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 |
---|---|---|---|---|---|---|
2019-12-30 | 960 | 960 | 942 | 944 | 22,500 | 944 |
2019-12-27 | 956 | 965 | 956 | 958 | 16,000 | 958 |
2019-12-26 | 942 | 956 | 939 | 955 | 45,500 | 955 |
2019-12-25 | 955 | 964 | 936 | 941 | 70,400 | 941 |
2019-12-24 | 952 | 956 | 938 | 952 | 37,900 | 952 |
2019-12-23 | 975 | 975 | 947 | 948 | 35,900 | 948 |
2019-12-20 | 975 | 975 | 960 | 970 | 59,600 | 970 |
2019-12-19 | 975 | 978 | 968 | 972 | 22,300 | 972 |
2019-12-18 | 983 | 983 | 969 | 979 | 28,300 | 979 |
2019-12-17 | 988 | 988 | 968 | 982 | 33,000 | 982 |
2019-12-16 | 990 | 993 | 975 | 977 | 30,900 | 977 |
2019-12-13 | 995 | 995 | 982 | 983 | 66,200 | 983 |
2019-12-12 | 977 | 977 | 957 | 969 | 29,000 | 969 |
2019-12-11 | 984 | 984 | 962 | 972 | 32,100 | 972 |
2019-12-10 | 982 | 992 | 973 | 984 | 43,100 | 984 |
2019-12-09 | 988 | 1,001 | 981 | 984 | 43,400 | 984 |
2019-12-06 | 948 | 977 | 948 | 973 | 76,800 | 973 |
2019-12-05 | 913 | 943 | 911 | 943 | 67,500 | 943 |
2019-12-04 | 895 | 919 | 888 | 917 | 61,500 | 917 |
2019-12-03 | 913 | 914 | 896 | 908 | 81,800 | 908 |
2019-12-02 | 927 | 934 | 920 | 928 | 54,300 | 928 |
2019-11-29 | 930 | 934 | 919 | 932 | 27,100 | 932 |
2019-11-28 | 930 | 930 | 914 | 927 | 38,000 | 927 |
2019-11-27 | 912 | 926 | 912 | 925 | 30,000 | 925 |
2019-11-26 | 925 | 926 | 909 | 911 | 67,900 | 911 |
2019-11-25 | 935 | 935 | 915 | 922 | 36,700 | 922 |
2019-11-22 | 918 | 934 | 903 | 924 | 67,500 | 924 |
2019-11-21 | 921 | 930 | 896 | 914 | 88,700 | 914 |
2019-11-20 | 966 | 972 | 922 | 926 | 69,300 | 926 |
2019-11-19 | 967 | 987 | 954 | 975 | 63,300 | 975 |
2019-11-18 | 954 | 974 | 935 | 968 | 86,000 | 968 |
2019-11-15 | 935 | 971 | 933 | 954 | 170,400 | 954 |
2019-11-14 | 929 | 965 | 912 | 942 | 128,700 | 942 |
2019-11-13 | 947 | 976 | 928 | 931 | 85,800 | 931 |
2019-11-12 | 910 | 936 | 894 | 933 | 58,300 | 933 |
2019-11-11 | 903 | 914 | 900 | 911 | 97,100 | 911 |
2019-11-08 | 902 | 910 | 891 | 895 | 72,900 | 895 |
2019-11-07 | 890 | 894 | 883 | 887 | 38,900 | 887 |
2019-11-06 | 897 | 897 | 876 | 886 | 55,900 | 886 |
2019-11-05 | 860 | 897 | 857 | 894 | 106,400 | 894 |
2019-11-01 | 849 | 853 | 833 | 847 | 26,100 | 847 |
2019-10-31 | 850 | 859 | 838 | 855 | 52,900 | 855 |
2019-10-30 | 840 | 844 | 823 | 844 | 124,700 | 844 |
