1879 新日本建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	947	947	932	942	116,000	942
2016-12-29	946	953	939	951	120,600	951
2016-12-28	939	954	937	948	97,500	948
2016-12-27	945	953	933	941	108,300	941
2016-12-26	951	951	940	943	54,500	943
2016-12-22	940	953	938	946	102,000	946
2016-12-21	961	961	934	939	139,500	939
2016-12-20	942	963	939	961	112,900	961
2016-12-19	951	956	937	943	116,500	943
2016-12-16	954	970	946	948	178,300	948
2016-12-15	948	949	930	948	151,600	948
2016-12-14	952	956	931	943	139,100	943
2016-12-13	936	952	930	952	115,000	952
2016-12-12	942	944	922	936	124,400	936
2016-12-09	946	950	928	944	225,800	944
2016-12-08	958	958	943	954	131,400	954
2016-12-07	933	959	924	948	183,600	948
2016-12-06	946	950	927	936	160,700	936
2016-12-05	952	959	935	940	131,200	940
2016-12-02	987	990	952	959	277,500	959
2016-12-01	973	1,003	957	995	343,700	995
2016-11-30	967	981	955	967	818,900	967
2016-11-29	1,030	1,037	964	970	399,900	970
2016-11-28	972	1,021	969	1,021	323,000	1,021
2016-11-25	924	969	924	966	222,300	966
2016-11-24	923	932	915	916	123,700	916
2016-11-22	922	928	913	915	157,400	915
2016-11-21	952	952	915	919	199,200	919
2016-11-18	944	954	936	947	117,600	947
2016-11-17	939	945	913	933	220,000	933
2016-11-16	960	974	939	943	300,700	943
2016-11-15	1,024	1,024	945	954	251,500	954
2016-11-14	982	1,025	982	1,019	120,700	1,019
2016-11-11	996	1,005	982	992	121,800	992
2016-11-10	996	1,005	963	982	157,500	982
2016-11-09	1,005	1,008	907	936	199,200	936
2016-11-08	1,013	1,017	988	1,005	78,700	1,005
2016-11-07	996	1,008	985	1,007	89,400	1,007
2016-11-04	976	985	963	981	151,500	981
2016-11-02	1,000	1,013	984	997	210,100	997
2016-11-01	1,022	1,022	993	1,010	98,400	1,010
2016-10-31	1,030	1,033	1,007	1,014	145,400	1,014
2016-10-28	1,036	1,040	1,015	1,033	172,700	1,033
2016-10-27	1,002	1,029	997	1,026	158,700	1,026
2016-10-26	994	1,005	985	995	120,900	995
2016-10-25	979	998	972	991	115,000	991
2016-10-24	971	986	961	976	83,200	976
2016-10-21	1,000	1,001	967	971	140,600	971
2016-10-20	985	1,005	981	994	154,900	994
2016-10-19	960	987	959	980	177,500	980
2016-10-17	959	972	948	957	132,000	957
2016-10-13	915	940	915	937	135,100	937
2016-10-12	917	923	911	913	112,200	913
2016-10-11	921	934	919	927	57,500	927
2016-10-07	930	934	914	921	85,000	921
2016-10-06	921	928	918	927	74,100	927
2016-10-05	929	938	912	916	108,900	916
2016-10-04	923	923	913	920	100,200	920
2016-10-03	922	928	914	921	116,400	921
2016-09-30	915	925	910	914	72,800	914
2016-09-29	932	938	914	918	111,900	918
2016-09-28	927	940	910	929	158,700	929
2016-09-27	907	922	894	921	159,700	921
2016-09-26	897	920	889	911	150,100	911
2016-09-23	900	913	892	897	168,800	897
2016-09-21	881	898	873	897	125,200	897
2016-09-20	856	897	856	880	143,100	880
2016-09-16	871	876	855	873	542,300	873
2016-09-15	862	880	859	862	107,200	862
2016-09-14	875	881	863	868	126,400	868
2016-09-13	886	905	879	883	167,000	883
2016-09-12	855	878	848	875	118,000	875
2016-09-09	902	902	863	864	168,600	864
2016-09-08	904	909	886	898	165,400	898
2016-09-07	890	928	883	907	387,100	907
2016-09-06	834	900	832	895	329,900	895
2016-09-05	859	859	832	834	123,500	834
2016-09-02	830	851	827	845	206,600	845
2016-09-01	820	862	816	834	347,300	834
