1879 新日本建設(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3096096094294422,500944
2019-12-2795696595695816,000958
2019-12-2694295693995545,500955
2019-12-2595596493694170,400941
2019-12-2495295693895237,900952
2019-12-2397597594794835,900948
2019-12-2097597596097059,600970
2019-12-1997597896897222,300972
2019-12-1898398396997928,300979
2019-12-1798898896898233,000982
2019-12-1699099397597730,900977
2019-12-1399599598298366,200983
2019-12-1297797795796929,000969
2019-12-1198498496297232,100972
2019-12-1098299297398443,100984
2019-12-099881,00198198443,400984
2019-12-0694897794897376,800973
2019-12-0591394391194367,500943
2019-12-0489591988891761,500917
2019-12-0391391489690881,800908
2019-12-0292793492092854,300928
2019-11-2993093491993227,100932
2019-11-2893093091492738,000927
2019-11-2791292691292530,000925
2019-11-2692592690991167,900911
2019-11-2593593591592236,700922
2019-11-2291893490392467,500924
2019-11-2192193089691488,700914
2019-11-2096697292292669,300926
2019-11-1996798795497563,300975
2019-11-1895497493596886,000968
2019-11-15935971933954170,400954
2019-11-14929965912942128,700942
2019-11-1394797692893185,800931
2019-11-1291093689493358,300933
2019-11-1190391490091197,100911
2019-11-0890291089189572,900895
2019-11-0789089488388738,900887
2019-11-0689789787688655,900886
2019-11-05860897857894106,400894
2019-11-0184985383384726,100847
2019-10-3185085983885552,900855
2019-10-30840844823844124,700844
2019-10-2984285083284040,800840
2019-10-2884985383183691,200836
2019-10-2584584682384258,600842
2019-10-2484384382784242,700842
2019-10-2383283681883635,400836
2019-10-2182882881882414,600824
2019-10-1883084381782035,000820
2019-10-1782482981482541,400825
2019-10-1681882981582176,500821
2019-10-1581682380981873,300818
2019-10-1179279778179547,800795
2019-10-1079779977878733,900787
2019-10-0978179577779448,300794
2019-10-0878078577478143,600781
2019-10-0776477775177753,800777
2019-10-0475075874175627,900756
2019-10-0374875073874846,200748
2019-10-0277278676477035,700770
2019-10-0176177876177741,700777
2019-09-3077477474975552,700755
2019-09-2779179176577352,700773
2019-09-2680680678378886,300788
2019-09-2580080077479348,500793
2019-09-2481082979680057,600800
2019-09-2080682179880897,000808
2019-09-19775799774796102,000796
2019-09-18752773749769103,200769
2019-09-1775575574175062,600750
2019-09-13742750737748118,500748
2019-09-12774775736750124,200750
2019-09-1175276875276184,700761
2019-09-1074675674174942,700749
2019-09-0973774973174527,300745
2019-09-0675676473473451,800734
2019-09-0573575973575339,400753
2019-09-0473674272572957,100729
2019-09-0374274773474225,600742
2019-09-0275575673973922,400739
2019-08-3077577575576068,800760
2019-08-2976877075976515,000765
2019-08-2876577076376735,500767
2019-08-2774876574876463,500764
2019-08-2674074171173367,100733
2019-08-2374875674675134,300751
2019-08-2275075574074019,200740
2019-08-2174975574274628,500746
2019-08-2075076674876033,600760
2019-08-1974275474074224,500742
2019-08-1672874372573634,400736
2019-08-1572774172473848,400738
2019-08-14706754706752137,900752
2019-08-13729752696700107,600700
2019-08-0980682079580443,400804
2019-08-0880782179480630,100806
2019-08-0779580278779847,600798
2019-08-0679880578379965,400799
2019-08-0582382580481652,900816
2019-08-0284885482582970,000829
2019-08-0185586385386326,700863
2019-07-3187588485385995,600859
2019-07-3088288787288163,100881
2019-07-2988989487087633,700876
2019-07-2688789188488724,600887
2019-07-2590290288389736,300897
2019-07-2489689788488728,700887
2019-07-2389890588789330,000893
2019-07-2291191889189438,000894
2019-07-1987791287791138,600911
2019-07-1890791387287269,500872
2019-07-1790292889191853,400918
2019-07-1690591390190125,900901
2019-07-1291291590690939,400909
2019-07-1190491590491233,600912
2019-07-1090091589490443,000904
2019-07-0991391989989948,100899
2019-07-0893593990991058,500910
2019-07-0593494892994042,300940
2019-07-0492794792793544,800935
2019-07-0391792890892627,300926
2019-07-0292792791191735,200917
2019-07-0191492991192943,500929
2019-06-2890391288989159,900891
2019-06-2789091188991149,900911
