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
2007-12-28	333	334	321	330	37,600	330
2007-12-27	337	344	330	336	57,900	336
2007-12-26	337	342	332	338	43,500	338
2007-12-25	343	343	329	332	118,100	332
2007-12-21	330	333	322	332	32,000	332
2007-12-20	343	344	331	334	41,400	334
2007-12-19	342	353	339	345	31,600	345
2007-12-18	343	350	324	341	81,700	341
2007-12-17	355	360	348	348	69,500	348
2007-12-14	352	367	352	353	69,400	353
2007-12-13	366	368	355	357	54,600	357
2007-12-12	378	378	362	376	42,200	376
2007-12-11	381	382	377	380	70,700	380
2007-12-10	381	381	376	379	39,200	379
2007-12-07	381	391	377	379	64,600	379
2007-12-06	382	386	376	380	57,000	380
2007-12-05	377	382	376	378	41,900	378
2007-12-04	388	388	382	382	38,000	382
2007-12-03	387	398	385	391	49,100	391
2007-11-30	369	400	365	383	128,400	383
2007-11-29	361	377	357	369	105,900	369
2007-11-28	357	365	347	351	56,200	351
2007-11-27	350	356	336	355	53,900	355
2007-11-26	356	363	349	354	31,800	354
2007-11-22	352	361	341	352	56,500	352
2007-11-21	377	382	353	355	113,000	355
2007-11-20	326	357	316	348	58,800	348
2007-11-19	379	379	342	351	44,800	351
2007-11-16	379	379	367	369	33,600	369
2007-11-15	374	390	373	380	53,500	380
2007-11-14	386	388	369	373	48,300	373
2007-11-13	376	384	360	383	37,100	383
2007-11-12	385	390	361	374	26,300	374
2007-11-09	393	408	382	392	28,600	392
2007-11-08	410	410	378	396	42,900	396
2007-11-07	425	425	411	411	30,600	411
2007-11-06	414	425	414	423	12,000	423
2007-11-05	433	433	419	419	20,100	419
2007-11-02	426	445	422	435	46,500	435
2007-11-01	442	453	440	442	21,400	442
2007-10-31	441	455	437	445	48,300	445
2007-10-30	424	459	417	441	49,300	441
2007-10-29	424	430	422	425	42,900	425
2007-10-26	417	422	410	421	14,900	421
2007-10-25	429	429	418	419	27,400	419
2007-10-24	430	431	415	425	29,900	425
2007-10-23	428	433	426	426	29,500	426
2007-10-22	421	430	410	426	56,900	426
2007-10-19	440	442	433	435	37,900	435
2007-10-18	440	445	434	440	81,000	440
2007-10-17	453	455	439	445	30,500	445
2007-10-16	470	470	456	456	41,900	456
2007-10-15	470	470	451	460	64,200	460
2007-10-12	492	500	480	480	34,900	480
2007-10-11	497	502	493	496	44,500	496
2007-10-10	510	510	496	496	23,700	496
2007-10-09	504	514	503	512	14,000	512
2007-10-05	505	510	494	503	36,400	503
2007-10-04	500	519	497	508	20,600	508
2007-10-03	492	505	492	501	37,600	501
2007-10-02	498	499	490	496	31,600	496
2007-10-01	493	502	488	494	38,700	494
2007-09-28	498	515	493	498	41,600	498
2007-09-27	474	494	474	494	34,400	494
2007-09-26	461	475	461	468	56,600	468
2007-09-25	440	465	439	456	39,800	456
2007-09-21	447	460	424	448	24,400	448
2007-09-20	465	465	447	454	23,100	454
2007-09-19	446	460	441	453	20,300	453
2007-09-18	451	455	434	437	17,800	437
2007-09-14	445	458	445	454	48,200	454
2007-09-13	459	459	446	449	11,200	449
2007-09-12	465	465	451	456	11,200	456
2007-09-11	460	465	438	461	35,100	461
2007-09-10	460	473	460	461	33,400	461
2007-09-07	490	490	464	480	103,500	480
2007-09-06	504	506	466	501	67,500	501
2007-09-05	515	516	502	506	26,300	506
2007-09-04	522	524	515	520	12,500	520
2007-09-03	532	534	519	522	21,800	522
2007-08-31	522	527	514	527	18,200	527
