1879 新日本建設(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	207	207	204	206	8,000	206
2011-12-29	202	206	196	205	23,900	205
2011-12-28	197	204	197	200	15,300	200
2011-12-27	196	198	195	197	5,000	197
2011-12-26	198	201	198	200	8,200	200
2011-12-22	202	202	198	198	25,600	198
2011-12-21	196	201	196	199	18,600	199
2011-12-20	197	200	193	196	8,300	196
2011-12-19	195	200	192	197	19,600	197
2011-12-16	193	202	193	194	19,700	194
2011-12-15	198	198	191	191	16,700	191
2011-12-14	200	201	198	198	17,300	198
2011-12-13	200	200	196	200	15,200	200
2011-12-12	200	200	198	200	16,700	200
2011-12-09	193	197	193	196	41,300	196
2011-12-08	198	198	193	198	9,400	198
2011-12-07	193	197	191	193	22,500	193
2011-12-06	199	199	191	191	25,400	191
2011-12-05	200	200	196	197	15,500	197
2011-12-02	201	202	198	199	21,200	199
2011-12-01	198	199	196	199	16,500	199
2011-11-30	195	197	195	195	9,900	195
2011-11-29	199	199	195	199	14,600	199
2011-11-28	197	199	197	199	9,500	199
2011-11-25	198	199	192	197	22,300	197
2011-11-24	191	197	188	197	22,500	197
2011-11-22	183	192	183	192	9,800	192
2011-11-21	186	191	186	188	6,300	188
2011-11-18	192	193	187	191	19,300	191
2011-11-17	193	194	190	194	16,400	194
2011-11-16	196	200	189	191	27,600	191
2011-11-15	194	199	194	199	12,600	199
2011-11-14	197	200	195	199	10,900	199
2011-11-11	196	198	193	197	17,100	197
2011-11-10	194	197	192	195	10,100	195
2011-11-09	194	199	194	199	17,100	199
2011-11-08	199	200	196	196	16,500	196
2011-11-07	199	201	199	200	6,700	200
2011-11-04	197	200	197	200	4,300	200
2011-11-02	193	199	193	197	13,400	197
2011-11-01	199	202	199	200	17,600	200
2011-10-31	203	204	201	201	25,300	201
2011-10-28	205	207	203	203	16,600	203
2011-10-27	203	204	200	204	47,700	204
2011-10-26	200	203	199	202	28,700	202
2011-10-25	204	204	200	202	5,500	202
2011-10-24	199	203	198	203	12,400	203
2011-10-21	200	200	192	198	24,800	198
2011-10-20	199	200	198	198	19,300	198
2011-10-19	202	204	199	202	15,700	202
2011-10-18	207	207	200	200	31,400	200
2011-10-17	206	206	202	206	13,600	206
2011-10-14	202	204	200	201	19,400	201
2011-10-13	204	206	203	206	14,200	206
2011-10-12	201	204	200	200	9,900	200
2011-10-11	197	203	197	201	13,400	201
2011-10-07	199	199	196	196	35,700	196
2011-10-06	200	203	198	198	35,200	198
2011-10-05	204	204	199	199	31,100	199
2011-10-04	204	205	202	204	36,300	204
2011-10-03	206	206	203	204	17,300	204
2011-09-30	210	211	208	209	45,900	209
2011-09-29	204	211	204	207	50,100	207
2011-09-28	193	207	191	207	30,200	207
2011-09-27	196	197	188	196	48,100	196
2011-09-26	202	202	196	196	18,300	196
2011-09-22	201	204	196	202	50,400	202
2011-09-21	203	204	201	202	28,000	202
2011-09-20	206	206	202	202	32,800	202
2011-09-16	209	209	206	209	24,400	209
2011-09-15	207	209	206	209	30,200	209
2011-09-14	206	209	206	207	29,300	207
2011-09-13	208	209	206	209	16,800	209
2011-09-12	205	208	205	208	28,700	208
2011-09-09	206	208	206	207	59,600	207
2011-09-08	208	208	207	208	17,600	208
2011-09-07	209	209	205	208	23,500	208
2011-09-06	209	209	206	209	23,000	209
2011-09-05	207	209	207	207	16,000	207
2011-09-02	210	212	208	209	34,200	209
2011-09-01	212	214	210	212	97,100	212
2011-08-31	216	216	212	212	32,600	212
