1879 新日本建設(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	994	995	977	988	76,800	988
2017-12-28	985	1,005	982	994	158,700	994
2017-12-27	959	994	958	986	134,900	986
2017-12-26	948	957	935	949	88,000	949
2017-12-25	957	960	944	948	40,500	948
2017-12-22	957	961	947	951	62,000	951
2017-12-21	960	961	945	957	64,300	957
2017-12-20	972	972	950	955	63,000	955
2017-12-19	1,001	1,003	970	972	105,500	972
2017-12-18	1,003	1,015	990	1,003	173,900	1,003
2017-12-15	988	1,001	970	990	306,000	990
2017-12-14	946	977	936	975	254,600	975
2017-12-13	962	964	929	932	149,700	932
2017-12-12	980	981	955	962	131,100	962
2017-12-11	982	987	965	982	168,000	982
2017-12-08	951	981	951	976	184,600	976
2017-12-07	955	978	952	966	233,400	966
2017-12-06	911	960	907	955	464,300	955
2017-12-05	919	929	906	921	152,500	921
2017-12-04	938	941	918	922	166,100	922
2017-12-01	938	954	933	938	152,300	938
2017-11-30	924	938	924	938	159,600	938
2017-11-29	917	929	905	927	115,600	927
2017-11-28	905	917	901	909	89,600	909
2017-11-27	920	920	896	907	105,600	907
2017-11-24	925	926	912	920	68,500	920
2017-11-22	913	927	897	923	144,400	923
2017-11-21	899	933	899	913	163,400	913
2017-11-20	880	898	872	893	200,300	893
2017-11-17	885	892	873	880	190,500	880
2017-11-16	873	890	854	885	283,400	885
2017-11-15	906	906	866	875	337,400	875
2017-11-13	1,036	1,036	960	961	247,200	961
2017-11-10	1,025	1,081	1,020	1,059	271,900	1,059
2017-11-09	1,016	1,048	1,011	1,034	336,800	1,034
2017-11-08	1,020	1,028	1,011	1,016	177,300	1,016
2017-11-07	1,007	1,026	1,002	1,024	116,900	1,024
2017-11-06	1,015	1,025	1,007	1,022	136,800	1,022
2017-11-02	1,012	1,016	997	1,011	97,300	1,011
2017-11-01	1,010	1,015	995	1,007	170,900	1,007
2017-10-31	993	1,018	991	1,005	187,200	1,005
2017-10-30	971	990	970	985	220,100	985
2017-10-27	959	977	954	969	172,400	969
2017-10-26	946	958	941	954	68,400	954
2017-10-25	939	957	939	945	152,200	945
2017-10-24	927	934	925	934	65,700	934
2017-10-23	940	940	913	926	172,100	926
2017-10-20	930	940	919	932	140,600	932
2017-10-19	935	965	930	940	234,800	940
2017-10-18	907	932	907	929	219,800	929
2017-10-17	902	907	895	907	74,000	907
2017-10-16	907	912	904	909	70,800	909
2017-10-13	904	913	902	907	103,000	907
2017-10-12	900	911	900	902	94,700	902
2017-10-11	910	910	894	898	144,100	898
2017-10-10	911	925	899	909	122,300	909
2017-10-06	918	918	904	910	88,100	910
2017-10-05	889	920	889	913	240,800	913
2017-10-04	884	896	879	888	145,100	888
2017-10-03	878	891	868	879	124,200	879
2017-10-02	872	878	867	875	82,300	875
2017-09-29	866	869	858	868	75,900	868
2017-09-28	875	875	856	866	104,100	866
2017-09-27	876	876	855	873	103,700	873
2017-09-26	880	884	866	870	105,100	870
2017-09-25	876	885	873	879	145,500	879
2017-09-22	870	876	856	861	137,100	861
2017-09-21	850	871	845	867	173,800	867
2017-09-20	842	850	838	848	122,500	848
2017-09-19	851	860	840	846	122,600	846
2017-09-15	821	843	818	837	175,100	837
2017-09-14	826	835	820	823	112,800	823
2017-09-13	822	830	817	827	111,100	827
2017-09-12	802	823	802	820	182,700	820
2017-09-11	836	836	788	794	304,000	794
2017-09-08	821	834	813	831	240,100	831
2017-09-07	794	825	793	824	278,400	824
2017-09-06	784	786	756	780	294,300	780
2017-09-05	812	818	798	799	157,100	799
2017-09-04	812	817	807	812	107,100	812
2017-09-01	806	814	806	811	197,600	811