2016-08-31	802	823	797	807	168,800	807
2016-08-30	782	791	766	787	158,300	787
2016-08-29	786	801	783	790	60,400	790
2016-08-26	793	801	785	791	103,300	791
2016-08-25	801	808	786	792	103,100	792
2016-08-24	828	828	803	816	89,000	816
2016-08-23	821	832	800	807	245,200	807
2016-08-22	760	824	760	819	237,700	819
2016-08-19	776	784	758	764	81,900	764
2016-08-18	772	789	767	771	97,800	771
2016-08-17	775	793	761	777	181,800	777
2016-08-16	808	812	787	788	98,600	788
2016-08-15	818	820	805	806	67,700	806
2016-08-12	821	843	820	825	141,600	825
2016-08-10	800	821	793	813	269,800	813
2016-08-09	865	866	801	808	351,200	808
2016-08-08	807	876	800	863	447,000	863
2016-08-05	848	853	806	811	225,800	811
2016-08-04	849	866	835	848	126,000	848
2016-08-03	860	870	846	849	128,800	849
2016-08-02	882	889	865	871	146,900	871
2016-08-01	930	930	882	890	144,600	890
2016-07-29	909	928	891	921	203,200	921
2016-07-28	889	915	874	911	272,700	911
2016-07-27	882	891	866	880	173,400	880
2016-07-26	879	894	866	874	223,500	874
2016-07-25	890	908	880	894	288,200	894
2016-07-22	878	890	865	885	203,200	885
2016-07-21	875	884	862	879	197,100	879
2016-07-20	855	868	838	865	182,600	865
2016-07-19	826	865	818	864	285,500	864
2016-07-15	835	843	807	817	161,900	817
2016-07-14	795	844	795	831	184,000	831
2016-07-13	806	819	760	801	194,400	801
2016-07-12	798	810	791	805	257,700	805
2016-07-11	778	789	769	783	157,600	783
2016-07-08	760	779	752	764	160,300	764
2016-07-07	781	794	754	770	316,600	770
2016-07-06	732	775	720	774	400,600	774
2016-07-05	668	736	665	735	517,700	735
2016-07-04	695	695	664	667	159,900	667
2016-07-01	673	698	667	697	154,700	697
2016-06-30	715	716	662	668	254,000	668
2016-06-29	680	704	672	698	265,900	698
2016-06-28	664	679	642	666	272,000	666
2016-06-27	609	659	602	654	274,300	654
2016-06-24	627	639	550	569	158,500	569
2016-06-23	608	640	597	615	211,600	615
2016-06-22	625	625	605	610	66,900	610
2016-06-21	614	628	606	625	52,800	625
2016-06-20	610	622	610	614	45,100	614
2016-06-17	593	611	593	603	125,400	603
2016-06-16	618	623	593	593	84,700	593
2016-06-15	611	629	610	620	81,000	620
2016-06-14	626	638	615	616	87,400	616
2016-06-13	642	654	632	632	103,000	632
2016-06-10	665	668	656	659	102,900	659
2016-06-09	660	671	659	667	35,400	667
2016-06-08	673	678	655	664	114,400	664
2016-06-07	675	684	672	673	59,300	673
2016-06-06	642	675	639	671	152,500	671
2016-06-03	660	671	650	654	182,400	654
2016-06-02	683	688	661	665	88,700	665
2016-06-01	676	695	672	690	118,200	690
2016-05-31	675	688	671	685	83,000	685
2016-05-30	670	676	664	673	76,500	673
2016-05-27	679	679	663	670	132,300	670
2016-05-26	670	690	661	669	222,100	669
2016-05-25	643	681	643	666	232,400	666
2016-05-24	617	647	616	643	193,100	643
2016-05-23	606	629	606	619	191,900	619
2016-05-20	605	609	598	606	209,900	606
2016-05-19	584	613	583	612	319,100	612
2016-05-18	551	587	549	578	355,200	578
2016-05-17	506	558	506	556	274,300	556
2016-05-16	486	506	486	499	191,300	499
2016-05-13	493	493	482	488	96,100	488
2016-05-12	495	498	485	497	167,600	497
2016-05-11	510	515	500	501	170,300	501
2016-05-10	500	512	498	510	86,000	510
2016-05-09	499	510	496	498	50,500	498
2016-05-06	501	508	492	496	60,700	496
