1879 新日本建設(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 489 | 490 | 480 | 481 | 143,100 | 481 |
2014-12-29 | 471 | 490 | 470 | 488 | 259,600 | 488 |
2014-12-26 | 461 | 473 | 461 | 472 | 167,500 | 472 |
2014-12-25 | 468 | 468 | 460 | 460 | 84,700 | 460 |
2014-12-24 | 464 | 468 | 461 | 465 | 119,000 | 465 |
2014-12-22 | 458 | 468 | 458 | 460 | 162,200 | 460 |
2014-12-19 | 470 | 473 | 459 | 464 | 274,300 | 464 |
2014-12-18 | 453 | 470 | 453 | 466 | 224,700 | 466 |
2014-12-17 | 447 | 456 | 444 | 449 | 152,700 | 449 |
2014-12-16 | 454 | 464 | 446 | 453 | 249,300 | 453 |
2014-12-15 | 444 | 465 | 440 | 455 | 296,500 | 455 |
2014-12-12 | 440 | 450 | 440 | 446 | 134,200 | 446 |
2014-12-11 | 432 | 438 | 429 | 436 | 129,100 | 436 |
2014-12-10 | 440 | 445 | 436 | 440 | 184,300 | 440 |
2014-12-09 | 448 | 454 | 443 | 445 | 201,200 | 445 |
2014-12-08 | 465 | 466 | 450 | 453 | 182,600 | 453 |
2014-12-05 | 448 | 465 | 444 | 463 | 299,600 | 463 |
2014-12-04 | 440 | 452 | 437 | 448 | 348,300 | 448 |
2014-12-03 | 439 | 440 | 435 | 435 | 152,400 | 435 |
2014-12-02 | 432 | 438 | 430 | 438 | 136,100 | 438 |
2014-12-01 | 436 | 440 | 435 | 437 | 80,400 | 437 |
2014-11-28 | 428 | 441 | 428 | 439 | 180,500 | 439 |
2014-11-27 | 437 | 439 | 429 | 431 | 171,500 | 431 |
2014-11-26 | 443 | 445 | 436 | 438 | 198,200 | 438 |
2014-11-25 | 431 | 440 | 429 | 440 | 231,600 | 440 |
2014-11-21 | 431 | 434 | 422 | 426 | 352,200 | 426 |
2014-11-20 | 420 | 438 | 419 | 429 | 238,800 | 429 |
2014-11-19 | 428 | 428 | 415 | 420 | 433,400 | 420 |
2014-11-18 | 420 | 432 | 420 | 424 | 319,500 | 424 |
2014-11-17 | 432 | 438 | 421 | 424 | 355,600 | 424 |
2014-11-14 | 436 | 444 | 430 | 436 | 704,500 | 436 |
2014-11-13 | 401 | 479 | 401 | 434 | 2,391,400 | 434 |
2014-11-12 | 382 | 403 | 382 | 400 | 573,300 | 400 |
2014-11-11 | 384 | 384 | 367 | 376 | 400,400 | 376 |
2014-11-10 | 384 | 384 | 377 | 380 | 69,200 | 380 |
2014-11-07 | 386 | 388 | 381 | 384 | 83,500 | 384 |
2014-11-06 | 391 | 392 | 379 | 382 | 82,900 | 382 |
2014-11-05 | 380 | 390 | 377 | 388 | 156,200 | 388 |
2014-11-04 | 400 | 400 | 383 | 383 | 359,700 | 383 |
2014-10-31 | 380 | 389 | 380 | 387 | 282,200 | 387 |
2014-10-30 | 382 | 385 | 380 | 380 | 129,700 | 380 |
2014-10-29 | 379 | 386 | 379 | 384 | 110,000 | 384 |
2014-10-28 | 379 | 379 | 375 | 379 | 131,800 | 379 |
2014-10-27 | 381 | 384 | 378 | 379 | 156,400 | 379 |
2014-10-24 | 384 | 384 | 376 | 376 | 133,100 | 376 |
2014-10-23 | 380 | 386 | 376 | 380 | 130,200 | 380 |
2014-10-22 | 374 | 381 | 374 | 381 | 76,000 | 381 |
2014-10-21 | 377 | 378 | 367 | 368 | 91,700 | 368 |