2017-08-31	820	824	803	805	253,600	805
2017-08-30	824	826	813	815	129,200	815
2017-08-29	822	830	819	824	85,800	824
2017-08-28	833	835	821	828	100,000	828
2017-08-25	823	833	816	833	67,800	833
2017-08-24	829	830	816	816	139,700	816
2017-08-23	847	847	829	834	99,200	834
2017-08-22	854	854	836	845	110,600	845
2017-08-21	834	847	832	847	108,600	847
2017-08-18	827	832	819	831	80,100	831
2017-08-17	840	842	828	834	102,100	834
2017-08-16	834	840	815	833	182,500	833
2017-08-15	831	843	829	836	140,500	836
2017-08-14	856	856	828	831	144,300	831
2017-08-10	887	902	840	857	237,100	857
2017-08-09	928	933	900	910	117,400	910
2017-08-08	950	956	938	941	78,700	941
2017-08-07	922	951	922	948	140,300	948
2017-08-04	895	918	894	918	142,600	918
2017-08-03	916	916	888	890	207,700	890
2017-08-02	915	922	899	920	131,600	920
2017-08-01	898	908	898	908	46,800	908
2017-07-31	903	906	891	899	86,600	899
2017-07-28	911	911	900	908	123,500	908
2017-07-27	923	932	907	913	92,300	913
2017-07-26	942	942	916	922	104,600	922
2017-07-25	943	946	929	939	83,400	939
2017-07-24	922	937	918	936	80,200	936
2017-07-21	934	934	921	928	53,200	928
2017-07-20	934	943	932	935	45,300	935
2017-07-19	931	940	930	934	58,300	934
2017-07-18	940	946	925	940	88,600	940
2017-07-14	933	941	925	940	82,800	940
2017-07-13	946	952	929	933	63,200	933
2017-07-12	956	959	936	944	104,300	944
2017-07-11	946	957	943	956	76,900	956
2017-07-10	939	949	931	945	106,800	945
2017-07-07	935	940	920	932	106,500	932
2017-07-06	910	944	909	940	126,300	940
2017-07-05	906	918	896	916	189,000	916
2017-07-04	922	923	907	910	99,400	910
2017-07-03	915	926	911	918	102,500	918
2017-06-30	930	930	910	913	136,100	913
2017-06-29	931	939	928	939	80,700	939
2017-06-28	943	944	925	929	126,100	929
2017-06-27	957	957	938	943	87,600	943
2017-06-26	957	957	943	946	92,600	946
2017-06-23	966	967	955	957	77,500	957
2017-06-22	979	979	968	968	69,300	968
2017-06-21	985	991	976	976	81,200	976
2017-06-20	972	985	968	982	74,600	982
2017-06-19	976	983	970	971	51,500	971
2017-06-16	978	978	960	975	121,400	975
2017-06-15	958	974	949	969	127,100	969
2017-06-14	984	985	969	969	59,100	969
2017-06-13	979	992	978	984	66,300	984
2017-06-12	961	982	960	979	97,600	979
2017-06-09	985	992	968	968	161,000	968
2017-06-08	1,007	1,009	989	990	99,900	990
2017-06-07	1,010	1,016	1,000	1,002	87,000	1,002
2017-06-06	1,025	1,028	1,012	1,015	99,200	1,015
2017-06-05	1,024	1,031	1,011	1,025	151,200	1,025
2017-06-02	1,043	1,049	1,031	1,033	152,600	1,033
2017-06-01	1,031	1,047	1,031	1,042	79,000	1,042
2017-05-31	1,022	1,033	1,022	1,031	67,400	1,031
2017-05-30	1,021	1,050	1,020	1,032	61,900	1,032
2017-05-29	1,035	1,048	1,032	1,032	64,200	1,032
2017-05-26	1,054	1,057	1,040	1,041	107,500	1,041
2017-05-25	1,064	1,074	1,057	1,057	119,000	1,057
2017-05-24	1,050	1,076	1,047	1,072	274,700	1,072
2017-05-23	1,059	1,064	1,049	1,053	201,000	1,053
2017-05-22	1,026	1,058	1,018	1,055	294,400	1,055
2017-05-19	1,030	1,032	1,017	1,027	144,100	1,027
2017-05-18	982	1,032	978	1,029	270,800	1,029
2017-05-17	993	1,012	985	1,006	231,600	1,006
2017-05-16	982	1,002	976	999	231,900	999
2017-05-15	961	982	956	973	203,800	973
2017-05-12	932	978	924	970	331,600	970
2017-05-11	930	935	923	932	141,600	932
2017-05-10	935	936	926	931	73,600	931
2017-05-09	935	941	922	935	111,900	935