2007-08-30	517	522	511	519	33,100	519
2007-08-29	517	518	510	512	13,700	512
2007-08-28	518	527	508	523	15,500	523
2007-08-27	518	536	516	522	26,300	522
2007-08-24	528	528	520	528	15,900	528
2007-08-23	512	528	512	528	29,300	528
2007-08-22	507	512	507	512	21,700	512
2007-08-21	525	526	506	512	69,100	512
2007-08-20	528	531	500	530	101,500	530
2007-08-17	546	565	541	541	33,600	541
2007-08-16	560	575	536	575	37,600	575
2007-08-15	566	575	560	563	32,800	563
2007-08-14	564	571	563	571	30,300	571
2007-08-13	556	575	556	574	34,700	574
2007-08-10	559	569	552	562	25,600	562
2007-08-09	565	576	558	567	57,700	567
2007-08-08	567	570	559	564	24,000	564
2007-08-07	572	577	568	569	16,700	569
2007-08-06	570	577	568	577	31,500	577
2007-08-03	578	580	568	575	33,100	575
2007-08-02	574	580	571	579	20,100	579
2007-08-01	590	590	571	571	21,700	571
2007-07-31	583	594	574	592	46,500	592
2007-07-30	565	591	555	587	66,700	587
2007-07-27	558	586	540	585	123,700	585
2007-07-26	577	577	567	568	56,200	568
2007-07-25	591	592	572	583	45,300	583
2007-07-24	571	582	569	581	44,300	581
2007-07-23	578	578	565	566	38,600	566
2007-07-20	578	595	567	578	46,200	578
2007-07-19	569	579	568	578	32,500	578
2007-07-18	570	574	567	568	25,900	568
2007-07-17	573	576	567	567	46,000	567
2007-07-13	572	579	570	573	19,400	573
2007-07-12	569	573	567	571	27,500	571
2007-07-11	572	578	566	574	39,700	574
2007-07-10	580	582	579	579	9,800	579
2007-07-09	580	589	574	584	21,500	584
2007-07-06	588	589	574	584	36,000	584
2007-07-05	592	595	587	590	20,800	590
2007-07-04	593	593	586	590	22,900	590
2007-07-03	590	593	571	592	47,100	592
2007-07-02	606	606	593	600	49,100	600
2007-06-29	594	608	594	607	40,100	607
2007-06-28	594	608	575	604	128,300	604
2007-06-27	569	603	565	590	111,500	590
2007-06-26	573	582	571	578	21,900	578
2007-06-25	588	588	573	574	30,200	574
2007-06-22	582	587	580	584	46,000	584
2007-06-21	580	590	577	587	42,700	587
2007-06-20	589	590	580	587	24,400	587
2007-06-19	582	594	578	584	46,400	584
2007-06-18	585	586	575	578	67,500	578
2007-06-15	576	578	570	577	50,800	577
2007-06-14	570	575	563	570	46,000	570
2007-06-13	568	570	564	565	39,000	565
2007-06-12	579	583	567	568	52,800	568
2007-06-11	586	590	579	580	41,400	580
2007-06-08	600	600	576	585	92,600	585
2007-06-07	599	600	590	595	36,700	595
2007-06-06	600	602	593	595	27,100	595
2007-06-05	605	605	596	601	29,700	601
2007-06-04	607	615	598	606	54,000	606
2007-06-01	622	622	606	607	39,500	607
2007-05-31	609	625	607	624	89,100	624
2007-05-30	610	611	601	607	20,300	607
2007-05-29	600	613	593	609	45,500	609
2007-05-28	612	612	592	603	49,600	603
2007-05-25	603	612	597	611	48,000	611
2007-05-24	607	617	601	613	40,500	613
2007-05-23	629	629	605	617	104,700	617
2007-05-22	620	645	615	628	70,500	628
2007-05-21	600	630	600	619	64,700	619
2007-05-18	598	605	585	593	50,300	593
2007-05-17	595	595	562	578	55,500	578
2007-05-16	600	604	589	597	22,900	597
2007-05-15	633	633	603	604	28,600	604
2007-05-14	619	635	618	623	19,900	623
2007-05-11	619	622	602	615	24,200	615
2007-05-10	631	634	618	622	26,300	622
2007-05-09	632	638	630	636	23,600	636
2007-05-08	640	643	631	643	35,300	643
2007-05-07	647	648	640	647	35,500	647
