1879 新日本建設(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28247249243247465,900247
2012-12-27269280251251742,600251
2012-12-262632672492621,094,200262
2012-12-252342712292683,465,300268
2012-12-21210218210218408,600218
2012-12-20209214208210252,400210
2012-12-19211213208209291,100209
2012-12-18207210205206161,000206
2012-12-17205209203205130,800205
2012-12-14201204199202108,200202
2012-12-1320320520120581,600205
2012-12-1220320420020058,800200
2012-12-1120320320020362,600203
2012-12-10212220203203207,900203
2012-12-07192218191205303,600205
2012-12-0618919318919250,700192
2012-12-0518819118519123,600191
2012-12-0419419418618749,000187
2012-12-0318619218519243,300192
2012-11-3018818918518522,700185
2012-11-2918818918518729,400187
2012-11-2818618918118922,100189
2012-11-2719019118618627,100186
2012-11-2619119118719032,000190
2012-11-2218919018519025,600190
2012-11-2118919118418450,400184
2012-11-2019019118919022,600190
2012-11-1918719118718945,300189
2012-11-1618018817818771,000187
2012-11-1517418417218335,100183
2012-11-1416817416517140,200171
2012-11-1317417415816350,300163
2012-11-121731751731737,900173
2012-11-091751761751759,200175
2012-11-0818118117417525,000175
2012-11-0718618618218210,300182
2012-11-061831841831832,300183
2012-11-051841841821849,500184
2012-11-0218819018518720,600187
2012-11-0118818818218314,200183
2012-10-3118318718218616,600186
2012-10-3018718717818564,900185
2012-10-2918518718518721,600187
2012-10-2618518518218513,000185
2012-10-2517818317818328,100183
2012-10-241791811781816,600181
2012-10-2318218217818110,700181
2012-10-2218018218018215,500182
2012-10-1917618217618215,700182
2012-10-1817717917517828,600178
2012-10-1717417817417814,700178
2012-10-1617118217117715,800177
2012-10-151701731701726,200172
2012-10-1216917316917018,900170
2012-10-1117417417117120,500171
2012-10-101751761731748,900174
2012-10-0917818017517515,800175
2012-10-051791811791815,000181
2012-10-0418218217817944,200179
2012-10-0318318318118125,600181
2012-10-0218018318018320,900183
2012-10-0118018118018111,200181
2012-09-2818318317817843,300178
2012-09-2718218217818016,000180
2012-09-2618218317218321,600183
2012-09-2518318518218525,000185
2012-09-2418218518218417,600184
2012-09-2117718117718111,400181
2012-09-2018418417817816,800178
2012-09-1918018217818219,700182
2012-09-1818018017718021,500180
2012-09-1417918017818037,800180
2012-09-1318018217717915,200179
2012-09-1217418017418024,700180
2012-09-1117617617317614,400176
2012-09-1017117617117611,600176
2012-09-0716817116717034,200170
2012-09-0617217216617030,700170
2012-09-0517217216617125,900171
2012-09-0417217316617132,200171
2012-09-0317617717317422,300174
2012-08-3118218217617620,900176
2012-08-3018018117017929,800179
2012-08-2918218418018319,600183
2012-08-2818318317918222,200182
2012-08-271811841811829,300182
2012-08-2418318518018043,400180
2012-08-2318518718318437,500184
2012-08-2218818818418717,200187
2012-08-2118618918618913,500189
2012-08-2018518818418431,000184
2012-08-1718518518018540,200185
2012-08-1618318718318628,200186
2012-08-1518518618418511,400185
2012-08-1418418718318515,200185
2012-08-1318718718318314,600183
2012-08-1018418718318712,700187
2012-08-0918318818318815,800188
2012-08-0818618718218618,200186
2012-08-071811831811837,500183
2012-08-0618518517918129,500181
2012-08-0318518618218313,100183
2012-08-0218318818318520,500185
2012-08-0118719118618638,200186
2012-07-3119319819119436,700194
2012-07-3019119318719326,200193
2012-07-2718719018619015,800190
2012-07-2618018518018514,100185
2012-07-2518618618118140,500181
2012-07-2418218217818116,600181
2012-07-2318118318018014,500180
2012-07-2017918417918131,300181
2012-07-1918418718018411,700184
2012-07-1818218517917935,200179
2012-07-171861861851859,600185
2012-07-1318718718318524,200185
2012-07-1218618918618713,900187
2012-07-1119219218819025,000190
2012-07-1019419819219219,700192
2012-07-0919119519019113,800191
2012-07-0619519819319449,000194
2012-07-0519719919619610,600196
2012-07-0419620119619741,900197
2012-07-0319719819519634,400196
