1879 新日本建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 94 | 95 | 93 | 95 | 39,300 | 95 |
| 2008-12-29 | 95 | 95 | 92 | 93 | 74,000 | 93 |
| 2008-12-26 | 93 | 95 | 90 | 94 | 73,200 | 94 |
| 2008-12-25 | 95 | 95 | 89 | 93 | 97,700 | 93 |
| 2008-12-24 | 89 | 91 | 89 | 90 | 32,800 | 90 |
| 2008-12-22 | 89 | 91 | 89 | 91 | 67,600 | 91 |
| 2008-12-19 | 95 | 95 | 89 | 90 | 136,100 | 90 |
| 2008-12-18 | 90 | 94 | 90 | 93 | 116,500 | 93 |
| 2008-12-17 | 94 | 94 | 88 | 91 | 209,900 | 91 |
| 2008-12-16 | 93 | 95 | 93 | 94 | 157,800 | 94 |
| 2008-12-15 | 92 | 95 | 91 | 93 | 136,100 | 93 |
| 2008-12-12 | 92 | 95 | 90 | 91 | 263,500 | 91 |
| 2008-12-11 | 91 | 92 | 90 | 91 | 126,300 | 91 |
| 2008-12-10 | 87 | 90 | 86 | 89 | 263,800 | 89 |
| 2008-12-09 | 87 | 87 | 85 | 86 | 151,600 | 86 |
| 2008-12-08 | 90 | 91 | 86 | 87 | 209,800 | 87 |
| 2008-12-05 | 85 | 92 | 84 | 86 | 221,700 | 86 |
| 2008-12-04 | 88 | 88 | 83 | 84 | 141,500 | 84 |
| 2008-12-03 | 79 | 90 | 79 | 85 | 333,200 | 85 |
| 2008-12-02 | 79 | 79 | 77 | 77 | 129,300 | 77 |
| 2008-12-01 | 79 | 82 | 79 | 80 | 105,500 | 80 |
| 2008-11-28 | 80 | 81 | 79 | 80 | 95,400 | 80 |
| 2008-11-27 | 78 | 81 | 78 | 81 | 71,100 | 81 |
| 2008-11-26 | 80 | 80 | 78 | 79 | 81,600 | 79 |
| 2008-11-25 | 79 | 80 | 77 | 80 | 154,300 | 80 |
| 2008-11-21 | 75 | 78 | 74 | 78 | 115,600 | 78 |
| 2008-11-20 | 77 | 79 | 76 | 76 | 132,200 | 76 |
| 2008-11-19 | 79 | 80 | 76 | 79 | 217,100 | 79 |
| 2008-11-18 | 77 | 80 | 76 | 77 | 150,100 | 77 |
| 2008-11-17 | 77 | 81 | 76 | 80 | 111,200 | 80 |
| 2008-11-14 | 82 | 83 | 76 | 78 | 227,000 | 78 |
| 2008-11-13 | 79 | 87 | 76 | 77 | 652,700 | 77 |
| 2008-11-12 | 82 | 84 | 80 | 81 | 138,200 | 81 |
| 2008-11-11 | 82 | 85 | 80 | 82 | 135,600 | 82 |
| 2008-11-10 | 87 | 87 | 81 | 83 | 191,200 | 83 |
| 2008-11-07 | 81 | 88 | 80 | 82 | 262,400 | 82 |
| 2008-11-06 | 90 | 90 | 83 | 84 | 322,200 | 84 |
| 2008-11-05 | 82 | 95 | 81 | 95 | 493,500 | 95 |
| 2008-11-04 | 83 | 87 | 79 | 81 | 307,700 | 81 |
| 2008-10-31 | 84 | 88 | 74 | 80 | 599,700 | 80 |
| 2008-10-30 | 64 | 80 | 64 | 78 | 1,355,000 | 78 |
| 2008-10-29 | 70 | 73 | 61 | 61 | 375,000 | 61 |
| 2008-10-28 | 70 | 72 | 51 | 65 | 462,900 | 65 |
| 2008-10-27 | 70 | 79 | 68 | 71 | 251,400 | 71 |
| 2008-10-24 | 80 | 80 | 71 | 71 | 304,100 | 71 |
| 2008-10-23 | 77 | 79 | 75 | 79 | 195,100 | 79 |
| 2008-10-22 | 80 | 80 | 75 | 79 | 208,100 | 79 |
| 2008-10-21 | 82 | 82 | 76 | 80 | 364,900 | 80 |
| 2008-10-20 | 79 | 83 | 77 | 78 | 214,800 | 78 |
| 2008-10-17 | 88 | 92 | 78 | 78 | 474,100 | 78 |
| 2008-10-16 | 85 | 95 | 84 | 88 | 221,900 | 88 |