2019-10-29 | 842 | 850 | 832 | 840 | 40,800 | 840 |
2019-10-28 | 849 | 853 | 831 | 836 | 91,200 | 836 |
2019-10-25 | 845 | 846 | 823 | 842 | 58,600 | 842 |
2019-10-24 | 843 | 843 | 827 | 842 | 42,700 | 842 |
2019-10-23 | 832 | 836 | 818 | 836 | 35,400 | 836 |
2019-10-21 | 828 | 828 | 818 | 824 | 14,600 | 824 |
2019-10-18 | 830 | 843 | 817 | 820 | 35,000 | 820 |
2019-10-17 | 824 | 829 | 814 | 825 | 41,400 | 825 |
2019-10-16 | 818 | 829 | 815 | 821 | 76,500 | 821 |
2019-10-15 | 816 | 823 | 809 | 818 | 73,300 | 818 |
2019-10-11 | 792 | 797 | 781 | 795 | 47,800 | 795 |
2019-10-10 | 797 | 799 | 778 | 787 | 33,900 | 787 |
2019-10-09 | 781 | 795 | 777 | 794 | 48,300 | 794 |
2019-10-08 | 780 | 785 | 774 | 781 | 43,600 | 781 |
2019-10-07 | 764 | 777 | 751 | 777 | 53,800 | 777 |
2019-10-04 | 750 | 758 | 741 | 756 | 27,900 | 756 |
2019-10-03 | 748 | 750 | 738 | 748 | 46,200 | 748 |
2019-10-02 | 772 | 786 | 764 | 770 | 35,700 | 770 |
2019-10-01 | 761 | 778 | 761 | 777 | 41,700 | 777 |
2019-09-30 | 774 | 774 | 749 | 755 | 52,700 | 755 |
2019-09-27 | 791 | 791 | 765 | 773 | 52,700 | 773 |
2019-09-26 | 806 | 806 | 783 | 788 | 86,300 | 788 |
2019-09-25 | 800 | 800 | 774 | 793 | 48,500 | 793 |
2019-09-24 | 810 | 829 | 796 | 800 | 57,600 | 800 |
2019-09-20 | 806 | 821 | 798 | 808 | 97,000 | 808 |
2019-09-19 | 775 | 799 | 774 | 796 | 102,000 | 796 |
2019-09-18 | 752 | 773 | 749 | 769 | 103,200 | 769 |
2019-09-17 | 755 | 755 | 741 | 750 | 62,600 | 750 |
2019-09-13 | 742 | 750 | 737 | 748 | 118,500 | 748 |
2019-09-12 | 774 | 775 | 736 | 750 | 124,200 | 750 |
2019-09-11 | 752 | 768 | 752 | 761 | 84,700 | 761 |
2019-09-10 | 746 | 756 | 741 | 749 | 42,700 | 749 |
2019-09-09 | 737 | 749 | 731 | 745 | 27,300 | 745 |
2019-09-06 | 756 | 764 | 734 | 734 | 51,800 | 734 |
2019-09-05 | 735 | 759 | 735 | 753 | 39,400 | 753 |
2019-09-04 | 736 | 742 | 725 | 729 | 57,100 | 729 |
2019-09-03 | 742 | 747 | 734 | 742 | 25,600 | 742 |
2019-09-02 | 755 | 756 | 739 | 739 | 22,400 | 739 |
2019-08-30 | 775 | 775 | 755 | 760 | 68,800 | 760 |
2019-08-29 | 768 | 770 | 759 | 765 | 15,000 | 765 |
2019-08-28 | 765 | 770 | 763 | 767 | 35,500 | 767 |
2019-08-27 | 748 | 765 | 748 | 764 | 63,500 | 764 |
2019-08-26 | 740 | 741 | 711 | 733 | 67,100 | 733 |
2019-08-23 | 748 | 756 | 746 | 751 | 34,300 | 751 |
2019-08-22 | 750 | 755 | 740 | 740 | 19,200 | 740 |
2019-08-21 | 749 | 755 | 742 | 746 | 28,500 | 746 |