2017-05-08	918	939	915	936	218,400	936
2017-05-02	899	912	897	901	103,500	901
2017-05-01	880	897	880	896	97,500	896
2017-04-28	877	879	867	876	153,600	876
2017-04-27	880	883	868	870	118,900	870
2017-04-26	866	879	845	873	140,100	873
2017-04-25	866	870	861	865	76,800	865
2017-04-24	871	876	862	867	89,100	867
2017-04-21	845	864	845	860	86,700	860
2017-04-20	848	850	837	845	172,700	845
2017-04-19	841	852	836	848	63,800	848
2017-04-18	852	856	839	843	69,300	843
2017-04-17	827	838	827	837	81,000	837
2017-04-14	843	844	828	831	71,600	831
2017-04-13	843	851	837	848	89,200	848
2017-04-12	872	872	842	853	126,800	853
2017-04-11	881	885	866	871	121,000	871
2017-04-10	874	877	866	876	99,300	876
2017-04-07	860	871	848	859	155,200	859
2017-04-06	873	879	852	855	116,300	855
2017-04-05	889	893	870	872	127,700	872
2017-04-04	892	901	876	878	131,200	878
2017-04-03	890	905	885	896	114,900	896
2017-03-31	923	933	894	894	180,300	894
2017-03-30	953	958	918	918	147,000	918
2017-03-29	957	964	944	959	101,700	959
2017-03-28	963	964	951	958	95,300	958
2017-03-27	948	962	947	959	105,900	959
2017-03-24	935	964	935	962	131,300	962
2017-03-23	930	939	926	937	63,700	937
2017-03-22	944	953	935	935	134,200	935
2017-03-21	950	959	947	957	59,300	957
2017-03-17	951	956	943	954	69,000	954
2017-03-16	950	960	948	954	130,100	954
2017-03-15	954	955	948	953	53,300	953
2017-03-14	952	970	952	963	81,600	963
2017-03-13	971	971	955	955	120,600	955
2017-03-10	976	976	960	967	139,100	967
2017-03-09	957	976	953	964	180,200	964
2017-03-08	944	959	943	955	75,100	955
2017-03-07	951	955	936	948	78,300	948
2017-03-06	950	958	946	951	69,700	951
2017-03-03	949	955	942	951	73,900	951
2017-03-02	960	976	942	946	174,100	946
2017-03-01	954	957	932	947	196,900	947
2017-02-28	951	965	942	953	221,800	953
2017-02-27	936	942	921	940	94,700	940
2017-02-24	941	944	927	942	131,200	942
2017-02-23	951	956	934	950	112,500	950
2017-02-22	932	952	922	951	182,100	951
2017-02-21	929	935	920	932	72,400	932
2017-02-20	901	930	892	929	156,300	929
2017-02-17	900	906	884	900	65,600	900
2017-02-16	917	918	896	903	91,500	903
2017-02-15	885	917	885	916	243,600	916
2017-02-14	882	900	877	880	173,300	880
2017-02-13	886	893	870	877	204,600	877
2017-02-10	866	883	859	879	227,500	879
2017-02-09	899	906	849	854	408,900	854
2017-02-08	910	922	873	898	347,800	898
2017-02-07	861	900	860	899	239,800	899
2017-02-06	870	881	853	861	91,800	861
2017-02-03	858	873	857	863	121,700	863
2017-02-02	887	887	857	857	109,800	857
2017-02-01	866	887	861	886	127,600	886
2017-01-31	880	890	863	871	244,100	871
2017-01-30	893	896	878	896	123,300	896
2017-01-27	902	902	891	893	89,800	893
2017-01-26	904	907	887	896	85,600	896
2017-01-25	890	928	883	889	120,300	889
2017-01-24	885	889	880	885	106,300	885
2017-01-23	903	907	885	890	161,800	890
2017-01-20	905	911	894	904	242,800	904
2017-01-19	910	934	910	912	147,200	912
2017-01-18	901	915	901	909	136,200	909
2017-01-17	922	930	913	916	119,400	916
2017-01-16	923	942	918	932	100,900	932
2017-01-13	913	933	895	929	155,400	929
2017-01-12	943	943	913	913	303,000	913
2017-01-11	946	960	943	947	71,000	947
2017-01-10	962	977	942	948	187,200	948
2017-01-06	982	982	957	963	210,700	963
2017-01-05	997	999	983	993	126,900	993
2017-01-04	948	1,003	946	1,003	341,400	1,003

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