2012-07-0219920519719741,700197
2012-06-2919219919119632,200196
2012-06-2818919418919327,700193
2012-06-2718919218619124,200191
2012-06-2618919218619040,000190
2012-06-2519319419019025,300190
2012-06-2218919418919220,300192
2012-06-2119419518519249,300192
2012-06-2019119519019221,100192
2012-06-191891901881888,500188
2012-06-1818718918718810,000188
2012-06-1518318718018329,100183
2012-06-1418218418018226,400182
2012-06-1318118418018213,300182
2012-06-1217518317518318,400183
2012-06-1118018418018022,700180
2012-06-0818218217618147,000181
2012-06-07171183171182125,800182
2012-06-0617117517117523,000175
2012-06-0517017316917326,700173
2012-06-0417017217017136,400171
2012-06-0117317517117517,300175
2012-05-3117617617317311,600173
2012-05-3017517717317739,900177
2012-05-2917517717517612,300176
2012-05-2817617717517612,700176
2012-05-2517817917717818,000178
2012-05-2417818017817917,100179
2012-05-2318618717918037,500180
2012-05-2218018217818122,700181
2012-05-2117518017317834,200178
2012-05-1818218217517854,100178
2012-05-1718518818118549,600185
2012-05-1619119318418647,100186
2012-05-1519719919319443,200194
2012-05-1419920419719818,900198
2012-05-1120420419920028,900200
2012-05-1020020419920319,900203
2012-05-0920720820120447,200204
2012-05-082102102082088,600208
2012-05-0720821020620820,200208
2012-05-0220821320821211,500212
2012-05-0121121621021018,200210
2012-04-2721621621121131,200211
2012-04-262162182162178,700217
2012-04-2521521621321525,400215
2012-04-2421121421021313,000213
2012-04-2321221621221222,100212
2012-04-2021121220920915,600209
2012-04-1921321321021011,700210
2012-04-1821121621021235,400212
2012-04-1720921220620845,000208
2012-04-1621521620820842,300208
2012-04-1321721821221848,600218
2012-04-1220621020520929,200209
2012-04-1120720720420553,500205
2012-04-1021121820820848,200208
2012-04-0921121520921123,700211
2012-04-0621421521221444,000214
2012-04-0521421521121434,400214
2012-04-0421921921221464,300214
2012-04-0322022421621980,600219
2012-04-0222422521722081,600220
2012-03-3022722922422430,700224
2012-03-2923123222322852,700228
2012-03-2823323621922760,000227
2012-03-2723523923423950,000239
2012-03-2623423623123132,900231
2012-03-2323423723423421,300234
2012-03-2223823823423761,100237
2012-03-21239242237237107,300237
2012-03-1924525024224263,300242
2012-03-1624824924424841,500248
2012-03-1525325324925059,000250
2012-03-14243254243249120,900249
2012-03-1324024823924070,700240
2012-03-1224824924524557,000245
2012-03-09236245235245163,900245
2012-03-0823523523323524,800235
2012-03-0722923422823430,600234
2012-03-0623123222823048,600230
2012-03-0522923322923125,100231
2012-03-0222923222723030,700230
2012-03-0123623622722963,900229
2012-02-2923823823523538,300235
2012-02-2823523823123641,500236
2012-02-2723624023523665,200236
2012-02-2424224223523770,500237
2012-02-23231239231238117,400238
2012-02-2223223823223568,800235
2012-02-2123123723123227,200232
2012-02-2024024023523530,500235
2012-02-1724124123623920,800239
2012-02-1624124223623718,500237
2012-02-1524124123824047,900240
2012-02-1423723923423923,400239
2012-02-1323924023623624,800236
2012-02-1024324323823929,600239
2012-02-0924624624224331,000243
2012-02-0824224624024639,000246
2012-02-0724224423824134,600241
2012-02-0624524724024254,100242
2012-02-0324724924324327,200243
2012-02-0225325324624973,000249
2012-02-01240252233245123,100245
2012-01-3123724023523622,500236
2012-01-3023423823423422,000234
2012-01-2723323823323616,300236
2012-01-2623823823423618,500236
2012-01-2523923923423833,200238
2012-01-2423524523223236,700232
2012-01-2323024022823271,400232
2012-01-2023023622322394,500223
2012-01-1923223923123393,600233
2012-01-18250254230234271,500234
2012-01-17220260220249508,500249
2012-01-1622022021021829,300218
2012-01-1321922321922028,900220
2012-01-1222222221721719,700217
2012-01-1122122321922217,100222
2012-01-1021322021321625,600216
2012-01-0621722121221552,200215
2012-01-0521021721021545,600215
2012-01-0420721020621021,200210

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