2019-08-20 | 750 | 766 | 748 | 760 | 33,600 | 760 |
2019-08-19 | 742 | 754 | 740 | 742 | 24,500 | 742 |
2019-08-16 | 728 | 743 | 725 | 736 | 34,400 | 736 |
2019-08-15 | 727 | 741 | 724 | 738 | 48,400 | 738 |
2019-08-14 | 706 | 754 | 706 | 752 | 137,900 | 752 |
2019-08-13 | 729 | 752 | 696 | 700 | 107,600 | 700 |
2019-08-09 | 806 | 820 | 795 | 804 | 43,400 | 804 |
2019-08-08 | 807 | 821 | 794 | 806 | 30,100 | 806 |
2019-08-07 | 795 | 802 | 787 | 798 | 47,600 | 798 |
2019-08-06 | 798 | 805 | 783 | 799 | 65,400 | 799 |
2019-08-05 | 823 | 825 | 804 | 816 | 52,900 | 816 |
2019-08-02 | 848 | 854 | 825 | 829 | 70,000 | 829 |
2019-08-01 | 855 | 863 | 853 | 863 | 26,700 | 863 |
2019-07-31 | 875 | 884 | 853 | 859 | 95,600 | 859 |
2019-07-30 | 882 | 887 | 872 | 881 | 63,100 | 881 |
2019-07-29 | 889 | 894 | 870 | 876 | 33,700 | 876 |
2019-07-26 | 887 | 891 | 884 | 887 | 24,600 | 887 |
2019-07-25 | 902 | 902 | 883 | 897 | 36,300 | 897 |
2019-07-24 | 896 | 897 | 884 | 887 | 28,700 | 887 |
2019-07-23 | 898 | 905 | 887 | 893 | 30,000 | 893 |
2019-07-22 | 911 | 918 | 891 | 894 | 38,000 | 894 |
2019-07-19 | 877 | 912 | 877 | 911 | 38,600 | 911 |
2019-07-18 | 907 | 913 | 872 | 872 | 69,500 | 872 |
2019-07-17 | 902 | 928 | 891 | 918 | 53,400 | 918 |
2019-07-16 | 905 | 913 | 901 | 901 | 25,900 | 901 |
2019-07-12 | 912 | 915 | 906 | 909 | 39,400 | 909 |
2019-07-11 | 904 | 915 | 904 | 912 | 33,600 | 912 |
2019-07-10 | 900 | 915 | 894 | 904 | 43,000 | 904 |
2019-07-09 | 913 | 919 | 899 | 899 | 48,100 | 899 |
2019-07-08 | 935 | 939 | 909 | 910 | 58,500 | 910 |
2019-07-05 | 934 | 948 | 929 | 940 | 42,300 | 940 |
2019-07-04 | 927 | 947 | 927 | 935 | 44,800 | 935 |
2019-07-03 | 917 | 928 | 908 | 926 | 27,300 | 926 |
2019-07-02 | 927 | 927 | 911 | 917 | 35,200 | 917 |
2019-07-01 | 914 | 929 | 911 | 929 | 43,500 | 929 |
2019-06-28 | 903 | 912 | 889 | 891 | 59,900 | 891 |
2019-06-27 | 890 | 911 | 889 | 911 | 49,900 | 911 |
2019-06-26 | 884 | 898 | 880 | 888 | 43,400 | 888 |
2019-06-25 | 915 | 915 | 882 | 882 | 40,300 | 882 |
2019-06-24 | 907 | 920 | 907 | 919 | 23,400 | 919 |
2019-06-21 | 912 | 923 | 905 | 906 | 51,500 | 906 |
2019-06-20 | 909 | 920 | 903 | 908 | 24,700 | 908 |
2019-06-19 | 895 | 909 | 886 | 907 | 37,500 | 907 |
2019-06-18 | 903 | 917 | 878 | 880 | 34,500 | 880 |
2019-06-17 | 884 | 911 | 872 | 897 | 67,800 | 897 |
