1879 新日本建設(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 335 | 335 | 329 | 332 | 109,800 | 332 |
2013-12-27 | 323 | 330 | 318 | 329 | 106,600 | 329 |
2013-12-26 | 311 | 324 | 311 | 323 | 163,700 | 323 |
2013-12-25 | 305 | 309 | 302 | 308 | 123,800 | 308 |
2013-12-24 | 308 | 309 | 301 | 305 | 122,900 | 305 |
2013-12-20 | 311 | 311 | 302 | 305 | 137,000 | 305 |
2013-12-19 | 317 | 318 | 311 | 312 | 103,700 | 312 |
2013-12-18 | 315 | 316 | 313 | 315 | 50,900 | 315 |
2013-12-17 | 314 | 316 | 313 | 315 | 35,200 | 315 |
2013-12-16 | 318 | 320 | 313 | 313 | 61,400 | 313 |
2013-12-13 | 318 | 320 | 315 | 315 | 119,900 | 315 |
2013-12-12 | 321 | 322 | 318 | 320 | 39,400 | 320 |
2013-12-11 | 323 | 325 | 322 | 323 | 29,900 | 323 |
2013-12-10 | 328 | 330 | 323 | 325 | 82,600 | 325 |
2013-12-09 | 325 | 329 | 325 | 327 | 58,500 | 327 |
2013-12-06 | 319 | 325 | 319 | 323 | 81,400 | 323 |
2013-12-05 | 322 | 324 | 318 | 318 | 56,300 | 318 |
2013-12-04 | 325 | 328 | 319 | 322 | 99,000 | 322 |
2013-12-03 | 328 | 329 | 326 | 326 | 50,000 | 326 |
2013-12-02 | 329 | 331 | 322 | 325 | 110,300 | 325 |
2013-11-29 | 324 | 328 | 323 | 327 | 49,900 | 327 |
2013-11-28 | 325 | 327 | 324 | 325 | 39,700 | 325 |
2013-11-27 | 329 | 330 | 323 | 323 | 84,000 | 323 |
2013-11-26 | 327 | 329 | 326 | 326 | 62,500 | 326 |
2013-11-25 | 334 | 335 | 327 | 329 | 105,300 | 329 |
2013-11-22 | 337 | 338 | 328 | 330 | 127,000 | 330 |
2013-11-21 | 332 | 337 | 330 | 336 | 88,700 | 336 |
2013-11-20 | 331 | 334 | 329 | 332 | 53,400 | 332 |
2013-11-19 | 334 | 338 | 332 | 332 | 87,100 | 332 |
2013-11-18 | 340 | 342 | 336 | 338 | 90,100 | 338 |
2013-11-15 | 339 | 339 | 334 | 337 | 116,600 | 337 |
2013-11-14 | 325 | 340 | 325 | 334 | 201,600 | 334 |
2013-11-13 | 334 | 336 | 323 | 323 | 205,600 | 323 |
2013-11-12 | 340 | 343 | 326 | 334 | 203,400 | 334 |
2013-11-11 | 345 | 346 | 337 | 342 | 148,500 | 342 |
2013-11-08 | 324 | 348 | 320 | 338 | 368,000 | 338 |
2013-11-07 | 329 | 348 | 319 | 324 | 476,500 | 324 |
2013-11-06 | 332 | 332 | 326 | 330 | 73,100 | 330 |
2013-11-05 | 327 | 334 | 326 | 331 | 119,900 | 331 |
2013-11-01 | 338 | 338 | 323 | 327 | 155,900 | 327 |
2013-10-31 | 345 | 346 | 340 | 341 | 310,800 | 341 |
2013-10-30 | 338 | 340 | 335 | 340 | 158,000 | 340 |
2013-10-29 | 328 | 336 | 328 | 335 | 156,600 | 335 |
2013-10-28 | 320 | 330 | 319 | 328 | 137,800 | 328 |
2013-10-25 | 324 | 325 | 315 | 317 | 92,700 | 317 |
2013-10-24 | 319 | 325 | 315 | 324 | 60,200 | 324 |
2013-10-23 | 323 | 325 | 317 | 317 | 62,400 | 317 |
2013-10-22 | 320 | 323 | 318 | 322 | 76,300 | 322 |
