1879 新日本建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 662 | 665 | 655 | 661 | 47,300 | 661 |
| 2015-12-29 | 652 | 661 | 644 | 659 | 69,700 | 659 |
| 2015-12-28 | 664 | 664 | 648 | 658 | 50,300 | 658 |
| 2015-12-25 | 649 | 652 | 641 | 652 | 111,200 | 652 |
| 2015-12-24 | 661 | 663 | 647 | 647 | 60,800 | 647 |
| 2015-12-22 | 664 | 670 | 648 | 654 | 149,700 | 654 |
| 2015-12-21 | 679 | 682 | 639 | 666 | 313,500 | 666 |
| 2015-12-18 | 701 | 701 | 677 | 678 | 198,000 | 678 |
| 2015-12-17 | 707 | 717 | 696 | 704 | 204,800 | 704 |
| 2015-12-16 | 690 | 693 | 682 | 687 | 92,200 | 687 |
| 2015-12-15 | 701 | 707 | 680 | 680 | 117,100 | 680 |
| 2015-12-14 | 676 | 701 | 676 | 697 | 138,700 | 697 |
| 2015-12-11 | 687 | 706 | 687 | 699 | 105,900 | 699 |
| 2015-12-10 | 690 | 699 | 680 | 695 | 99,900 | 695 |
| 2015-12-09 | 711 | 718 | 694 | 703 | 146,000 | 703 |
| 2015-12-08 | 740 | 740 | 714 | 716 | 168,500 | 716 |
| 2015-12-07 | 716 | 745 | 716 | 733 | 331,100 | 733 |
| 2015-12-04 | 714 | 714 | 700 | 704 | 176,600 | 704 |
| 2015-12-03 | 715 | 724 | 710 | 722 | 169,100 | 722 |
| 2015-12-02 | 729 | 729 | 713 | 715 | 213,400 | 715 |
| 2015-12-01 | 710 | 728 | 705 | 727 | 324,000 | 727 |
| 2015-11-30 | 694 | 708 | 692 | 707 | 284,000 | 707 |
| 2015-11-27 | 678 | 688 | 674 | 685 | 142,300 | 685 |
| 2015-11-26 | 690 | 697 | 673 | 678 | 303,400 | 678 |
| 2015-11-25 | 650 | 660 | 638 | 650 | 208,600 | 650 |
| 2015-11-24 | 626 | 652 | 626 | 650 | 275,500 | 650 |
| 2015-11-20 | 623 | 625 | 616 | 623 | 100,100 | 623 |
| 2015-11-19 | 625 | 638 | 618 | 622 | 221,300 | 622 |
| 2015-11-18 | 643 | 646 | 612 | 616 | 236,500 | 616 |
| 2015-11-17 | 638 | 649 | 632 | 637 | 232,900 | 637 |
| 2015-11-16 | 640 | 651 | 632 | 633 | 224,100 | 633 |
| 2015-11-13 | 624 | 669 | 621 | 650 | 456,400 | 650 |
| 2015-11-12 | 644 | 664 | 624 | 631 | 825,600 | 631 |
| 2015-11-11 | 565 | 655 | 562 | 645 | 1,390,200 | 645 |
| 2015-11-10 | 555 | 561 | 551 | 555 | 66,300 | 555 |
| 2015-11-09 | 555 | 566 | 551 | 565 | 101,200 | 565 |
| 2015-11-06 | 541 | 552 | 541 | 548 | 74,900 | 548 |
| 2015-11-05 | 547 | 550 | 540 | 541 | 71,600 | 541 |
| 2015-11-04 | 564 | 566 | 540 | 543 | 117,000 | 543 |
| 2015-11-02 | 572 | 572 | 555 | 555 | 97,600 | 555 |
| 2015-10-30 | 563 | 579 | 560 | 577 | 100,300 | 577 |
| 2015-10-29 | 560 | 563 | 551 | 557 | 93,900 | 557 |
| 2015-10-28 | 565 | 566 | 556 | 559 | 58,100 | 559 |
| 2015-10-27 | 576 | 576 | 563 | 564 | 46,500 | 564 |
| 2015-10-26 | 578 | 578 | 565 | 571 | 100,900 | 571 |
| 2015-10-23 | 578 | 579 | 571 | 574 | 69,000 | 574 |
| 2015-10-22 | 582 | 582 | 553 | 565 | 217,300 | 565 |
| 2015-10-21 | 561 | 588 | 557 | 583 | 159,200 | 583 |