2014-10-20 | 375 | 378 | 368 | 377 | 150,800 | 377 |
2014-10-17 | 367 | 372 | 358 | 358 | 114,700 | 358 |
2014-10-16 | 362 | 367 | 359 | 361 | 108,900 | 361 |
2014-10-15 | 362 | 372 | 362 | 370 | 121,800 | 370 |
2014-10-14 | 362 | 368 | 360 | 362 | 184,200 | 362 |
2014-10-10 | 377 | 377 | 371 | 375 | 180,900 | 375 |
2014-10-09 | 396 | 396 | 384 | 384 | 123,600 | 384 |
2014-10-08 | 385 | 394 | 384 | 391 | 179,000 | 391 |
2014-10-07 | 405 | 405 | 395 | 396 | 180,300 | 396 |
2014-10-06 | 407 | 410 | 402 | 408 | 242,700 | 408 |
2014-10-03 | 382 | 400 | 382 | 400 | 221,500 | 400 |
2014-10-02 | 383 | 389 | 381 | 382 | 269,400 | 382 |
2014-10-01 | 407 | 410 | 395 | 396 | 500,000 | 396 |
2014-09-30 | 389 | 417 | 383 | 410 | 933,700 | 410 |
2014-09-29 | 392 | 393 | 385 | 389 | 220,100 | 389 |
2014-09-26 | 380 | 388 | 380 | 388 | 296,200 | 388 |
2014-09-25 | 378 | 393 | 378 | 387 | 1,187,000 | 387 |
2014-09-24 | 359 | 366 | 358 | 364 | 100,700 | 364 |
2014-09-22 | 356 | 363 | 354 | 361 | 97,700 | 361 |
2014-09-19 | 358 | 359 | 354 | 359 | 102,900 | 359 |
2014-09-18 | 351 | 358 | 351 | 353 | 102,200 | 353 |
2014-09-17 | 360 | 361 | 356 | 358 | 55,900 | 358 |
2014-09-16 | 361 | 364 | 357 | 362 | 66,200 | 362 |
2014-09-12 | 369 | 369 | 362 | 364 | 114,000 | 364 |
2014-09-11 | 365 | 368 | 363 | 365 | 126,100 | 365 |
2014-09-10 | 365 | 366 | 360 | 365 | 156,900 | 365 |
2014-09-09 | 373 | 375 | 364 | 367 | 373,300 | 367 |
2014-09-08 | 359 | 370 | 358 | 370 | 171,700 | 370 |
2014-09-05 | 360 | 361 | 345 | 353 | 184,700 | 353 |
2014-09-04 | 368 | 370 | 360 | 360 | 75,000 | 360 |
2014-09-03 | 367 | 373 | 364 | 368 | 149,200 | 368 |
2014-09-02 | 364 | 373 | 364 | 367 | 254,200 | 367 |
2014-09-01 | 361 | 363 | 359 | 363 | 276,200 | 363 |
2014-08-29 | 355 | 357 | 351 | 357 | 87,700 | 357 |
2014-08-28 | 358 | 359 | 352 | 357 | 147,800 | 357 |
2014-08-27 | 349 | 360 | 349 | 357 | 325,300 | 357 |
2014-08-26 | 342 | 349 | 339 | 348 | 171,200 | 348 |
2014-08-25 | 341 | 342 | 333 | 342 | 89,700 | 342 |
2014-08-22 | 344 | 344 | 337 | 338 | 69,000 | 338 |
2014-08-21 | 347 | 347 | 339 | 345 | 96,700 | 345 |
2014-08-20 | 346 | 348 | 342 | 345 | 213,600 | 345 |
2014-08-19 | 346 | 346 | 340 | 346 | 301,800 | 346 |
2014-08-18 | 339 | 342 | 338 | 339 | 231,000 | 339 |
2014-08-15 | 330 | 341 | 329 | 335 | 210,700 | 335 |
2014-08-14 | 324 | 329 | 324 | 329 | 93,900 | 329 |
2014-08-13 | 320 | 324 | 320 | 322 | 48,800 | 322 |
2014-08-12 | 320 | 323 | 320 | 320 | 51,900 | 320 |
2014-08-11 | 318 | 321 | 316 | 319 | 65,200 | 319 |
2014-08-08 | 323 | 323 | 315 | 315 | 60,400 | 315 |