2013-10-21 | 318 | 320 | 316 | 320 | 42,800 | 320 |
2013-10-18 | 314 | 318 | 313 | 317 | 34,300 | 317 |
2013-10-17 | 314 | 317 | 313 | 317 | 33,300 | 317 |
2013-10-16 | 315 | 316 | 308 | 311 | 50,900 | 311 |
2013-10-15 | 315 | 318 | 313 | 315 | 42,400 | 315 |
2013-10-11 | 308 | 318 | 308 | 318 | 100,400 | 318 |
2013-10-10 | 314 | 316 | 303 | 305 | 87,300 | 305 |
2013-10-09 | 300 | 314 | 297 | 314 | 82,800 | 314 |
2013-10-08 | 296 | 305 | 295 | 303 | 88,700 | 303 |
2013-10-07 | 305 | 306 | 301 | 301 | 71,900 | 301 |
2013-10-04 | 309 | 309 | 301 | 304 | 90,700 | 304 |
2013-10-03 | 311 | 314 | 309 | 312 | 63,200 | 312 |
2013-10-02 | 322 | 322 | 312 | 312 | 178,600 | 312 |
2013-10-01 | 326 | 330 | 320 | 321 | 76,300 | 321 |
2013-09-30 | 320 | 324 | 316 | 321 | 113,600 | 321 |
2013-09-27 | 337 | 338 | 321 | 330 | 115,500 | 330 |
2013-09-26 | 321 | 335 | 315 | 332 | 177,000 | 332 |
2013-09-25 | 337 | 339 | 321 | 327 | 184,400 | 327 |
2013-09-24 | 343 | 344 | 336 | 339 | 149,900 | 339 |
2013-09-20 | 350 | 353 | 340 | 342 | 400,100 | 342 |
2013-09-19 | 341 | 344 | 336 | 342 | 207,500 | 342 |
2013-09-18 | 347 | 354 | 335 | 338 | 382,300 | 338 |
2013-09-17 | 330 | 348 | 326 | 345 | 736,600 | 345 |
2013-09-13 | 322 | 324 | 316 | 319 | 161,900 | 319 |
2013-09-12 | 321 | 321 | 313 | 318 | 109,000 | 318 |
2013-09-11 | 340 | 340 | 321 | 322 | 377,300 | 322 |
2013-09-10 | 313 | 326 | 306 | 324 | 420,500 | 324 |
2013-09-09 | 315 | 315 | 300 | 304 | 242,700 | 304 |
2013-09-06 | 291 | 292 | 287 | 288 | 54,100 | 288 |
2013-09-05 | 289 | 289 | 288 | 289 | 21,300 | 289 |
2013-09-04 | 287 | 291 | 286 | 290 | 69,600 | 290 |
2013-09-03 | 287 | 291 | 285 | 287 | 48,800 | 287 |
2013-09-02 | 271 | 282 | 271 | 280 | 56,200 | 280 |
2013-08-30 | 277 | 280 | 270 | 271 | 74,100 | 271 |
2013-08-29 | 281 | 284 | 276 | 278 | 68,500 | 278 |
2013-08-28 | 284 | 287 | 278 | 278 | 64,200 | 278 |
2013-08-27 | 288 | 292 | 285 | 290 | 29,400 | 290 |
2013-08-26 | 289 | 289 | 285 | 287 | 48,300 | 287 |
2013-08-23 | 287 | 289 | 282 | 285 | 121,100 | 285 |
2013-08-22 | 285 | 290 | 285 | 287 | 20,000 | 287 |
2013-08-21 | 287 | 288 | 285 | 286 | 43,900 | 286 |
2013-08-20 | 295 | 298 | 290 | 290 | 24,200 | 290 |
2013-08-19 | 291 | 298 | 291 | 295 | 53,700 | 295 |
2013-08-16 | 293 | 296 | 293 | 295 | 39,700 | 295 |
2013-08-15 | 301 | 301 | 297 | 299 | 21,300 | 299 |
2013-08-14 | 297 | 304 | 295 | 303 | 37,700 | 303 |
2013-08-13 | 289 | 295 | 289 | 295 | 46,500 | 295 |
2013-08-12 | 288 | 294 | 288 | 292 | 44,800 | 292 |
2013-08-09 | 297 | 303 | 292 | 294 | 70,200 | 294 |
2013-08-08 | 298 | 304 | 298 | 298 | 27,900 | 298 |