| 2008-10-15 | 95 | 95 | 90 | 93 | 83,300 | 93 |
| 2008-10-14 | 93 | 103 | 91 | 95 | 366,200 | 95 |
| 2008-10-10 | 80 | 93 | 80 | 88 | 183,000 | 88 |
| 2008-10-09 | 81 | 94 | 78 | 89 | 280,200 | 89 |
| 2008-10-08 | 80 | 84 | 75 | 82 | 315,200 | 82 |
| 2008-10-07 | 72 | 81 | 71 | 77 | 434,600 | 77 |
| 2008-10-06 | 89 | 90 | 75 | 87 | 245,400 | 87 |
| 2008-10-03 | 88 | 90 | 83 | 89 | 220,300 | 89 |
| 2008-10-02 | 94 | 95 | 89 | 89 | 124,800 | 89 |
| 2008-10-01 | 100 | 100 | 91 | 94 | 162,500 | 94 |
| 2008-09-30 | 84 | 94 | 83 | 93 | 344,000 | 93 |
| 2008-09-29 | 102 | 104 | 94 | 94 | 251,000 | 94 |
| 2008-09-26 | 105 | 105 | 97 | 103 | 253,600 | 103 |
| 2008-09-25 | 110 | 110 | 102 | 103 | 328,400 | 103 |
| 2008-09-24 | 105 | 114 | 103 | 108 | 401,000 | 108 |
| 2008-09-22 | 106 | 108 | 105 | 105 | 418,600 | 105 |
| 2008-09-19 | 109 | 109 | 103 | 104 | 457,800 | 104 |
| 2008-09-18 | 104 | 106 | 100 | 106 | 384,700 | 106 |
| 2008-09-17 | 112 | 113 | 105 | 107 | 464,700 | 107 |
| 2008-09-16 | 97 | 107 | 96 | 107 | 948,800 | 107 |
| 2008-09-12 | 107 | 118 | 102 | 110 | 2,309,000 | 110 |
| 2008-09-11 | 99 | 138 | 97 | 98 | 3,859,100 | 98 |
| 2008-09-10 | 91 | 105 | 90 | 100 | 815,200 | 100 |
| 2008-09-09 | 96 | 96 | 89 | 91 | 411,600 | 91 |
| 2008-09-08 | 92 | 95 | 88 | 93 | 621,700 | 93 |
| 2008-09-05 | 77 | 92 | 76 | 86 | 458,200 | 86 |
| 2008-09-04 | 83 | 89 | 78 | 82 | 612,400 | 82 |
| 2008-09-03 | 89 | 94 | 85 | 85 | 784,900 | 85 |
| 2008-09-02 | 82 | 96 | 82 | 92 | 2,660,600 | 92 |
| 2008-09-01 | 83 | 84 | 77 | 77 | 1,051,700 | 77 |
| 2008-08-29 | 71 | 87 | 71 | 83 | 2,306,900 | 83 |
| 2008-08-28 | 90 | 92 | 71 | 71 | 746,700 | 71 |
| 2008-08-27 | 90 | 92 | 90 | 90 | 134,200 | 90 |
| 2008-08-26 | 90 | 93 | 90 | 93 | 119,300 | 93 |
| 2008-08-25 | 95 | 97 | 90 | 93 | 354,200 | 93 |
| 2008-08-22 | 95 | 95 | 92 | 94 | 241,800 | 94 |
| 2008-08-21 | 95 | 96 | 93 | 96 | 368,900 | 96 |
| 2008-08-20 | 96 | 97 | 94 | 95 | 340,700 | 95 |
| 2008-08-19 | 97 | 102 | 97 | 97 | 317,000 | 97 |
| 2008-08-18 | 98 | 102 | 97 | 102 | 377,300 | 102 |
| 2008-08-15 | 115 | 116 | 90 | 97 | 606,600 | 97 |
| 2008-08-14 | 125 | 128 | 109 | 109 | 234,000 | 109 |
| 2008-08-13 | 133 | 133 | 126 | 127 | 141,700 | 127 |
| 2008-08-12 | 135 | 144 | 131 | 131 | 192,600 | 131 |
| 2008-08-11 | 147 | 149 | 137 | 140 | 74,600 | 140 |
| 2008-08-08 | 140 | 144 | 139 | 143 | 53,300 | 143 |
| 2008-08-07 | 146 | 148 | 138 | 143 | 72,800 | 143 |
| 2008-08-06 | 149 | 151 | 144 | 151 | 54,600 | 151 |
| 2008-08-05 | 154 | 155 | 140 | 144 | 85,000 | 144 |
| 2008-08-04 | 154 | 158 | 153 | 155 | 68,300 | 155 |