2011-08-30	213	215	212	215	52,500	215
2011-08-29	213	215	208	215	32,500	215
2011-08-26	207	213	207	213	24,100	213
2011-08-25	206	210	206	207	47,400	207
2011-08-24	208	210	194	206	44,000	206
2011-08-23	207	208	205	207	35,400	207
2011-08-22	212	216	204	206	23,600	206
2011-08-19	206	210	206	210	41,600	210
2011-08-18	216	220	208	212	51,800	212
2011-08-17	219	221	217	219	22,500	219
2011-08-16	224	224	219	221	31,000	221
2011-08-15	224	225	218	219	21,000	219
2011-08-12	219	222	214	222	23,000	222
2011-08-11	204	220	203	217	79,300	217
2011-08-10	215	226	215	220	50,100	220
2011-08-09	213	217	203	214	94,700	214
2011-08-08	220	225	209	219	63,800	219
2011-08-05	220	225	219	225	52,000	225
2011-08-04	229	231	228	228	26,000	228
2011-08-03	236	236	229	229	29,100	229
2011-08-02	239	239	236	236	22,400	236
2011-08-01	236	240	236	239	14,400	239
2011-07-29	237	239	236	236	19,400	236
2011-07-28	236	241	236	241	15,200	241
2011-07-27	243	243	238	240	34,500	240
2011-07-26	245	245	243	243	10,600	243
2011-07-25	248	248	245	245	26,600	245
2011-07-22	245	246	243	246	23,800	246
2011-07-21	242	245	242	245	8,700	245
2011-07-20	245	246	242	243	22,700	243
2011-07-19	245	245	244	245	27,600	245
2011-07-15	240	245	240	245	17,900	245
2011-07-14	242	243	241	241	15,200	241
2011-07-13	240	244	240	243	13,000	243
2011-07-12	242	245	241	241	15,600	241
2011-07-11	245	247	243	245	14,200	245
2011-07-08	246	248	244	245	22,500	245
2011-07-07	246	248	246	246	11,600	246
2011-07-06	246	249	246	248	20,200	248
2011-07-05	250	250	247	248	16,100	248
2011-07-04	251	251	248	250	11,400	250
2011-07-01	251	251	246	248	31,500	248
2011-06-30	245	250	243	250	41,400	250
2011-06-29	242	244	242	244	15,000	244
2011-06-28	241	243	241	241	9,800	241
2011-06-27	241	244	240	240	11,400	240
2011-06-24	242	244	242	244	9,100	244
2011-06-23	240	243	240	242	11,200	242
2011-06-22	238	244	238	244	22,600	244
2011-06-21	235	236	233	235	21,400	235
2011-06-20	234	236	230	234	18,100	234
2011-06-17	238	240	233	234	40,400	234
2011-06-16	238	242	238	239	14,700	239
2011-06-15	239	243	238	238	92,900	238
2011-06-14	246	249	246	247	11,500	247
2011-06-13	244	250	243	248	9,000	248
2011-06-10	244	250	243	249	63,100	249
2011-06-09	243	247	243	246	10,400	246
2011-06-08	247	249	239	244	31,000	244
2011-06-07	247	251	246	248	12,200	248
2011-06-06	245	252	245	246	21,500	246
2011-06-03	259	259	252	252	30,200	252
2011-06-02	257	257	254	256	34,900	256
2011-06-01	255	256	253	255	16,100	255
2011-05-31	248	253	248	253	27,000	253
2011-05-30	246	247	244	246	14,700	246
2011-05-27	252	252	246	246	25,800	246
2011-05-26	250	250	245	247	26,100	247
2011-05-25	249	250	245	245	25,100	245
2011-05-24	249	251	243	250	26,900	250
2011-05-23	252	252	247	247	18,000	247
2011-05-20	258	258	254	254	15,900	254
2011-05-19	258	259	257	257	12,400	257
2011-05-18	255	258	255	258	31,000	258
2011-05-17	257	258	254	256	46,100	256
2011-05-16	257	259	251	259	94,400	259
2011-05-13	257	261	256	258	144,100	258
2011-05-12	248	262	246	257	146,900	257
2011-05-11	250	253	249	251	29,400	251
2011-05-10	250	252	249	249	66,700	249
2011-05-09	253	253	248	249	45,800	249
2011-05-06	247	252	245	251	42,400	251
2011-05-02	253	257	250	251	53,300	251
