1879 新日本建設(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	210	214	210	212	8,900	212
2010-12-29	210	214	210	214	24,600	214
2010-12-28	213	213	208	212	43,100	212
2010-12-27	208	214	208	210	42,900	210
2010-12-24	216	216	212	214	31,400	214
2010-12-22	215	216	214	216	47,800	216
2010-12-21	214	215	212	212	70,200	212
2010-12-20	213	215	213	215	39,000	215
2010-12-17	214	215	212	213	90,200	213
2010-12-16	215	216	211	215	64,500	215
2010-12-15	216	216	213	213	22,700	213
2010-12-14	219	219	210	214	99,700	214
2010-12-13	212	216	210	216	36,500	216
2010-12-10	218	218	215	215	65,300	215
2010-12-09	219	219	215	216	26,100	216
2010-12-08	217	219	213	219	51,600	219
2010-12-07	217	217	214	216	33,800	216
2010-12-06	213	217	211	216	49,300	216
2010-12-03	216	216	212	214	125,800	214
2010-12-02	205	210	204	209	60,000	209
2010-12-01	201	203	201	202	8,300	202
2010-11-30	203	207	201	201	70,400	201
2010-11-29	200	204	200	202	27,800	202
2010-11-26	200	204	200	202	17,600	202
2010-11-25	203	204	201	201	51,500	201
2010-11-24	196	203	196	201	31,000	201
2010-11-22	208	208	204	204	21,700	204
2010-11-19	206	207	203	203	30,600	203
2010-11-18	202	204	201	204	43,600	204
2010-11-17	198	201	197	201	37,000	201
2010-11-16	204	204	198	199	41,100	199
2010-11-15	202	206	200	200	32,700	200
2010-11-12	205	209	200	201	106,600	201
2010-11-11	197	207	195	207	82,000	207
2010-11-10	191	196	190	194	43,100	194
2010-11-09	192	194	191	192	13,800	192
2010-11-08	193	194	193	193	45,400	193
2010-11-05	186	194	185	194	76,000	194
2010-11-04	181	185	181	184	32,300	184
2010-11-02	182	183	180	183	30,600	183
2010-11-01	180	184	180	184	39,300	184
2010-10-29	188	188	180	185	35,200	185
2010-10-28	189	190	186	189	53,300	189
2010-10-27	192	192	189	190	46,800	190
2010-10-26	194	195	192	192	16,800	192
2010-10-25	193	195	193	193	25,100	193
2010-10-22	191	194	191	194	26,300	194
2010-10-21	198	198	192	194	29,800	194
2010-10-20	195	196	193	195	62,000	195
2010-10-19	196	198	194	197	45,100	197
2010-10-18	195	198	194	196	43,000	196
2010-10-15	195	196	194	196	82,200	196
2010-10-14	197	198	196	198	28,400	198
2010-10-13	195	200	195	199	58,300	199
2010-10-12	206	206	197	197	55,600	197
2010-10-08	211	211	206	207	36,500	207
2010-10-07	209	211	206	209	45,400	209
2010-10-06	208	210	206	207	52,000	207
2010-10-05	206	207	201	203	69,100	203
2010-10-04	216	217	208	210	65,000	210
2010-10-01	221	223	216	218	45,500	218
2010-09-30	224	225	222	222	47,200	222
2010-09-29	223	224	220	222	50,200	222
2010-09-28	225	225	221	224	38,000	224
2010-09-27	224	225	222	225	60,400	225
2010-09-24	215	222	215	218	63,600	218
2010-09-22	224	225	221	223	86,600	223
2010-09-21	228	230	225	226	48,700	226
2010-09-17	222	227	218	227	108,500	227
2010-09-16	225	228	222	223	45,100	223
2010-09-15	219	230	219	225	119,700	225
2010-09-14	221	225	216	221	58,200	221
2010-09-13	222	232	217	220	255,300	220
2010-09-10	212	221	211	219	176,700	219
2010-09-09	211	212	207	209	52,100	209
2010-09-08	200	210	199	208	127,000	208
2010-09-07	199	201	198	199	32,600	199
2010-09-06	200	200	197	200	21,100	200
2010-09-03	193	196	193	196	23,400	196
2010-09-02	193	196	193	196	32,200	196
2010-09-01	198	198	192	193	36,900	193
2010-08-31	202	202	197	198	63,500	198