2016-05-02	488	504	488	503	85,500	503
2016-04-28	535	538	503	510	186,000	510
2016-04-27	537	537	515	530	157,500	530
2016-04-26	544	544	522	536	87,500	536
2016-04-25	551	554	541	547	105,100	547
2016-04-22	518	549	517	547	135,400	547
2016-04-21	532	537	518	525	124,500	525
2016-04-20	527	532	520	522	77,000	522
2016-04-19	534	539	525	527	81,900	527
2016-04-18	522	533	513	530	91,700	530
2016-04-15	521	530	519	526	51,500	526
2016-04-14	526	532	519	530	113,600	530
2016-04-13	510	523	510	516	97,100	516
2016-04-12	496	509	493	504	100,500	504
2016-04-11	503	504	481	497	58,500	497
2016-04-08	485	509	479	500	79,400	500
2016-04-07	491	504	486	490	81,800	490
2016-04-06	489	495	487	491	69,200	491
2016-04-05	510	511	490	496	137,100	496
2016-04-04	509	519	503	510	96,000	510
2016-04-01	530	532	509	509	115,100	509
2016-03-31	535	541	530	531	85,200	531
2016-03-30	554	554	530	532	113,400	532
2016-03-29	549	560	549	557	40,800	557
2016-03-28	560	562	550	558	67,100	558
2016-03-25	568	568	551	560	65,100	560
2016-03-24	560	570	549	566	103,000	566
2016-03-23	564	566	558	564	78,700	564
2016-03-22	559	564	541	563	100,200	563
2016-03-18	555	555	541	549	78,600	549
2016-03-17	532	553	532	549	142,300	549
2016-03-16	529	537	526	527	84,700	527
2016-03-15	540	547	529	531	129,900	531
2016-03-14	531	538	527	537	88,200	537
2016-03-11	503	522	502	521	119,200	521
2016-03-10	512	518	503	513	57,600	513
2016-03-09	512	516	502	506	51,400	506
2016-03-08	529	529	507	518	90,500	518
2016-03-07	527	532	522	530	90,700	530
2016-03-04	528	536	520	526	92,600	526
2016-03-03	510	525	508	524	56,800	524
2016-03-02	514	519	508	511	104,500	511
2016-03-01	500	509	495	498	69,900	498
2016-02-29	520	520	501	504	86,600	504
2016-02-26	526	537	512	517	74,000	517
2016-02-25	506	534	506	524	79,100	524
2016-02-24	493	517	487	504	87,800	504
2016-02-23	521	522	496	498	89,700	498
2016-02-22	516	527	510	520	62,800	520
2016-02-19	520	529	515	519	139,400	519
2016-02-18	528	534	516	528	94,900	528
2016-02-17	512	525	498	512	117,400	512
2016-02-16	493	523	490	505	95,000	505
2016-02-15	485	501	470	497	212,700	497
2016-02-12	460	489	457	459	265,600	459
2016-02-10	513	522	450	476	176,800	476
2016-02-09	517	522	505	511	117,000	511
2016-02-08	518	550	518	543	69,500	543
2016-02-05	545	546	524	530	104,400	530
2016-02-04	555	559	546	551	91,000	551
2016-02-03	566	567	549	555	124,100	555
2016-02-02	592	592	577	584	164,700	584
2016-02-01	596	599	586	591	123,000	591
2016-01-29	559	583	545	577	157,200	577
2016-01-28	546	560	539	558	71,900	558
2016-01-27	544	554	543	552	97,900	552
2016-01-26	547	547	536	536	67,000	536
2016-01-25	555	557	535	547	129,400	547
2016-01-22	515	546	510	545	120,200	545
2016-01-21	533	544	502	502	113,900	502
2016-01-20	560	561	530	533	150,900	533
2016-01-19	553	555	543	550	120,000	550
2016-01-18	551	561	545	554	120,500	554
2016-01-15	600	601	567	570	89,800	570
2016-01-14	579	591	567	588	238,200	588
2016-01-13	578	601	578	597	124,900	597
2016-01-12	595	601	571	572	137,300	572
2016-01-08	601	619	594	600	111,500	600
2016-01-07	621	633	609	609	96,800	609
2016-01-06	619	628	611	621	118,800	621
2016-01-05	622	630	615	620	167,200	620
2016-01-04	649	651	626	628	153,500	628

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