| 2015-10-20 | 584 | 586 | 560 | 566 | 120,500 | 566 |
| 2015-10-19 | 589 | 591 | 574 | 583 | 115,600 | 583 |
| 2015-10-16 | 609 | 609 | 591 | 594 | 113,400 | 594 |
| 2015-10-15 | 592 | 607 | 592 | 602 | 80,600 | 602 |
| 2015-10-14 | 608 | 610 | 594 | 595 | 121,500 | 595 |
| 2015-10-13 | 626 | 627 | 613 | 616 | 94,400 | 616 |
| 2015-10-09 | 617 | 632 | 604 | 632 | 90,900 | 632 |
| 2015-10-08 | 610 | 619 | 609 | 613 | 45,900 | 613 |
| 2015-10-07 | 625 | 625 | 597 | 618 | 98,600 | 618 |
| 2015-10-06 | 630 | 635 | 618 | 624 | 58,700 | 624 |
| 2015-10-05 | 616 | 627 | 607 | 625 | 60,200 | 625 |
| 2015-10-02 | 607 | 615 | 592 | 611 | 83,700 | 611 |
| 2015-10-01 | 617 | 620 | 604 | 615 | 63,100 | 615 |
| 2015-09-30 | 600 | 609 | 587 | 608 | 99,200 | 608 |
| 2015-09-29 | 600 | 604 | 570 | 578 | 197,900 | 578 |
| 2015-09-28 | 621 | 628 | 606 | 623 | 132,600 | 623 |
| 2015-09-25 | 596 | 615 | 591 | 615 | 113,800 | 615 |
| 2015-09-24 | 590 | 604 | 587 | 590 | 100,000 | 590 |
| 2015-09-18 | 600 | 609 | 590 | 598 | 119,400 | 598 |
| 2015-09-17 | 587 | 600 | 586 | 599 | 74,600 | 599 |
| 2015-09-16 | 585 | 588 | 572 | 587 | 98,100 | 587 |
| 2015-09-15 | 584 | 586 | 572 | 578 | 81,200 | 578 |
| 2015-09-14 | 607 | 607 | 576 | 578 | 133,700 | 578 |
| 2015-09-11 | 588 | 608 | 585 | 598 | 165,700 | 598 |
| 2015-09-10 | 562 | 586 | 556 | 583 | 115,600 | 583 |
| 2015-09-09 | 557 | 574 | 557 | 574 | 123,500 | 574 |
| 2015-09-08 | 566 | 573 | 538 | 539 | 140,100 | 539 |
| 2015-09-07 | 573 | 585 | 557 | 569 | 205,600 | 569 |
| 2015-09-04 | 617 | 617 | 580 | 590 | 164,300 | 590 |
| 2015-09-03 | 609 | 629 | 609 | 614 | 94,200 | 614 |
| 2015-09-02 | 594 | 620 | 592 | 599 | 216,900 | 599 |
| 2015-09-01 | 634 | 642 | 615 | 616 | 116,400 | 616 |
| 2015-08-31 | 620 | 638 | 612 | 635 | 162,200 | 635 |
| 2015-08-28 | 606 | 620 | 599 | 617 | 181,900 | 617 |
| 2015-08-27 | 593 | 607 | 581 | 596 | 149,000 | 596 |
| 2015-08-26 | 560 | 581 | 559 | 568 | 188,300 | 568 |
| 2015-08-25 | 551 | 610 | 543 | 559 | 246,700 | 559 |
| 2015-08-24 | 605 | 623 | 571 | 571 | 196,600 | 571 |
| 2015-08-21 | 650 | 667 | 625 | 628 | 212,300 | 628 |
| 2015-08-20 | 653 | 674 | 653 | 659 | 115,200 | 659 |
| 2015-08-19 | 680 | 680 | 646 | 660 | 170,600 | 660 |
| 2015-08-18 | 678 | 690 | 673 | 684 | 344,200 | 684 |
| 2015-08-17 | 634 | 650 | 634 | 649 | 177,400 | 649 |
| 2015-08-14 | 610 | 629 | 603 | 628 | 101,600 | 628 |
| 2015-08-13 | 598 | 614 | 590 | 611 | 188,600 | 611 |
| 2015-08-12 | 629 | 633 | 595 | 598 | 255,100 | 598 |
| 2015-08-11 | 642 | 663 | 624 | 640 | 234,000 | 640 |
| 2015-08-10 | 630 | 637 | 623 | 636 | 152,300 | 636 |
| 2015-08-07 | 602 | 626 | 600 | 625 | 225,800 | 625 |