2007-05-02	640	648	638	647	39,000	647
2007-05-01	646	646	637	643	31,700	643
2007-04-27	618	652	617	647	230,400	647
2007-04-26	614	621	609	617	44,000	617
2007-04-25	620	620	598	604	39,800	604
2007-04-24	596	630	592	623	31,400	623
2007-04-23	590	609	590	596	32,000	596
2007-04-20	593	603	593	595	23,700	595
2007-04-19	600	610	581	596	80,200	596
2007-04-18	608	617	608	614	23,600	614
2007-04-17	612	617	605	610	43,600	610
2007-04-16	596	617	596	612	52,200	612
2007-04-13	615	617	595	596	86,700	596
2007-04-12	620	622	580	615	47,800	615
2007-04-11	619	624	617	619	27,800	619
2007-04-10	621	625	618	620	29,200	620
2007-04-09	620	628	620	628	24,700	628
2007-04-06	625	631	617	619	38,800	619
2007-04-05	628	633	625	625	40,700	625
2007-04-04	640	644	626	633	74,200	633
2007-04-03	628	642	628	638	24,100	638
2007-04-02	648	651	630	630	58,300	630
2007-03-30	652	654	615	648	43,900	648
2007-03-29	640	650	640	649	36,100	649
2007-03-28	629	644	629	640	46,400	640
2007-03-27	650	650	629	639	36,700	639
2007-03-26	650	653	641	650	21,300	650
2007-03-23	648	650	644	649	39,700	649
2007-03-22	640	652	640	644	39,600	644
2007-03-20	628	640	624	630	34,000	630
2007-03-19	611	620	611	618	28,200	618
2007-03-16	611	629	610	616	34,400	616
2007-03-15	614	624	614	618	25,700	618
2007-03-14	626	631	607	620	66,000	620
2007-03-13	638	642	631	635	50,000	635
2007-03-12	638	652	638	645	35,300	645
2007-03-09	624	640	624	631	57,300	631
2007-03-08	610	624	600	624	18,500	624
2007-03-07	611	618	599	609	44,700	609
2007-03-06	576	613	571	607	66,600	607
2007-03-05	604	621	593	596	43,800	596
2007-03-02	628	633	612	624	34,600	624
2007-03-01	622	638	615	632	40,400	632
2007-02-28	640	647	630	632	126,500	632
2007-02-27	650	659	650	658	34,900	658
2007-02-26	657	662	651	657	31,400	657
2007-02-23	662	662	656	657	46,200	657
2007-02-22	641	664	641	664	36,500	664
2007-02-21	648	650	640	644	14,400	644
2007-02-20	651	655	645	652	8,800	652
2007-02-19	643	654	642	654	21,900	654
2007-02-16	654	654	641	651	11,800	651
2007-02-15	648	659	648	656	25,300	656
2007-02-14	665	668	630	647	47,200	647
2007-02-13	672	675	664	671	28,600	671
2007-02-09	680	680	658	676	48,600	676
2007-02-08	678	684	673	674	29,900	674
2007-02-07	685	685	672	676	22,900	676
2007-02-06	677	686	675	680	26,500	680
2007-02-05	683	685	673	679	47,500	679
2007-02-02	673	685	673	682	70,500	682
2007-02-01	650	694	650	692	135,500	692
2007-01-31	666	666	651	652	12,300	652
2007-01-30	670	670	661	665	23,300	665
2007-01-29	658	663	655	660	20,900	660
2007-01-26	657	662	643	657	15,400	657
2007-01-25	672	672	660	660	32,400	660
2007-01-24	672	674	655	666	35,800	666
2007-01-23	660	672	659	671	92,400	671
2007-01-22	654	661	649	661	40,000	661
2007-01-19	655	656	649	655	27,200	655
2007-01-18	651	656	649	651	31,800	651
2007-01-17	636	656	636	652	59,600	652
2007-01-16	645	646	638	646	14,300	646
2007-01-15	645	650	638	649	51,300	649
2007-01-12	620	629	612	625	34,900	625
2007-01-11	626	639	622	624	30,300	624
2007-01-10	644	644	625	627	57,200	627
2007-01-09	642	652	642	650	25,900	650
2007-01-05	654	654	637	641	38,800	641
2007-01-04	642	654	642	650	29,200	650

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31