
2007-01-2265466164966140,000661
2007-01-1965565664965527,200655
2007-01-1865165664965131,800651
2007-01-1763665663665259,600652
2007-01-1664564663864614,300646
2007-01-1564565063864951,300649
2007-01-1262062961262534,900625
2007-01-1162663962262430,300624
2007-01-1064464462562757,200627
2007-01-0964265264265025,900650
2007-01-0565465463764138,800641
2007-01-0464265464265029,200650

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