| 2015-08-06 | 609 | 610 | 598 | 600 | 106,900 | 600 |
| 2015-08-05 | 592 | 609 | 586 | 606 | 121,600 | 606 |
| 2015-08-04 | 597 | 598 | 588 | 594 | 65,100 | 594 |
| 2015-08-03 | 594 | 597 | 587 | 595 | 48,200 | 595 |
| 2015-07-31 | 595 | 597 | 590 | 595 | 61,100 | 595 |
| 2015-07-30 | 599 | 602 | 593 | 596 | 50,000 | 596 |
| 2015-07-29 | 604 | 604 | 593 | 596 | 47,400 | 596 |
| 2015-07-28 | 590 | 605 | 582 | 599 | 114,200 | 599 |
| 2015-07-27 | 595 | 602 | 593 | 594 | 74,300 | 594 |
| 2015-07-24 | 605 | 605 | 595 | 601 | 91,600 | 601 |
| 2015-07-23 | 601 | 606 | 596 | 602 | 51,300 | 602 |
| 2015-07-22 | 601 | 606 | 597 | 597 | 95,100 | 597 |
| 2015-07-21 | 605 | 610 | 604 | 607 | 73,900 | 607 |
| 2015-07-17 | 609 | 615 | 602 | 605 | 109,000 | 605 |
| 2015-07-16 | 594 | 613 | 590 | 609 | 270,900 | 609 |
| 2015-07-15 | 595 | 595 | 586 | 591 | 85,700 | 591 |
| 2015-07-14 | 595 | 596 | 585 | 591 | 109,200 | 591 |
| 2015-07-13 | 570 | 586 | 570 | 582 | 97,800 | 582 |
| 2015-07-10 | 568 | 579 | 563 | 566 | 119,900 | 566 |
| 2015-07-09 | 550 | 565 | 530 | 561 | 160,800 | 561 |
| 2015-07-08 | 590 | 593 | 569 | 569 | 171,100 | 569 |
| 2015-07-07 | 584 | 590 | 580 | 586 | 143,600 | 586 |
| 2015-07-06 | 578 | 584 | 572 | 578 | 123,900 | 578 |
| 2015-07-03 | 586 | 586 | 577 | 582 | 131,300 | 582 |
| 2015-07-02 | 579 | 587 | 578 | 582 | 111,300 | 582 |
| 2015-07-01 | 570 | 585 | 563 | 578 | 138,600 | 578 |
| 2015-06-30 | 552 | 570 | 552 | 568 | 156,400 | 568 |
| 2015-06-29 | 556 | 565 | 548 | 548 | 195,500 | 548 |
| 2015-06-26 | 582 | 582 | 573 | 578 | 94,900 | 578 |
| 2015-06-25 | 582 | 587 | 576 | 582 | 116,500 | 582 |
| 2015-06-24 | 578 | 585 | 577 | 582 | 144,100 | 582 |
| 2015-06-23 | 583 | 584 | 574 | 577 | 128,700 | 577 |
| 2015-06-22 | 572 | 584 | 572 | 578 | 91,100 | 578 |
| 2015-06-19 | 581 | 583 | 572 | 574 | 100,300 | 574 |
| 2015-06-18 | 585 | 587 | 577 | 579 | 101,500 | 579 |
| 2015-06-17 | 580 | 588 | 580 | 585 | 155,600 | 585 |
| 2015-06-16 | 581 | 585 | 576 | 576 | 137,200 | 576 |
| 2015-06-15 | 585 | 593 | 583 | 587 | 74,500 | 587 |
| 2015-06-12 | 591 | 594 | 584 | 588 | 199,600 | 588 |
| 2015-06-11 | 586 | 597 | 585 | 591 | 219,000 | 591 |
| 2015-06-10 | 563 | 595 | 563 | 585 | 360,100 | 585 |
| 2015-06-09 | 580 | 582 | 561 | 561 | 309,700 | 561 |
| 2015-06-08 | 580 | 596 | 570 | 583 | 257,300 | 583 |
| 2015-06-05 | 600 | 600 | 580 | 587 | 267,100 | 587 |
| 2015-06-04 | 593 | 604 | 593 | 599 | 296,600 | 599 |
| 2015-06-03 | 577 | 593 | 574 | 593 | 417,100 | 593 |
| 2015-06-02 | 596 | 600 | 571 | 577 | 403,500 | 577 |
| 2015-06-01 | 589 | 611 | 576 | 591 | 903,500 | 591 |
| 2015-05-29 | 538 | 570 | 537 | 569 | 681,600 | 569 |
| 2015-05-28 | 539 | 547 | 536 | 540 | 347,600 | 540 |