2019-06-2688489888088843,400888
2019-06-2591591588288240,300882
2019-06-2490792090791923,400919
2019-06-2191292390590651,500906
2019-06-2090992090390824,700908
2019-06-1989590988690737,500907
2019-06-1890391787888034,500880
2019-06-1788491187289767,800897
2019-06-1489489688188166,800881
2019-06-1391392490390931,800909
2019-06-1293293791791924,900919
2019-06-1195795992893150,100931
2019-06-1094295994295638,500956
2019-06-0794694792793957,800939
2019-06-0692895992794262,800942
2019-06-0590893389292883,800928
2019-06-0487989987689827,500898
2019-06-0387289086987538,600875
2019-05-3188990087888152,700881
2019-05-3088991488990248,500902
2019-05-2990290788889963,200899
2019-05-28936940904910100,000910
2019-05-2793395192793831,100938
2019-05-2488893988493460,300934
2019-05-2389991689389460,000894
2019-05-2294595290190878,400908
2019-05-2192296391394486,400944
2019-05-2090794390293196,900931
2019-05-1786891586889594,000895
2019-05-1683986582885643,800856
2019-05-1583585582384371,100843
2019-05-1480083779883178,100831
2019-05-1388089184484544,900845
2019-05-1086290086288050,500880
2019-05-0990190186186155,000861
2019-05-0894194390190281,800902
2019-05-0795698295696177,500961
2019-04-2694495993195330,100953
2019-04-2596096093394853,800948
2019-04-2497097394194526,700945
2019-04-2394896694896630,800966
2019-04-229489519379449,900944
2019-04-199579579399419,800941
2019-04-1896796793794332,700943
2019-04-1797397496297020,900970
2019-04-1698398796696824,500968
2019-04-1596598396597940,200979
2019-04-1295096394996040,400960
2019-04-1194594593193823,900938
2019-04-1095395394294825,100948
2019-04-0997597595395827,200958
2019-04-0898198196897411,400974
2019-04-0597297996397925,500979
2019-04-0498198296596738,000967
2019-04-0397898195998057,000980
2019-04-021,0081,00997998038,500980
2019-04-011,0031,0099921,00370,4001,003
2019-03-2999299697198148,400981
2019-03-2899999997599148,400991
2019-03-271,0141,0171,0001,01036,5001,010
2019-03-269831,0209801,02088,8001,020
2019-03-2599399396297159,700971
2019-03-229861,0139861,00753,0001,007
2019-03-2097698696898430,100984
2019-03-1999399397097423,000974
2019-03-1898199597199435,700994
2019-03-1596898396797145,000971
2019-03-1498799396596636,300966
2019-03-131,0041,00499299318,400993
2019-03-121,0031,0281,0031,01347,4001,013
2019-03-1196499095998939,100989
2019-03-0897497695795877,600958
2019-03-0798499397698956,500989
2019-03-0699399597898852,900988
2019-03-051,0151,01698999445,700994
2019-03-041,0451,0451,0101,01446,4001,014
2019-03-011,0481,0581,0301,03762,4001,037
2019-02-281,0501,0641,0491,05159,1001,051
2019-02-271,0391,0591,0391,04956,3001,049
2019-02-261,0471,0471,0311,03433,7001,034
2019-02-251,0441,0571,0401,04855,2001,048
2019-02-221,0091,0451,0051,04275,7001,042
2019-02-219891,0149871,01083,0001,010
2019-02-2096698596698159,500981
2019-02-1998999196697261,000972
2019-02-1898699397999040,000990
2019-02-1598298296597136,500971
2019-02-1497598997198541,900985
2019-02-131,0001,004979982109,200982
2019-02-121,0351,0569801,003123,9001,003
2019-02-081,0721,1041,0551,095120,2001,095
2019-02-071,0751,1001,0751,094126,7001,094
2019-02-061,0741,0741,0441,06972,0001,069
2019-02-051,0591,0791,0521,06378,0001,063
2019-02-041,0221,0601,0151,060100,7001,060
2019-02-011,0011,0119811,00978,8001,009
2019-01-311,0431,0439981,00279,0001,002
2019-01-301,0561,0571,0281,02972,3001,029
2019-01-291,0341,0471,0191,04562,1001,045
2019-01-281,0521,0601,0311,03344,0001,033
2019-01-251,1021,1081,0621,06384,8001,063
2019-01-241,0841,0911,0741,08659,8001,086
2019-01-231,0761,0991,0711,08567,6001,085
2019-01-221,0921,0961,0781,08536,7001,085
2019-01-211,0741,0921,0681,08573,4001,085
2019-01-181,0671,0861,0531,06355,4001,063
2019-01-171,0521,0801,0421,06391,2001,063
2019-01-161,0751,0761,0431,04758,5001,047
2019-01-151,0391,0821,0391,07559,3001,075
2019-01-111,0611,0731,0341,05055,3001,050
2019-01-101,0641,0641,0491,06143,2001,061
2019-01-091,0601,0841,0511,07263,6001,072
2019-01-081,0621,0761,0491,05447,9001,054
2019-01-071,0621,0771,0511,05753,5001,057
2019-01-041,0211,0431,0191,03261,7001,032

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