2013-08-07 | 310 | 310 | 298 | 302 | 59,600 | 302 |
2013-08-06 | 307 | 313 | 307 | 311 | 62,500 | 311 |
2013-08-05 | 305 | 311 | 305 | 308 | 34,900 | 308 |
2013-08-02 | 298 | 308 | 295 | 305 | 67,700 | 305 |
2013-08-01 | 291 | 298 | 288 | 298 | 39,800 | 298 |
2013-07-31 | 298 | 301 | 291 | 292 | 49,700 | 292 |
2013-07-30 | 290 | 303 | 288 | 301 | 130,200 | 301 |
2013-07-29 | 299 | 302 | 284 | 286 | 179,500 | 286 |
2013-07-26 | 320 | 320 | 310 | 312 | 75,000 | 312 |
2013-07-25 | 324 | 324 | 321 | 321 | 53,400 | 321 |
2013-07-24 | 325 | 325 | 321 | 325 | 58,300 | 325 |
2013-07-23 | 319 | 327 | 319 | 325 | 65,400 | 325 |
2013-07-22 | 326 | 326 | 316 | 324 | 87,600 | 324 |
2013-07-19 | 332 | 333 | 311 | 317 | 189,900 | 317 |
2013-07-18 | 331 | 335 | 328 | 332 | 49,100 | 332 |
2013-07-17 | 333 | 338 | 331 | 334 | 100,300 | 334 |
2013-07-16 | 340 | 341 | 333 | 337 | 89,300 | 337 |
2013-07-12 | 342 | 342 | 334 | 337 | 124,700 | 337 |
2013-07-11 | 328 | 339 | 325 | 338 | 167,700 | 338 |
2013-07-10 | 328 | 343 | 322 | 329 | 341,600 | 329 |
2013-07-09 | 317 | 326 | 313 | 326 | 211,200 | 326 |
2013-07-08 | 322 | 323 | 311 | 311 | 237,900 | 311 |
2013-07-05 | 310 | 320 | 307 | 317 | 294,600 | 317 |
2013-07-04 | 308 | 312 | 305 | 310 | 124,700 | 310 |
2013-07-03 | 300 | 313 | 295 | 303 | 186,500 | 303 |
2013-07-02 | 290 | 297 | 289 | 297 | 156,900 | 297 |
2013-07-01 | 290 | 290 | 282 | 288 | 163,900 | 288 |
2013-06-28 | 290 | 290 | 282 | 286 | 249,100 | 286 |
2013-06-27 | 287 | 288 | 272 | 283 | 164,000 | 283 |
2013-06-26 | 304 | 304 | 283 | 284 | 103,100 | 284 |
2013-06-25 | 300 | 304 | 291 | 300 | 78,300 | 300 |
2013-06-24 | 302 | 304 | 297 | 300 | 77,600 | 300 |
2013-06-21 | 298 | 307 | 292 | 304 | 87,700 | 304 |
2013-06-20 | 310 | 312 | 303 | 306 | 82,900 | 306 |
2013-06-19 | 310 | 315 | 304 | 314 | 138,800 | 314 |
2013-06-18 | 302 | 307 | 299 | 301 | 165,400 | 301 |
2013-06-17 | 298 | 303 | 298 | 302 | 134,300 | 302 |
2013-06-14 | 290 | 300 | 287 | 300 | 259,700 | 300 |
2013-06-13 | 289 | 295 | 276 | 295 | 144,300 | 295 |
2013-06-12 | 291 | 291 | 282 | 289 | 64,800 | 289 |
2013-06-11 | 282 | 294 | 282 | 291 | 181,400 | 291 |
2013-06-10 | 294 | 294 | 285 | 286 | 62,300 | 286 |
2013-06-07 | 282 | 289 | 274 | 277 | 235,500 | 277 |
2013-06-06 | 302 | 305 | 281 | 286 | 199,800 | 286 |
2013-06-05 | 313 | 328 | 310 | 311 | 154,100 | 311 |
2013-06-04 | 294 | 316 | 286 | 313 | 169,300 | 313 |
2013-06-03 | 302 | 304 | 296 | 296 | 141,800 | 296 |
2013-05-31 | 304 | 317 | 302 | 307 | 153,300 | 307 |
2013-05-30 | 309 | 317 | 305 | 307 | 183,900 | 307 |