| 2015-05-27 | 527 | 536 | 523 | 532 | 437,100 | 532 |
| 2015-05-26 | 505 | 545 | 504 | 529 | 1,249,300 | 529 |
| 2015-05-25 | 499 | 503 | 486 | 502 | 349,900 | 502 |
| 2015-05-22 | 477 | 495 | 473 | 494 | 324,000 | 494 |
| 2015-05-21 | 471 | 480 | 466 | 472 | 176,300 | 472 |
| 2015-05-20 | 497 | 497 | 467 | 473 | 486,200 | 473 |
| 2015-05-19 | 486 | 494 | 482 | 486 | 390,200 | 486 |
| 2015-05-18 | 475 | 485 | 464 | 478 | 565,400 | 478 |
| 2015-05-15 | 456 | 464 | 444 | 445 | 189,300 | 445 |
| 2015-05-14 | 455 | 457 | 447 | 453 | 100,400 | 453 |
| 2015-05-13 | 451 | 460 | 450 | 458 | 68,500 | 458 |
| 2015-05-12 | 455 | 456 | 449 | 456 | 97,600 | 456 |
| 2015-05-11 | 448 | 459 | 446 | 454 | 101,000 | 454 |
| 2015-05-08 | 442 | 448 | 440 | 444 | 98,500 | 444 |
| 2015-05-07 | 441 | 446 | 440 | 442 | 70,300 | 442 |
| 2015-05-01 | 441 | 452 | 441 | 442 | 109,900 | 442 |
| 2015-04-30 | 459 | 459 | 430 | 449 | 191,900 | 449 |
| 2015-04-28 | 462 | 465 | 457 | 458 | 114,400 | 458 |
| 2015-04-27 | 465 | 467 | 462 | 466 | 68,400 | 466 |
| 2015-04-24 | 465 | 465 | 461 | 462 | 71,900 | 462 |
| 2015-04-23 | 460 | 466 | 457 | 463 | 104,700 | 463 |
| 2015-04-22 | 460 | 463 | 458 | 459 | 47,900 | 459 |
| 2015-04-21 | 462 | 464 | 456 | 458 | 87,400 | 458 |
| 2015-04-20 | 456 | 466 | 456 | 462 | 63,900 | 462 |
| 2015-04-17 | 463 | 466 | 460 | 460 | 157,900 | 460 |
| 2015-04-16 | 470 | 470 | 463 | 468 | 70,400 | 468 |
| 2015-04-15 | 472 | 472 | 466 | 470 | 41,400 | 470 |
| 2015-04-14 | 471 | 473 | 464 | 473 | 61,300 | 473 |
| 2015-04-13 | 473 | 473 | 467 | 470 | 37,300 | 470 |
| 2015-04-10 | 469 | 473 | 464 | 470 | 130,200 | 470 |
| 2015-04-09 | 468 | 469 | 463 | 469 | 80,300 | 469 |
| 2015-04-08 | 473 | 474 | 468 | 468 | 67,000 | 468 |
| 2015-04-07 | 472 | 474 | 466 | 471 | 61,800 | 471 |
| 2015-04-06 | 470 | 473 | 469 | 470 | 46,300 | 470 |
| 2015-04-03 | 473 | 478 | 460 | 476 | 98,300 | 476 |
| 2015-04-02 | 470 | 477 | 468 | 472 | 146,300 | 472 |
| 2015-04-01 | 464 | 474 | 461 | 472 | 131,400 | 472 |
| 2015-03-31 | 470 | 473 | 465 | 468 | 139,000 | 468 |
| 2015-03-30 | 459 | 462 | 451 | 460 | 102,900 | 460 |
| 2015-03-27 | 462 | 472 | 455 | 459 | 92,000 | 459 |
| 2015-03-26 | 469 | 473 | 465 | 468 | 67,700 | 468 |
| 2015-03-25 | 472 | 476 | 472 | 474 | 45,500 | 474 |
| 2015-03-24 | 474 | 480 | 473 | 475 | 57,200 | 475 |
| 2015-03-23 | 480 | 483 | 476 | 478 | 90,400 | 478 |
| 2015-03-20 | 481 | 484 | 478 | 480 | 107,600 | 480 |
| 2015-03-19 | 476 | 480 | 475 | 477 | 97,100 | 477 |
| 2015-03-18 | 478 | 482 | 472 | 479 | 125,200 | 479 |
| 2015-03-17 | 484 | 484 | 477 | 478 | 159,200 | 478 |
| 2015-03-16 | 474 | 481 | 473 | 481 | 144,300 | 481 |