| 2008-08-01 | 164 | 165 | 159 | 159 | 27,800 | 159 |
| 2008-07-31 | 166 | 167 | 162 | 163 | 44,800 | 163 |
| 2008-07-30 | 159 | 165 | 158 | 165 | 64,500 | 165 |
| 2008-07-29 | 158 | 158 | 155 | 158 | 38,100 | 158 |
| 2008-07-28 | 159 | 162 | 158 | 158 | 39,200 | 158 |
| 2008-07-25 | 164 | 164 | 157 | 160 | 51,300 | 160 |
| 2008-07-24 | 156 | 162 | 156 | 161 | 79,600 | 161 |
| 2008-07-23 | 158 | 162 | 157 | 157 | 57,100 | 157 |
| 2008-07-22 | 158 | 160 | 156 | 160 | 56,300 | 160 |
| 2008-07-18 | 164 | 165 | 158 | 161 | 76,100 | 161 |
| 2008-07-17 | 160 | 166 | 160 | 163 | 88,100 | 163 |
| 2008-07-16 | 163 | 164 | 154 | 155 | 96,600 | 155 |
| 2008-07-15 | 168 | 170 | 163 | 164 | 108,600 | 164 |
| 2008-07-14 | 170 | 173 | 168 | 168 | 30,800 | 168 |
| 2008-07-11 | 171 | 172 | 170 | 170 | 54,200 | 170 |
| 2008-07-10 | 170 | 174 | 170 | 173 | 53,900 | 173 |
| 2008-07-09 | 174 | 175 | 171 | 172 | 24,400 | 172 |
| 2008-07-08 | 175 | 176 | 171 | 173 | 59,100 | 173 |
| 2008-07-07 | 178 | 179 | 175 | 176 | 57,100 | 176 |
| 2008-07-04 | 175 | 178 | 171 | 178 | 126,000 | 178 |
| 2008-07-03 | 172 | 175 | 166 | 171 | 172,300 | 171 |
| 2008-07-02 | 178 | 182 | 174 | 176 | 178,300 | 176 |
| 2008-07-01 | 178 | 182 | 176 | 178 | 57,600 | 178 |
| 2008-06-30 | 172 | 178 | 172 | 175 | 138,800 | 175 |
| 2008-06-27 | 181 | 185 | 171 | 175 | 137,900 | 175 |
| 2008-06-26 | 187 | 190 | 185 | 187 | 92,000 | 187 |
| 2008-06-25 | 196 | 196 | 185 | 187 | 183,300 | 187 |
| 2008-06-24 | 190 | 195 | 190 | 194 | 60,400 | 194 |
| 2008-06-23 | 195 | 198 | 191 | 194 | 99,500 | 194 |
| 2008-06-20 | 201 | 201 | 198 | 200 | 95,000 | 200 |
| 2008-06-19 | 204 | 205 | 201 | 201 | 119,200 | 201 |
| 2008-06-18 | 205 | 207 | 203 | 204 | 69,000 | 204 |
| 2008-06-17 | 205 | 208 | 203 | 204 | 89,200 | 204 |
| 2008-06-16 | 208 | 209 | 202 | 203 | 141,900 | 203 |
| 2008-06-13 | 206 | 208 | 203 | 205 | 158,900 | 205 |
| 2008-06-12 | 206 | 212 | 203 | 212 | 98,700 | 212 |
| 2008-06-11 | 206 | 207 | 203 | 206 | 72,000 | 206 |
| 2008-06-10 | 211 | 212 | 206 | 208 | 144,300 | 208 |
| 2008-06-09 | 213 | 214 | 210 | 213 | 47,600 | 213 |
| 2008-06-06 | 217 | 218 | 216 | 216 | 71,200 | 216 |
| 2008-06-05 | 217 | 217 | 213 | 216 | 68,100 | 216 |
| 2008-06-04 | 213 | 216 | 213 | 216 | 62,400 | 216 |
| 2008-06-03 | 217 | 217 | 212 | 214 | 105,400 | 214 |
| 2008-06-02 | 217 | 217 | 215 | 216 | 55,400 | 216 |
| 2008-05-30 | 214 | 217 | 214 | 215 | 74,200 | 215 |
| 2008-05-29 | 215 | 215 | 210 | 212 | 86,200 | 212 |
| 2008-05-28 | 215 | 217 | 210 | 212 | 60,500 | 212 |
| 2008-05-27 | 213 | 218 | 210 | 214 | 104,200 | 214 |
| 2008-05-26 | 218 | 219 | 214 | 214 | 102,400 | 214 |