2014-08-07 | 322 | 325 | 322 | 325 | 59,300 | 325 |
2014-08-06 | 319 | 325 | 319 | 320 | 104,400 | 320 |
2014-08-05 | 328 | 331 | 319 | 319 | 125,000 | 319 |
2014-08-04 | 325 | 333 | 325 | 329 | 96,400 | 329 |
2014-08-01 | 329 | 331 | 327 | 328 | 83,900 | 328 |
2014-07-31 | 333 | 334 | 331 | 332 | 61,100 | 332 |
2014-07-30 | 340 | 345 | 332 | 333 | 166,000 | 333 |
2014-07-29 | 348 | 348 | 340 | 344 | 151,100 | 344 |
2014-07-28 | 346 | 349 | 344 | 347 | 201,700 | 347 |
2014-07-25 | 335 | 342 | 333 | 340 | 199,400 | 340 |
2014-07-24 | 333 | 335 | 330 | 335 | 87,000 | 335 |
2014-07-23 | 335 | 335 | 331 | 333 | 136,400 | 333 |
2014-07-22 | 320 | 334 | 318 | 331 | 217,700 | 331 |
2014-07-18 | 314 | 318 | 313 | 317 | 38,300 | 317 |
2014-07-17 | 315 | 322 | 315 | 318 | 79,200 | 318 |
2014-07-16 | 318 | 318 | 315 | 315 | 56,000 | 315 |
2014-07-15 | 320 | 320 | 318 | 319 | 21,200 | 319 |
2014-07-14 | 318 | 318 | 313 | 318 | 22,000 | 318 |
2014-07-11 | 310 | 319 | 307 | 315 | 95,400 | 315 |
2014-07-10 | 316 | 316 | 311 | 311 | 32,800 | 311 |
2014-07-09 | 317 | 322 | 315 | 315 | 74,700 | 315 |
2014-07-08 | 318 | 328 | 316 | 324 | 72,100 | 324 |
2014-07-07 | 320 | 323 | 319 | 320 | 69,300 | 320 |
2014-07-04 | 318 | 324 | 318 | 320 | 94,000 | 320 |
2014-07-03 | 316 | 320 | 313 | 317 | 56,500 | 317 |
2014-07-02 | 322 | 322 | 317 | 317 | 33,100 | 317 |
2014-07-01 | 322 | 322 | 319 | 320 | 58,600 | 320 |
2014-06-30 | 315 | 320 | 313 | 318 | 41,600 | 318 |
2014-06-27 | 313 | 316 | 307 | 315 | 64,900 | 315 |
2014-06-26 | 315 | 318 | 313 | 314 | 40,600 | 314 |
2014-06-25 | 315 | 320 | 314 | 316 | 43,000 | 316 |
2014-06-24 | 318 | 321 | 313 | 319 | 71,200 | 319 |
2014-06-23 | 318 | 320 | 316 | 317 | 54,000 | 317 |
2014-06-20 | 313 | 319 | 310 | 313 | 251,500 | 313 |
2014-06-19 | 313 | 314 | 310 | 313 | 64,900 | 313 |
2014-06-18 | 314 | 314 | 310 | 314 | 14,300 | 314 |
2014-06-17 | 312 | 314 | 309 | 312 | 39,000 | 312 |
2014-06-16 | 309 | 315 | 309 | 310 | 30,000 | 310 |
2014-06-13 | 307 | 312 | 306 | 310 | 97,600 | 310 |
2014-06-12 | 314 | 314 | 308 | 309 | 28,100 | 309 |
2014-06-11 | 309 | 315 | 308 | 314 | 31,700 | 314 |
2014-06-10 | 314 | 315 | 310 | 311 | 29,600 | 311 |
2014-06-09 | 315 | 317 | 311 | 314 | 33,200 | 314 |
2014-06-06 | 312 | 320 | 311 | 315 | 124,500 | 315 |
2014-06-05 | 313 | 313 | 309 | 310 | 56,200 | 310 |
2014-06-04 | 309 | 313 | 306 | 312 | 109,600 | 312 |
2014-06-03 | 303 | 312 | 302 | 309 | 244,300 | 309 |
2014-06-02 | 294 | 312 | 291 | 304 | 160,200 | 304 |
2014-05-30 | 291 | 294 | 289 | 292 | 76,800 | 292 |