| 2015-03-13 | 475 | 478 | 473 | 474 | 191,600 | 474 |
| 2015-03-12 | 474 | 474 | 467 | 472 | 168,900 | 472 |
| 2015-03-11 | 454 | 470 | 454 | 470 | 207,700 | 470 |
| 2015-03-10 | 457 | 460 | 456 | 457 | 140,100 | 457 |
| 2015-03-09 | 457 | 458 | 451 | 455 | 95,200 | 455 |
| 2015-03-06 | 460 | 460 | 451 | 451 | 114,600 | 451 |
| 2015-03-05 | 463 | 464 | 455 | 457 | 150,100 | 457 |
| 2015-03-04 | 451 | 461 | 447 | 458 | 143,600 | 458 |
| 2015-03-03 | 458 | 462 | 452 | 454 | 119,600 | 454 |
| 2015-03-02 | 458 | 466 | 457 | 460 | 186,600 | 460 |
| 2015-02-27 | 455 | 457 | 452 | 454 | 118,200 | 454 |
| 2015-02-26 | 456 | 456 | 451 | 455 | 194,400 | 455 |
| 2015-02-25 | 449 | 455 | 447 | 455 | 203,100 | 455 |
| 2015-02-24 | 441 | 449 | 441 | 446 | 119,200 | 446 |
| 2015-02-23 | 442 | 444 | 441 | 443 | 71,200 | 443 |
| 2015-02-20 | 445 | 446 | 436 | 438 | 201,300 | 438 |
| 2015-02-19 | 442 | 445 | 439 | 442 | 260,200 | 442 |
| 2015-02-18 | 445 | 447 | 436 | 436 | 249,500 | 436 |
| 2015-02-17 | 450 | 450 | 440 | 443 | 162,800 | 443 |
| 2015-02-16 | 450 | 452 | 444 | 445 | 132,500 | 445 |
| 2015-02-13 | 454 | 466 | 444 | 446 | 280,000 | 446 |
| 2015-02-12 | 470 | 474 | 441 | 453 | 471,500 | 453 |
| 2015-02-10 | 445 | 460 | 441 | 460 | 165,000 | 460 |
| 2015-02-09 | 440 | 445 | 437 | 444 | 123,900 | 444 |
| 2015-02-06 | 438 | 438 | 431 | 436 | 53,000 | 436 |
| 2015-02-05 | 437 | 439 | 431 | 433 | 66,200 | 433 |
| 2015-02-04 | 430 | 436 | 428 | 435 | 91,400 | 435 |
| 2015-02-03 | 439 | 442 | 423 | 427 | 167,000 | 427 |
| 2015-02-02 | 448 | 448 | 436 | 437 | 72,300 | 437 |
| 2015-01-30 | 445 | 451 | 442 | 448 | 99,700 | 448 |
| 2015-01-29 | 448 | 452 | 442 | 443 | 104,400 | 443 |
| 2015-01-28 | 444 | 451 | 443 | 448 | 110,100 | 448 |
| 2015-01-27 | 441 | 445 | 437 | 442 | 71,500 | 442 |
| 2015-01-26 | 435 | 445 | 433 | 442 | 86,400 | 442 |
| 2015-01-23 | 446 | 446 | 435 | 438 | 60,200 | 438 |
| 2015-01-22 | 444 | 444 | 436 | 440 | 74,300 | 440 |
| 2015-01-21 | 438 | 443 | 431 | 439 | 118,100 | 439 |
| 2015-01-20 | 432 | 436 | 426 | 436 | 74,000 | 436 |
| 2015-01-19 | 427 | 433 | 424 | 427 | 96,900 | 427 |
| 2015-01-16 | 435 | 437 | 422 | 424 | 236,000 | 424 |
| 2015-01-15 | 434 | 439 | 432 | 438 | 153,500 | 438 |
| 2015-01-14 | 440 | 445 | 434 | 435 | 134,600 | 435 |
| 2015-01-13 | 439 | 447 | 438 | 445 | 162,700 | 445 |
| 2015-01-09 | 462 | 463 | 448 | 451 | 166,300 | 451 |
| 2015-01-08 | 462 | 463 | 458 | 459 | 58,300 | 459 |
| 2015-01-07 | 449 | 462 | 449 | 455 | 100,400 | 455 |
| 2015-01-06 | 469 | 471 | 453 | 456 | 242,000 | 456 |
| 2015-01-05 | 481 | 481 | 473 | 477 | 120,200 | 477 |
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