2013-05-29 | 319 | 323 | 312 | 319 | 174,900 | 319 |
2013-05-28 | 309 | 323 | 309 | 322 | 141,800 | 322 |
2013-05-27 | 308 | 317 | 304 | 313 | 249,200 | 313 |
2013-05-24 | 319 | 327 | 315 | 324 | 323,500 | 324 |
2013-05-23 | 335 | 339 | 315 | 323 | 415,300 | 323 |
2013-05-22 | 330 | 342 | 328 | 337 | 291,100 | 337 |
2013-05-21 | 341 | 341 | 323 | 326 | 252,600 | 326 |
2013-05-20 | 349 | 349 | 338 | 343 | 227,700 | 343 |
2013-05-17 | 330 | 347 | 314 | 343 | 419,500 | 343 |
2013-05-16 | 335 | 335 | 303 | 331 | 524,700 | 331 |
2013-05-15 | 340 | 340 | 311 | 319 | 489,100 | 319 |
2013-05-14 | 342 | 342 | 334 | 337 | 137,500 | 337 |
2013-05-13 | 346 | 347 | 340 | 341 | 116,800 | 341 |
2013-05-10 | 348 | 352 | 341 | 343 | 149,000 | 343 |
2013-05-09 | 353 | 354 | 340 | 342 | 283,600 | 342 |
2013-05-08 | 358 | 359 | 353 | 354 | 152,700 | 354 |
2013-05-07 | 344 | 361 | 342 | 358 | 292,100 | 358 |
2013-05-02 | 344 | 345 | 338 | 340 | 201,500 | 340 |
2013-05-01 | 343 | 351 | 340 | 346 | 174,500 | 346 |
2013-04-30 | 343 | 348 | 340 | 343 | 136,700 | 343 |
2013-04-26 | 365 | 366 | 345 | 347 | 331,000 | 347 |
2013-04-25 | 360 | 366 | 354 | 364 | 304,000 | 364 |
2013-04-24 | 374 | 375 | 357 | 365 | 923,000 | 365 |
2013-04-23 | 343 | 399 | 342 | 375 | 5,254,200 | 375 |
2013-04-22 | 320 | 329 | 313 | 319 | 635,900 | 319 |
2013-04-19 | 298 | 303 | 290 | 303 | 167,500 | 303 |
2013-04-18 | 297 | 303 | 294 | 295 | 155,200 | 295 |
2013-04-17 | 293 | 300 | 293 | 296 | 88,800 | 296 |
2013-04-16 | 286 | 298 | 286 | 291 | 155,700 | 291 |
2013-04-15 | 305 | 307 | 289 | 293 | 215,000 | 293 |
2013-04-12 | 307 | 310 | 301 | 305 | 179,100 | 305 |
2013-04-11 | 329 | 334 | 301 | 308 | 467,300 | 308 |
2013-04-10 | 310 | 325 | 305 | 321 | 585,800 | 321 |
2013-04-09 | 330 | 377 | 308 | 326 | 1,948,900 | 326 |
2013-04-08 | 260 | 339 | 260 | 306 | 1,682,500 | 306 |
2013-04-05 | 251 | 266 | 247 | 259 | 356,800 | 259 |
2013-04-04 | 233 | 245 | 233 | 245 | 64,900 | 245 |
2013-04-03 | 228 | 236 | 228 | 234 | 60,900 | 234 |
2013-04-02 | 232 | 240 | 222 | 235 | 89,500 | 235 |
2013-04-01 | 245 | 245 | 226 | 227 | 99,100 | 227 |
2013-03-29 | 252 | 254 | 243 | 243 | 58,200 | 243 |
2013-03-28 | 253 | 255 | 247 | 252 | 58,900 | 252 |
2013-03-27 | 255 | 255 | 251 | 253 | 67,900 | 253 |
2013-03-26 | 257 | 259 | 250 | 257 | 116,100 | 257 |
2013-03-25 | 256 | 267 | 251 | 260 | 190,200 | 260 |
2013-03-22 | 257 | 258 | 248 | 248 | 148,700 | 248 |
2013-03-21 | 252 | 258 | 250 | 258 | 170,000 | 258 |
2013-03-19 | 247 | 252 | 247 | 247 | 107,200 | 247 |
2013-03-18 | 250 | 252 | 246 | 246 | 84,500 | 246 |
2013-03-15 | 250 | 252 | 247 | 248 | 66,600 | 248 |
