1879 新日本建設(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	145	145	131	139	297,300	139
2009-12-29	143	146	143	144	80,400	144
2009-12-28	143	144	142	142	41,400	142
2009-12-25	142	143	141	142	70,600	142
2009-12-24	141	142	140	141	77,300	141
2009-12-22	140	142	139	139	51,900	139
2009-12-21	140	142	139	139	83,900	139
2009-12-18	138	140	137	139	141,200	139
2009-12-17	142	142	139	139	107,000	139
2009-12-16	138	142	138	142	66,200	142
2009-12-15	142	142	137	137	75,600	137
2009-12-14	140	143	139	141	41,000	141
2009-12-11	142	145	138	139	121,500	139
2009-12-10	144	145	140	141	40,300	141
2009-12-09	140	147	140	142	63,300	142
2009-12-08	146	149	143	143	145,000	143
2009-12-07	148	150	145	147	144,700	147
2009-12-04	147	149	143	143	141,500	143
2009-12-03	144	149	144	148	65,200	148
2009-12-02	143	145	142	143	58,600	143
2009-12-01	142	143	139	143	90,100	143
2009-11-30	139	144	139	143	69,700	143
2009-11-27	143	145	138	139	66,300	139
2009-11-26	145	146	143	145	40,100	145
2009-11-25	145	148	140	145	120,600	145
2009-11-24	144	148	141	143	76,000	143
2009-11-20	136	143	135	141	57,600	141
2009-11-19	135	137	131	136	93,500	136
2009-11-18	144	145	137	139	92,700	139
2009-11-17	148	150	138	143	135,300	143
2009-11-16	154	154	147	147	201,600	147
2009-11-13	157	158	153	155	171,900	155
2009-11-12	161	162	156	157	91,100	157
2009-11-11	163	163	160	160	55,900	160
2009-11-10	165	165	160	162	106,700	162
2009-11-09	160	160	159	159	17,500	159
2009-11-06	162	162	159	159	49,000	159
2009-11-05	163	163	158	162	121,100	162
2009-11-04	162	164	161	164	38,800	164
2009-11-02	160	163	159	162	73,700	162
2009-10-30	164	166	161	164	114,700	164
2009-10-29	160	165	159	162	125,800	162
2009-10-28	162	165	160	160	62,800	160
2009-10-27	164	164	161	163	102,200	163
2009-10-26	167	167	160	166	163,000	166
2009-10-23	169	169	166	167	160,600	167
2009-10-22	174	179	163	170	1,034,200	170
2009-10-21	158	160	156	159	32,200	159
2009-10-20	156	160	156	160	42,000	160
2009-10-19	156	158	156	158	19,100	158
2009-10-16	161	164	155	155	62,200	155
2009-10-15	161	164	159	161	54,400	161
2009-10-14	159	159	156	159	44,000	159
2009-10-13	160	161	158	159	41,100	159
2009-10-09	159	162	158	159	68,600	159
2009-10-08	155	159	155	159	85,900	159
2009-10-07	155	155	152	155	21,900	155
2009-10-06	153	155	150	155	56,200	155
2009-10-05	152	155	150	155	131,400	155
2009-10-02	160	162	155	157	175,700	157
2009-10-01	169	169	165	165	78,400	165
2009-09-30	173	174	163	169	115,800	169
2009-09-29	173	175	168	170	239,600	170
2009-09-28	173	173	170	171	112,100	171
2009-09-25	181	181	173	175	70,900	175
2009-09-24	177	181	177	180	157,600	180
2009-09-18	184	184	172	180	355,000	180
2009-09-17	184	188	181	185	252,900	185
2009-09-16	188	189	184	184	276,500	184
2009-09-15	185	195	182	189	640,300	189
2009-09-14	181	186	172	183	545,500	183
2009-09-11	190	197	179	180	1,438,000	180
2009-09-10	165	184	165	182	1,925,100	182
2009-09-09	160	166	158	163	298,300	163
2009-09-08	158	161	158	159	42,700	159
2009-09-07	162	162	158	159	83,600	159
2009-09-04	160	161	157	158	129,800	158
2009-09-03	162	162	160	160	67,900	160