| 2008-05-23 | 220 | 226 | 211 | 213 | 289,400 | 213 |
| 2008-05-22 | 225 | 226 | 219 | 221 | 197,000 | 221 |
| 2008-05-21 | 226 | 229 | 223 | 225 | 414,800 | 225 |
| 2008-05-20 | 261 | 277 | 225 | 235 | 847,300 | 235 |
| 2008-05-19 | 241 | 256 | 241 | 256 | 317,500 | 256 |
| 2008-05-16 | 242 | 243 | 236 | 236 | 103,200 | 236 |
| 2008-05-15 | 244 | 250 | 243 | 243 | 156,400 | 243 |
| 2008-05-14 | 228 | 241 | 226 | 236 | 134,200 | 236 |
| 2008-05-13 | 225 | 227 | 222 | 224 | 77,000 | 224 |
| 2008-05-12 | 220 | 224 | 216 | 222 | 86,900 | 222 |
| 2008-05-09 | 226 | 226 | 219 | 219 | 116,600 | 219 |
| 2008-05-08 | 217 | 225 | 217 | 218 | 70,700 | 218 |
| 2008-05-07 | 216 | 222 | 214 | 216 | 94,700 | 216 |
| 2008-05-02 | 215 | 219 | 212 | 214 | 45,400 | 214 |
| 2008-05-01 | 215 | 217 | 210 | 210 | 62,900 | 210 |
| 2008-04-30 | 223 | 223 | 215 | 216 | 118,200 | 216 |
| 2008-04-28 | 220 | 226 | 216 | 217 | 132,200 | 217 |
| 2008-04-25 | 209 | 218 | 205 | 213 | 107,300 | 213 |
| 2008-04-24 | 210 | 210 | 204 | 205 | 52,100 | 205 |
| 2008-04-23 | 201 | 210 | 201 | 206 | 93,600 | 206 |
| 2008-04-22 | 200 | 203 | 200 | 201 | 37,300 | 201 |
| 2008-04-21 | 203 | 204 | 200 | 201 | 44,100 | 201 |
| 2008-04-18 | 198 | 198 | 194 | 197 | 28,800 | 197 |
| 2008-04-17 | 192 | 197 | 192 | 196 | 41,800 | 196 |
| 2008-04-16 | 192 | 192 | 190 | 192 | 25,100 | 192 |
| 2008-04-15 | 190 | 194 | 188 | 192 | 40,800 | 192 |
| 2008-04-14 | 194 | 196 | 190 | 192 | 42,400 | 192 |
| 2008-04-11 | 193 | 198 | 193 | 198 | 24,400 | 198 |
| 2008-04-10 | 197 | 197 | 194 | 194 | 23,700 | 194 |
| 2008-04-09 | 202 | 204 | 193 | 196 | 87,100 | 196 |
| 2008-04-08 | 201 | 206 | 200 | 201 | 18,400 | 201 |
| 2008-04-07 | 203 | 205 | 198 | 204 | 22,600 | 204 |
| 2008-04-04 | 206 | 207 | 203 | 204 | 43,700 | 204 |
| 2008-04-03 | 205 | 208 | 203 | 207 | 42,800 | 207 |
| 2008-04-02 | 205 | 208 | 201 | 206 | 23,200 | 206 |
| 2008-04-01 | 207 | 209 | 200 | 202 | 35,000 | 202 |
| 2008-03-31 | 207 | 207 | 201 | 206 | 42,000 | 206 |
| 2008-03-28 | 201 | 209 | 200 | 204 | 73,900 | 204 |
| 2008-03-27 | 214 | 218 | 207 | 211 | 47,200 | 211 |
| 2008-03-26 | 223 | 224 | 214 | 216 | 58,900 | 216 |
| 2008-03-25 | 225 | 228 | 221 | 227 | 78,700 | 227 |
| 2008-03-24 | 214 | 226 | 210 | 217 | 75,400 | 217 |
| 2008-03-21 | 201 | 210 | 200 | 209 | 54,200 | 209 |
| 2008-03-19 | 200 | 205 | 198 | 202 | 94,300 | 202 |
| 2008-03-18 | 195 | 198 | 194 | 195 | 38,400 | 195 |
| 2008-03-17 | 190 | 200 | 185 | 194 | 56,200 | 194 |
| 2008-03-14 | 201 | 201 | 194 | 194 | 65,700 | 194 |
| 2008-03-13 | 205 | 209 | 196 | 196 | 46,300 | 196 |