2013-03-14 | 247 | 254 | 245 | 247 | 50,900 | 247 |
2013-03-13 | 244 | 251 | 243 | 247 | 66,100 | 247 |
2013-03-12 | 257 | 257 | 244 | 246 | 110,900 | 246 |
2013-03-11 | 256 | 259 | 255 | 255 | 70,500 | 255 |
2013-03-08 | 256 | 257 | 250 | 255 | 131,400 | 255 |
2013-03-07 | 258 | 258 | 249 | 253 | 82,400 | 253 |
2013-03-06 | 251 | 257 | 250 | 257 | 138,000 | 257 |
2013-03-05 | 248 | 251 | 245 | 247 | 86,600 | 247 |
2013-03-04 | 248 | 251 | 243 | 246 | 125,600 | 246 |
2013-03-01 | 238 | 240 | 236 | 239 | 56,600 | 239 |
2013-02-28 | 239 | 241 | 233 | 238 | 59,400 | 238 |
2013-02-27 | 237 | 241 | 237 | 239 | 39,000 | 239 |
2013-02-26 | 230 | 241 | 230 | 236 | 54,300 | 236 |
2013-02-25 | 238 | 240 | 236 | 237 | 68,200 | 237 |
2013-02-22 | 237 | 239 | 231 | 233 | 99,200 | 233 |
2013-02-21 | 241 | 246 | 239 | 239 | 45,800 | 239 |
2013-02-20 | 245 | 247 | 241 | 246 | 53,600 | 246 |
2013-02-19 | 239 | 244 | 239 | 243 | 71,300 | 243 |
2013-02-18 | 230 | 239 | 229 | 238 | 74,500 | 238 |
2013-02-15 | 232 | 232 | 219 | 229 | 124,900 | 229 |
2013-02-14 | 228 | 234 | 226 | 232 | 79,600 | 232 |
2013-02-13 | 242 | 242 | 225 | 227 | 163,800 | 227 |
2013-02-12 | 250 | 251 | 242 | 242 | 155,100 | 242 |
2013-02-08 | 252 | 257 | 248 | 253 | 119,800 | 253 |
2013-02-07 | 252 | 260 | 247 | 257 | 315,300 | 257 |
2013-02-06 | 251 | 254 | 249 | 252 | 93,500 | 252 |
2013-02-05 | 252 | 254 | 250 | 251 | 102,800 | 251 |
2013-02-04 | 250 | 252 | 249 | 251 | 93,100 | 251 |
2013-02-01 | 248 | 251 | 247 | 249 | 53,900 | 249 |
2013-01-31 | 252 | 252 | 246 | 247 | 59,100 | 247 |
2013-01-30 | 241 | 255 | 241 | 252 | 144,100 | 252 |
2013-01-29 | 246 | 247 | 241 | 244 | 108,400 | 244 |
2013-01-28 | 250 | 250 | 246 | 248 | 83,500 | 248 |
2013-01-25 | 246 | 249 | 243 | 247 | 94,200 | 247 |
2013-01-24 | 238 | 244 | 238 | 242 | 83,900 | 242 |
2013-01-23 | 252 | 252 | 237 | 238 | 242,800 | 238 |
2013-01-22 | 249 | 255 | 246 | 254 | 156,900 | 254 |
2013-01-21 | 245 | 250 | 244 | 248 | 86,700 | 248 |
2013-01-18 | 247 | 249 | 241 | 247 | 95,300 | 247 |
2013-01-17 | 251 | 252 | 238 | 244 | 159,300 | 244 |
2013-01-16 | 258 | 259 | 252 | 253 | 164,700 | 253 |
2013-01-15 | 261 | 262 | 257 | 260 | 151,200 | 260 |
2013-01-11 | 259 | 261 | 254 | 259 | 111,200 | 259 |
2013-01-10 | 258 | 265 | 258 | 259 | 363,200 | 259 |
2013-01-09 | 252 | 258 | 249 | 258 | 146,300 | 258 |
2013-01-08 | 255 | 263 | 246 | 252 | 415,200 | 252 |
2013-01-07 | 250 | 259 | 246 | 249 | 337,600 | 249 |
2013-01-04 | 255 | 256 | 244 | 247 | 360,700 | 247 |
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