2014-05-29 | 287 | 290 | 285 | 289 | 34,400 | 289 |
2014-05-28 | 294 | 294 | 286 | 287 | 63,300 | 287 |
2014-05-27 | 292 | 293 | 289 | 289 | 42,800 | 289 |
2014-05-26 | 291 | 297 | 288 | 295 | 67,900 | 295 |
2014-05-23 | 285 | 290 | 284 | 287 | 44,100 | 287 |
2014-05-22 | 283 | 284 | 280 | 284 | 72,400 | 284 |
2014-05-21 | 280 | 281 | 276 | 278 | 107,700 | 278 |
2014-05-20 | 290 | 290 | 281 | 282 | 213,800 | 282 |
2014-05-19 | 297 | 298 | 289 | 292 | 57,600 | 292 |
2014-05-16 | 292 | 298 | 291 | 296 | 133,800 | 296 |
2014-05-15 | 303 | 307 | 279 | 301 | 196,900 | 301 |
2014-05-14 | 299 | 303 | 299 | 302 | 40,500 | 302 |
2014-05-13 | 299 | 301 | 297 | 299 | 50,200 | 299 |
2014-05-12 | 297 | 299 | 295 | 296 | 82,800 | 296 |
2014-05-09 | 296 | 302 | 296 | 298 | 31,300 | 298 |
2014-05-08 | 297 | 301 | 297 | 299 | 28,700 | 299 |
2014-05-07 | 299 | 303 | 297 | 297 | 143,200 | 297 |
2014-05-02 | 303 | 305 | 302 | 305 | 36,900 | 305 |
2014-05-01 | 304 | 305 | 302 | 305 | 24,400 | 305 |
2014-04-30 | 305 | 305 | 300 | 300 | 114,200 | 300 |
2014-04-28 | 301 | 304 | 301 | 302 | 27,100 | 302 |
2014-04-25 | 307 | 307 | 302 | 306 | 43,300 | 306 |
2014-04-24 | 304 | 309 | 302 | 305 | 40,400 | 305 |
2014-04-23 | 304 | 307 | 301 | 304 | 49,700 | 304 |
2014-04-22 | 310 | 310 | 301 | 303 | 41,900 | 303 |
2014-04-21 | 306 | 309 | 305 | 306 | 39,200 | 306 |
2014-04-18 | 304 | 309 | 304 | 307 | 37,400 | 307 |
2014-04-17 | 307 | 308 | 303 | 307 | 52,100 | 307 |
2014-04-16 | 300 | 303 | 298 | 303 | 28,100 | 303 |
2014-04-15 | 300 | 302 | 298 | 299 | 47,000 | 299 |
2014-04-14 | 298 | 301 | 297 | 298 | 33,900 | 298 |
2014-04-11 | 296 | 310 | 295 | 300 | 54,800 | 300 |
2014-04-10 | 303 | 308 | 301 | 302 | 71,300 | 302 |
2014-04-09 | 302 | 304 | 298 | 300 | 70,300 | 300 |
2014-04-08 | 309 | 311 | 305 | 307 | 55,800 | 307 |
2014-04-07 | 315 | 316 | 310 | 313 | 31,700 | 313 |
2014-04-04 | 319 | 321 | 317 | 320 | 28,700 | 320 |
2014-04-03 | 318 | 322 | 315 | 319 | 65,200 | 319 |
2014-04-02 | 324 | 324 | 315 | 318 | 97,100 | 318 |
2014-04-01 | 315 | 320 | 312 | 320 | 100,500 | 320 |
2014-03-31 | 306 | 314 | 305 | 313 | 75,000 | 313 |
2014-03-28 | 299 | 307 | 297 | 306 | 49,700 | 306 |
2014-03-27 | 298 | 305 | 295 | 302 | 38,400 | 302 |
2014-03-26 | 303 | 303 | 299 | 301 | 40,200 | 301 |
2014-03-25 | 303 | 303 | 297 | 300 | 31,300 | 300 |
2014-03-24 | 293 | 302 | 293 | 297 | 52,400 | 297 |
2014-03-20 | 300 | 300 | 294 | 294 | 52,900 | 294 |
2014-03-19 | 306 | 306 | 299 | 301 | 34,200 | 301 |
2014-03-18 | 305 | 306 | 300 | 305 | 24,300 | 305 |
2014-03-17 | 302 | 306 | 297 | 297 | 66,300 | 297 |