| 2008-03-12 | 214 | 216 | 200 | 201 | 50,800 | 201 |
| 2008-03-11 | 197 | 208 | 195 | 206 | 48,600 | 206 |
| 2008-03-10 | 215 | 216 | 205 | 205 | 30,800 | 205 |
| 2008-03-07 | 220 | 222 | 213 | 215 | 41,900 | 215 |
| 2008-03-06 | 223 | 230 | 220 | 223 | 68,600 | 223 |
| 2008-03-05 | 224 | 228 | 223 | 223 | 30,800 | 223 |
| 2008-03-04 | 225 | 230 | 223 | 224 | 36,300 | 224 |
| 2008-03-03 | 236 | 236 | 228 | 228 | 47,800 | 228 |
| 2008-02-29 | 239 | 239 | 236 | 237 | 31,900 | 237 |
| 2008-02-28 | 241 | 242 | 237 | 238 | 26,600 | 238 |
| 2008-02-27 | 238 | 245 | 237 | 239 | 49,900 | 239 |
| 2008-02-26 | 245 | 249 | 238 | 238 | 34,900 | 238 |
| 2008-02-25 | 242 | 245 | 241 | 243 | 54,300 | 243 |
| 2008-02-22 | 238 | 239 | 236 | 237 | 21,100 | 237 |
| 2008-02-21 | 241 | 243 | 238 | 239 | 29,700 | 239 |
| 2008-02-20 | 242 | 242 | 236 | 236 | 34,800 | 236 |
| 2008-02-19 | 244 | 245 | 239 | 242 | 24,200 | 242 |
| 2008-02-18 | 244 | 247 | 238 | 238 | 49,500 | 238 |
| 2008-02-15 | 245 | 245 | 237 | 240 | 50,600 | 240 |
| 2008-02-14 | 239 | 243 | 238 | 241 | 28,200 | 241 |
| 2008-02-13 | 239 | 247 | 237 | 237 | 40,100 | 237 |
| 2008-02-12 | 235 | 246 | 232 | 237 | 32,400 | 237 |
| 2008-02-08 | 239 | 245 | 238 | 239 | 29,900 | 239 |
| 2008-02-07 | 241 | 245 | 239 | 241 | 61,200 | 241 |
| 2008-02-06 | 250 | 250 | 244 | 245 | 48,600 | 245 |
| 2008-02-05 | 250 | 256 | 250 | 253 | 23,900 | 253 |
| 2008-02-04 | 250 | 259 | 247 | 252 | 50,000 | 252 |
| 2008-02-01 | 255 | 255 | 250 | 250 | 60,400 | 250 |
| 2008-01-31 | 249 | 254 | 245 | 251 | 75,000 | 251 |
| 2008-01-30 | 250 | 255 | 246 | 250 | 107,900 | 250 |
| 2008-01-29 | 243 | 249 | 241 | 245 | 56,200 | 245 |
| 2008-01-28 | 248 | 248 | 240 | 242 | 89,200 | 242 |
| 2008-01-25 | 248 | 253 | 238 | 248 | 113,800 | 248 |
| 2008-01-24 | 246 | 247 | 238 | 246 | 62,700 | 246 |
| 2008-01-23 | 238 | 248 | 238 | 243 | 51,500 | 243 |
| 2008-01-22 | 245 | 248 | 235 | 235 | 111,100 | 235 |
| 2008-01-21 | 258 | 258 | 249 | 249 | 89,700 | 249 |
| 2008-01-18 | 255 | 260 | 246 | 256 | 169,400 | 256 |
| 2008-01-17 | 256 | 267 | 256 | 261 | 66,500 | 261 |
| 2008-01-16 | 260 | 268 | 253 | 255 | 67,400 | 255 |
| 2008-01-15 | 289 | 289 | 271 | 274 | 99,600 | 274 |
| 2008-01-11 | 312 | 312 | 296 | 296 | 65,000 | 296 |
| 2008-01-10 | 315 | 316 | 307 | 307 | 37,100 | 307 |
| 2008-01-09 | 300 | 315 | 290 | 310 | 86,100 | 310 |
| 2008-01-08 | 301 | 319 | 297 | 308 | 55,700 | 308 |
| 2008-01-07 | 305 | 311 | 295 | 311 | 55,800 | 311 |
| 2008-01-04 | 328 | 328 | 304 | 305 | 28,100 | 305 |
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