2010-08-30	197	204	195	202	45,400	202
2010-08-27	189	193	189	193	27,700	193
2010-08-26	191	192	189	192	43,600	192
2010-08-25	188	191	188	190	42,700	190
2010-08-24	189	194	189	191	45,300	191
2010-08-23	188	192	188	191	50,900	191
2010-08-20	194	195	191	191	37,300	191
2010-08-19	195	196	192	194	34,500	194
2010-08-18	192	195	192	194	38,000	194
2010-08-17	189	197	188	193	84,200	193
2010-08-16	197	197	191	194	71,200	194
2010-08-13	201	201	198	200	48,200	200
2010-08-12	199	202	197	201	72,300	201
2010-08-11	207	207	203	203	60,500	203
2010-08-10	206	221	206	207	71,200	207
2010-08-09	204	208	202	208	130,500	208
2010-08-06	224	226	192	212	106,200	212
2010-08-05	223	225	221	224	44,700	224
2010-08-04	223	225	221	221	33,300	221
2010-08-03	225	229	225	226	33,300	226
2010-08-02	223	227	222	223	36,900	223
2010-07-30	230	230	223	225	50,600	225
2010-07-29	231	233	228	233	76,900	233
2010-07-28	230	230	229	230	49,400	230
2010-07-27	226	229	223	229	31,600	229
2010-07-26	228	229	226	226	33,400	226
2010-07-23	228	230	224	229	101,400	229
2010-07-22	222	224	217	222	107,700	222
2010-07-21	219	225	217	225	75,800	225
2010-07-20	220	221	217	218	75,500	218
2010-07-16	219	220	215	219	61,300	219
2010-07-15	219	226	216	221	127,900	221
2010-07-14	219	222	219	222	73,600	222
2010-07-13	227	228	218	218	100,700	218
2010-07-12	227	231	227	228	32,200	228
2010-07-09	229	230	228	230	49,200	230
2010-07-08	227	232	226	229	77,900	229
2010-07-07	232	234	224	225	64,200	225
2010-07-06	226	231	223	231	63,400	231
2010-07-05	223	232	223	228	108,000	228
2010-07-02	221	228	221	226	62,700	226
2010-07-01	224	225	222	223	125,800	223
2010-06-30	227	233	224	226	192,200	226
2010-06-29	238	242	230	235	252,600	235
2010-06-28	233	241	231	236	175,000	236
2010-06-25	236	239	230	232	209,900	232
2010-06-24	244	248	238	241	183,100	241
2010-06-23	251	253	245	246	221,000	246
2010-06-22	251	259	248	255	400,700	255
2010-06-21	244	253	244	249	294,600	249
2010-06-18	253	258	241	244	585,800	244
2010-06-17	225	249	225	246	366,000	246
2010-06-16	231	231	228	229	97,600	229
2010-06-15	230	233	225	228	78,800	228
2010-06-14	229	231	227	228	97,500	228
2010-06-11	229	229	225	226	125,300	226
2010-06-10	219	224	219	224	77,400	224
2010-06-09	225	227	216	219	111,400	219
2010-06-08	219	229	217	227	123,500	227
2010-06-07	227	227	221	222	143,400	222
2010-06-04	230	233	228	229	99,700	229
2010-06-03	230	232	228	231	111,000	231
2010-06-02	228	231	226	227	166,600	227
2010-06-01	237	239	232	233	251,100	233
2010-05-31	227	235	224	232	234,900	232
2010-05-28	230	233	223	226	221,800	226
2010-05-27	220	223	216	222	171,300	222
2010-05-26	223	225	213	221	331,000	221
2010-05-25	229	237	218	220	612,600	220
2010-05-24	219	233	219	228	633,100	228
2010-05-21	217	223	215	218	630,500	218
2010-05-20	226	232	223	225	752,900	225
2010-05-19	202	233	200	228	2,477,900	228
2010-05-18	217	225	206	206	754,400	206
2010-05-17	233	233	216	222	495,200	222
2010-05-14	233	235	226	226	321,000	226
2010-05-13	238	244	225	239	642,300	239
2010-05-12	246	246	230	235	369,600	235
2010-05-11	249	258	234	238	766,000	238
2010-05-10	243	260	235	243	1,378,500	243
2010-05-07	260	269	228	228	1,469,800	228
2010-05-06	266	277	265	273	3,105,400	273