2009-09-02	160	163	160	162	154,000	162
2009-09-01	161	165	160	162	69,800	162
2009-08-31	164	168	161	163	122,700	163
2009-08-28	170	170	164	164	106,900	164
2009-08-27	166	170	164	169	131,900	169
2009-08-26	162	165	162	165	88,000	165
2009-08-25	163	164	160	161	147,700	161
2009-08-24	163	168	163	164	86,000	164
2009-08-21	164	165	162	163	108,700	163
2009-08-20	163	166	161	165	175,100	165
2009-08-19	166	167	161	166	99,600	166
2009-08-18	161	166	160	165	72,400	165
2009-08-17	169	169	164	166	159,000	166
2009-08-14	170	176	166	170	318,200	170
2009-08-13	162	168	161	167	215,900	167
2009-08-12	161	163	160	161	59,500	161
2009-08-11	159	165	159	163	166,100	163
2009-08-10	160	161	157	158	128,100	158
2009-08-07	163	164	154	160	322,200	160
2009-08-06	159	163	159	161	154,000	161
2009-08-05	158	159	157	159	107,400	159
2009-08-04	155	159	155	156	132,000	156
2009-08-03	156	156	151	154	76,100	154
2009-07-31	145	155	145	153	151,200	153
2009-07-30	147	149	146	147	53,100	147
2009-07-29	150	150	147	147	58,400	147
2009-07-28	150	151	148	149	50,200	149
2009-07-27	150	153	148	150	51,900	150
2009-07-24	153	154	149	150	74,600	150
2009-07-23	149	151	147	149	76,200	149
2009-07-22	148	150	148	149	97,400	149
2009-07-21	150	151	147	148	96,100	148
2009-07-17	148	148	144	147	46,200	147
2009-07-16	151	152	145	145	80,600	145
2009-07-15	150	152	146	147	98,100	147
2009-07-14	144	149	143	146	134,000	146
2009-07-13	152	152	138	140	208,000	140
2009-07-10	149	157	149	154	151,000	154
2009-07-09	157	159	152	152	179,100	152
2009-07-08	157	161	157	159	218,500	159
2009-07-07	165	166	160	162	142,400	162
2009-07-06	163	168	162	167	209,900	167
2009-07-03	161	164	157	163	151,400	163
2009-07-02	166	166	162	164	178,200	164
2009-07-01	167	167	165	166	207,100	166
2009-06-30	167	168	165	167	265,200	167
2009-06-29	166	168	163	166	295,700	166
2009-06-26	162	171	160	162	595,500	162
2009-06-25	160	163	156	160	263,200	160
2009-06-24	161	163	156	159	202,300	159
2009-06-23	160	167	158	163	306,700	163
2009-06-22	170	170	152	167	534,600	167
2009-06-19	175	175	166	168	400,100	168
2009-06-18	170	178	170	174	859,600	174
2009-06-17	173	180	169	172	737,900	172
2009-06-16	169	179	164	176	952,500	176
2009-06-15	159	188	159	173	3,254,900	173
2009-06-12	160	161	156	156	345,300	156
2009-06-11	159	160	157	159	435,000	159
2009-06-10	155	159	155	159	218,000	159
2009-06-09	159	162	155	155	171,600	155
2009-06-08	158	162	157	159	204,800	159
2009-06-05	164	164	155	156	290,900	156
2009-06-04	156	166	156	159	937,900	159
2009-06-03	148	154	147	154	213,200	154
2009-06-02	149	152	148	148	147,100	148
2009-06-01	149	153	147	151	160,200	151
2009-05-29	154	156	149	149	275,700	149
2009-05-28	152	156	150	153	258,600	153
2009-05-27	163	165	157	157	506,400	157
2009-05-26	165	167	152	159	794,800	159
2009-05-25	145	158	141	158	1,076,300	158
2009-05-22	155	159	146	146	1,091,000	146
2009-05-21	145	164	143	155	3,972,400	155
2009-05-20	125	160	124	140	6,627,400	140
2009-05-19	110	124	108	111	961,400	111
2009-05-18	107	109	106	106	76,800	106
2009-05-15	105	109	104	105	108,200	105
2009-05-14	105	106	101	103	79,800	103