2014-03-14 | 302 | 308 | 302 | 303 | 97,900 | 303 |
2014-03-13 | 305 | 313 | 304 | 311 | 24,600 | 311 |
2014-03-12 | 313 | 316 | 301 | 304 | 65,700 | 304 |
2014-03-11 | 313 | 320 | 313 | 317 | 72,300 | 317 |
2014-03-10 | 316 | 316 | 312 | 313 | 42,700 | 313 |
2014-03-07 | 315 | 319 | 312 | 315 | 84,700 | 315 |
2014-03-06 | 308 | 319 | 303 | 319 | 204,700 | 319 |
2014-03-05 | 308 | 308 | 302 | 305 | 60,200 | 305 |
2014-03-04 | 299 | 308 | 293 | 306 | 43,900 | 306 |
2014-03-03 | 298 | 301 | 293 | 299 | 62,500 | 299 |
2014-02-28 | 306 | 308 | 300 | 304 | 53,000 | 304 |
2014-02-27 | 310 | 311 | 305 | 310 | 21,100 | 310 |
2014-02-26 | 313 | 313 | 306 | 310 | 22,400 | 310 |
2014-02-25 | 312 | 314 | 309 | 312 | 36,100 | 312 |
2014-02-24 | 308 | 314 | 302 | 306 | 50,100 | 306 |
2014-02-21 | 305 | 310 | 303 | 309 | 63,200 | 309 |
2014-02-20 | 303 | 303 | 296 | 297 | 55,700 | 297 |
2014-02-19 | 309 | 309 | 303 | 305 | 26,200 | 305 |
2014-02-18 | 302 | 309 | 302 | 308 | 55,500 | 308 |
2014-02-17 | 310 | 310 | 302 | 304 | 106,500 | 304 |
2014-02-14 | 311 | 316 | 300 | 306 | 124,100 | 306 |
2014-02-13 | 324 | 324 | 307 | 308 | 194,300 | 308 |
2014-02-12 | 306 | 318 | 305 | 316 | 204,600 | 316 |
2014-02-10 | 303 | 304 | 298 | 300 | 67,300 | 300 |
2014-02-07 | 298 | 298 | 290 | 297 | 99,500 | 297 |
2014-02-06 | 285 | 292 | 282 | 287 | 47,300 | 287 |
2014-02-05 | 284 | 289 | 280 | 281 | 154,200 | 281 |
2014-02-04 | 291 | 291 | 280 | 280 | 166,700 | 280 |
2014-02-03 | 304 | 304 | 296 | 297 | 101,400 | 297 |
2014-01-31 | 310 | 311 | 303 | 305 | 78,800 | 305 |
2014-01-30 | 309 | 310 | 304 | 308 | 67,100 | 308 |
2014-01-29 | 310 | 315 | 307 | 314 | 46,800 | 314 |
2014-01-28 | 311 | 313 | 301 | 303 | 108,600 | 303 |
2014-01-27 | 310 | 314 | 306 | 311 | 104,200 | 311 |
2014-01-24 | 317 | 321 | 316 | 318 | 122,600 | 318 |
2014-01-23 | 331 | 332 | 322 | 325 | 85,500 | 325 |
2014-01-22 | 332 | 333 | 328 | 331 | 83,000 | 331 |
2014-01-21 | 340 | 340 | 325 | 331 | 54,700 | 331 |
2014-01-20 | 339 | 342 | 337 | 338 | 130,300 | 338 |
2014-01-17 | 330 | 339 | 330 | 337 | 122,800 | 337 |
2014-01-16 | 330 | 335 | 329 | 331 | 91,300 | 331 |
2014-01-15 | 330 | 332 | 327 | 330 | 75,100 | 330 |
2014-01-14 | 332 | 332 | 327 | 328 | 60,600 | 328 |
2014-01-10 | 330 | 337 | 327 | 336 | 113,300 | 336 |
2014-01-09 | 331 | 331 | 324 | 329 | 44,800 | 329 |
2014-01-08 | 327 | 332 | 323 | 331 | 83,100 | 331 |
2014-01-07 | 328 | 330 | 324 | 325 | 50,700 | 325 |
2014-01-06 | 333 | 333 | 327 | 328 | 111,600 | 328 |
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