2010-04-30	240	274	240	274	3,947,800	274
2010-04-28	218	238	216	232	819,000	232
2010-04-27	213	225	208	224	894,800	224
2010-04-26	196	232	196	216	2,085,200	216
2010-04-23	193	194	190	191	332,200	191
2010-04-22	196	196	191	194	530,000	194
2010-04-21	184	196	184	195	596,300	195
2010-04-20	181	184	180	182	211,800	182
2010-04-19	183	183	178	179	231,600	179
2010-04-16	186	187	178	182	345,600	182
2010-04-15	181	184	180	184	292,100	184
2010-04-14	177	180	176	178	217,100	178
2010-04-13	178	178	172	176	194,100	176
2010-04-12	171	177	170	176	192,900	176
2010-04-09	170	172	168	171	93,700	171
2010-04-08	168	172	168	170	173,500	170
2010-04-07	165	169	164	168	136,200	168
2010-04-06	163	166	162	164	90,800	164
2010-04-05	164	168	162	164	104,800	164
2010-04-02	164	165	160	163	82,100	163
2010-04-01	163	165	162	163	101,700	163
2010-03-31	166	168	163	163	115,000	163
2010-03-30	163	166	160	164	128,000	164
2010-03-29	156	162	156	160	157,400	160
2010-03-26	167	167	163	165	178,600	165
2010-03-25	168	168	163	167	125,000	167
2010-03-24	170	174	160	166	235,500	166
2010-03-23	174	176	168	168	253,200	168
2010-03-19	166	172	165	172	229,800	172
2010-03-18	168	168	160	165	195,600	165
2010-03-17	162	169	162	166	313,300	166
2010-03-16	156	164	156	164	322,200	164
2010-03-15	157	157	154	155	143,200	155
2010-03-12	156	156	155	156	179,700	156
2010-03-11	154	157	154	156	218,400	156
2010-03-10	153	156	153	153	242,200	153
2010-03-09	152	154	152	152	47,600	152
2010-03-08	155	156	151	152	188,200	152
2010-03-05	150	152	149	152	53,000	152
2010-03-04	151	151	149	149	72,300	149
2010-03-03	151	151	149	150	74,900	150
2010-03-02	151	152	150	152	95,300	152
2010-03-01	153	153	150	151	78,800	151
2010-02-26	150	153	149	151	94,200	151
2010-02-25	151	152	149	152	109,000	152
2010-02-24	150	151	149	151	71,800	151
2010-02-23	148	152	148	152	271,800	152
2010-02-22	147	148	146	148	80,900	148
2010-02-19	147	147	145	145	78,300	145
2010-02-18	149	149	146	148	87,100	148
2010-02-17	148	149	146	149	137,100	149
2010-02-16	147	147	146	146	31,100	146
2010-02-15	149	149	144	146	303,300	146
2010-02-12	148	152	146	147	341,600	147
2010-02-10	147	147	144	147	73,500	147
2010-02-09	145	146	144	144	40,700	144
2010-02-08	145	147	144	146	57,600	146
2010-02-05	144	147	144	145	91,600	145
2010-02-04	148	148	146	146	52,600	146
2010-02-03	145	147	144	145	123,400	145
2010-02-02	145	147	144	144	67,000	144
2010-02-01	145	148	141	146	183,300	146
2010-01-29	147	147	145	145	98,800	145
2010-01-28	148	148	146	147	145,700	147
2010-01-27	147	149	146	146	99,200	146
2010-01-26	149	150	146	146	97,100	146
2010-01-25	150	151	146	149	197,700	149
2010-01-22	151	153	150	151	122,600	151
2010-01-21	155	155	151	153	181,600	153
2010-01-20	150	156	149	155	446,700	155
2010-01-19	148	151	147	150	239,900	150
2010-01-18	148	149	146	147	73,300	147
2010-01-15	150	150	146	149	112,500	149
2010-01-14	148	151	148	150	62,500	150
2010-01-13	150	151	148	148	167,000	148
2010-01-12	145	150	145	150	167,800	150
2010-01-08	145	146	142	146	91,000	146
2010-01-07	145	146	142	142	94,100	142
2010-01-06	144	145	142	144	95,600	144
2010-01-05	143	143	141	142	57,000	142
2010-01-04	139	141	139	140	66,900	140

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