2011-04-28	240	248	239	248	119,600	248
2011-04-27	240	241	238	239	31,100	239
2011-04-26	241	241	238	239	28,300	239
2011-04-25	242	248	242	242	44,700	242
2011-04-22	243	244	237	243	51,600	243
2011-04-21	248	248	243	243	45,800	243
2011-04-20	250	253	245	247	43,200	247
2011-04-19	252	256	249	251	27,600	251
2011-04-18	252	258	252	256	50,600	256
2011-04-15	256	256	251	252	52,400	252
2011-04-14	250	256	250	256	62,300	256
2011-04-13	256	263	249	251	102,500	251
2011-04-12	262	270	260	261	45,000	261
2011-04-11	261	270	258	264	62,800	264
2011-04-08	262	265	260	264	61,200	264
2011-04-07	261	265	258	262	51,800	262
2011-04-06	262	263	260	263	111,900	263
2011-04-05	272	273	257	259	123,400	259
2011-04-04	269	277	269	273	60,900	273
2011-04-01	282	283	271	271	64,100	271
2011-03-31	279	285	276	285	95,900	285
2011-03-30	276	280	273	278	61,500	278
2011-03-29	276	281	274	276	74,100	276
2011-03-28	276	283	275	279	75,100	279
2011-03-25	299	303	272	283	324,700	283
2011-03-24	280	294	278	291	218,700	291
2011-03-23	274	300	272	277	386,600	277
2011-03-22	270	273	261	271	237,600	271
2011-03-18	264	268	255	262	156,500	262
2011-03-17	241	265	240	257	143,900	257
2011-03-16	234	270	234	257	205,500	257
2011-03-15	265	269	184	250	394,600	250
2011-03-14	277	320	249	264	780,600	264
2011-03-11	262	269	262	269	325,500	269
2011-03-10	276	277	266	268	167,200	268
2011-03-09	270	274	267	273	160,400	273
2011-03-08	266	268	263	266	51,000	266
2011-03-07	263	267	260	264	73,000	264
2011-03-04	264	270	263	265	80,100	265
2011-03-03	259	264	259	263	48,200	263
2011-03-02	266	268	259	259	168,500	259
2011-03-01	267	276	265	270	210,300	270
2011-02-28	258	264	258	264	165,500	264
2011-02-25	248	253	245	253	113,300	253
2011-02-24	246	249	240	247	118,100	247
2011-02-23	241	254	240	246	150,300	246
2011-02-22	250	250	242	245	104,400	245
2011-02-21	243	252	242	252	172,700	252
2011-02-18	245	245	229	242	148,100	242
2011-02-17	245	246	244	246	42,700	246
2011-02-16	245	246	240	244	74,800	244
2011-02-15	248	248	245	245	45,100	245
2011-02-14	245	246	245	246	72,400	246
2011-02-10	245	248	244	245	39,800	245
2011-02-09	246	249	241	245	109,000	245
2011-02-08	247	247	242	244	37,600	244
2011-02-07	244	246	244	246	24,300	246
2011-02-04	245	245	242	245	39,000	245
2011-02-03	246	247	242	245	54,200	245
2011-02-02	240	246	240	245	89,700	245
2011-02-01	238	240	238	240	39,400	240
2011-01-31	235	241	230	237	116,500	237
2011-01-28	242	242	237	237	139,800	237
2011-01-27	241	242	240	242	61,900	242
2011-01-26	245	245	241	242	81,500	242
2011-01-25	243	244	241	243	55,500	243
2011-01-24	237	240	228	240	82,100	240
2011-01-21	241	242	232	239	125,100	239
2011-01-20	247	249	242	243	125,200	243
2011-01-19	242	252	241	250	215,400	250
2011-01-18	237	241	235	239	108,100	239
2011-01-17	232	237	232	237	133,200	237
2011-01-14	226	232	226	230	57,100	230
2011-01-13	228	230	225	228	68,200	228
2011-01-12	229	230	223	224	101,600	224
2011-01-11	219	225	218	225	90,200	225
2011-01-07	218	229	217	217	178,700	217
2011-01-06	218	220	214	218	68,800	218
2011-01-05	218	218	215	216	12,700	216
2011-01-04	215	218	210	216	48,500	216

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