2009-05-13	106	107	104	106	64,600	106
2009-05-12	105	107	104	105	87,300	105
2009-05-11	104	105	103	105	65,300	105
2009-05-08	100	102	100	102	34,800	102
2009-05-07	101	103	100	102	67,500	102
2009-05-01	99	101	98	99	23,400	99
2009-04-30	99	101	98	98	33,300	98
2009-04-28	100	102	99	99	68,600	99
2009-04-27	103	105	100	102	51,600	102
2009-04-24	103	107	102	105	81,900	105
2009-04-23	102	103	99	100	61,100	100
2009-04-22	105	110	101	103	122,000	103
2009-04-21	104	106	102	104	76,400	104
2009-04-20	103	106	103	106	84,000	106
2009-04-17	103	105	103	105	26,400	105
2009-04-16	104	106	102	103	78,700	103
2009-04-15	104	108	103	104	75,800	104
2009-04-14	107	107	104	104	191,100	104
2009-04-13	104	105	103	104	101,800	104
2009-04-10	106	106	103	104	81,800	104
2009-04-09	104	105	101	105	94,100	105
2009-04-08	100	105	100	104	55,900	104
2009-04-07	105	105	101	101	44,400	101
2009-04-06	102	104	101	103	45,900	103
2009-04-03	105	105	102	104	51,000	104
2009-04-02	104	105	101	105	43,800	105
2009-04-01	100	103	98	103	35,300	103
2009-03-31	100	102	98	98	18,300	98
2009-03-30	104	105	102	102	88,000	102
2009-03-27	104	105	102	104	66,300	104
2009-03-26	105	107	102	104	55,700	104
2009-03-25	105	107	103	107	106,000	107
2009-03-24	105	105	100	104	169,900	104
2009-03-23	99	101	99	101	90,400	101
2009-03-19	100	100	97	99	55,100	99
2009-03-18	100	100	95	98	91,100	98
2009-03-17	96	98	95	98	31,900	98
2009-03-16	95	96	94	96	51,900	96
2009-03-13	90	94	90	94	67,100	94
2009-03-12	94	94	91	94	34,900	94
2009-03-11	94	94	91	92	22,700	92
2009-03-10	92	93	91	92	19,900	92
2009-03-09	94	94	92	93	17,300	93
2009-03-06	95	95	91	91	69,100	91
2009-03-05	95	97	93	95	66,800	95
2009-03-04	93	95	92	94	27,300	94
2009-03-03	97	97	93	95	74,500	95
2009-03-02	100	104	95	98	140,700	98
2009-02-27	101	124	95	96	1,170,400	96
2009-02-26	92	98	92	97	33,100	97
2009-02-25	97	98	91	95	23,700	95
2009-02-24	87	96	87	96	24,900	96
2009-02-23	90	91	86	91	29,200	91
2009-02-20	93	96	91	91	30,600	91
2009-02-19	97	98	93	96	34,600	96
2009-02-18	93	97	93	95	12,500	95
2009-02-17	93	96	93	95	28,700	95
2009-02-16	96	96	90	94	36,400	94
2009-02-13	91	96	91	95	27,700	95
2009-02-12	88	94	88	93	37,000	93
2009-02-10	91	94	91	91	20,500	91
2009-02-09	99	99	93	93	32,500	93
2009-02-06	100	101	98	99	33,300	99
2009-02-05	97	101	96	100	177,100	100
2009-02-04	95	97	94	97	22,900	97
2009-02-03	96	98	95	96	69,900	96
2009-02-02	95	97	94	96	63,800	96
2009-01-30	94	97	93	96	120,900	96
2009-01-29	91	95	89	95	225,300	95
2009-01-28	92	93	89	91	55,500	91
2009-01-27	90	92	89	92	21,500	92
2009-01-26	87	90	87	89	37,200	89
2009-01-23	93	93	88	90	44,300	90
2009-01-22	90	90	87	90	23,300	90
2009-01-21	86	90	85	86	104,200	86
2009-01-20	90	91	89	90	33,300	90
2009-01-19	90	92	88	88	65,800	88
2009-01-16	90	92	90	92	40,300	92
2009-01-15	92	93	90	90	63,800	90
2009-01-14	91	95	91	92	29,700	92
2009-01-13	96	97	92	92	79,800	92
2009-01-09	95	99	95	98	75,500	98
2009-01-08	96	98	95	96	30,000	96
2009-01-07	95	98	95	96	106,800	96
2009-01-06	95	95	94	95	66,800	95
2009-01-05	96	99	95	95	111,600	95

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