2019-06-14 | 894 | 896 | 881 | 881 | 66,800 | 881 |
2019-06-13 | 913 | 924 | 903 | 909 | 31,800 | 909 |
2019-06-12 | 932 | 937 | 917 | 919 | 24,900 | 919 |
2019-06-11 | 957 | 959 | 928 | 931 | 50,100 | 931 |
2019-06-10 | 942 | 959 | 942 | 956 | 38,500 | 956 |
2019-06-07 | 946 | 947 | 927 | 939 | 57,800 | 939 |
2019-06-06 | 928 | 959 | 927 | 942 | 62,800 | 942 |
2019-06-05 | 908 | 933 | 892 | 928 | 83,800 | 928 |
2019-06-04 | 879 | 899 | 876 | 898 | 27,500 | 898 |
2019-06-03 | 872 | 890 | 869 | 875 | 38,600 | 875 |
2019-05-31 | 889 | 900 | 878 | 881 | 52,700 | 881 |
2019-05-30 | 889 | 914 | 889 | 902 | 48,500 | 902 |
2019-05-29 | 902 | 907 | 888 | 899 | 63,200 | 899 |
2019-05-28 | 936 | 940 | 904 | 910 | 100,000 | 910 |
2019-05-27 | 933 | 951 | 927 | 938 | 31,100 | 938 |
2019-05-24 | 888 | 939 | 884 | 934 | 60,300 | 934 |
2019-05-23 | 899 | 916 | 893 | 894 | 60,000 | 894 |
2019-05-22 | 945 | 952 | 901 | 908 | 78,400 | 908 |
2019-05-21 | 922 | 963 | 913 | 944 | 86,400 | 944 |
2019-05-20 | 907 | 943 | 902 | 931 | 96,900 | 931 |
2019-05-17 | 868 | 915 | 868 | 895 | 94,000 | 895 |
2019-05-16 | 839 | 865 | 828 | 856 | 43,800 | 856 |
2019-05-15 | 835 | 855 | 823 | 843 | 71,100 | 843 |
2019-05-14 | 800 | 837 | 798 | 831 | 78,100 | 831 |
2019-05-13 | 880 | 891 | 844 | 845 | 44,900 | 845 |
2019-05-10 | 862 | 900 | 862 | 880 | 50,500 | 880 |
2019-05-09 | 901 | 901 | 861 | 861 | 55,000 | 861 |
2019-05-08 | 941 | 943 | 901 | 902 | 81,800 | 902 |
2019-05-07 | 956 | 982 | 956 | 961 | 77,500 | 961 |
2019-04-26 | 944 | 959 | 931 | 953 | 30,100 | 953 |
2019-04-25 | 960 | 960 | 933 | 948 | 53,800 | 948 |
2019-04-24 | 970 | 973 | 941 | 945 | 26,700 | 945 |
2019-04-23 | 948 | 966 | 948 | 966 | 30,800 | 966 |
2019-04-22 | 948 | 951 | 937 | 944 | 9,900 | 944 |
2019-04-19 | 957 | 957 | 939 | 941 | 9,800 | 941 |
2019-04-18 | 967 | 967 | 937 | 943 | 32,700 | 943 |
2019-04-17 | 973 | 974 | 962 | 970 | 20,900 | 970 |
2019-04-16 | 983 | 987 | 966 | 968 | 24,500 | 968 |
2019-04-15 | 965 | 983 | 965 | 979 | 40,200 | 979 |
2019-04-12 | 950 | 963 | 949 | 960 | 40,400 | 960 |
2019-04-11 | 945 | 945 | 931 | 938 | 23,900 | 938 |
2019-04-10 | 953 | 953 | 942 | 948 | 25,100 | 948 |
2019-04-09 | 975 | 975 | 953 | 958 | 27,200 | 958 |
2019-04-08 | 981 | 981 | 968 | 974 | 11,400 | 974 |
2019-04-05 | 972 | 979 | 963 | 979 | 25,500 | 979 |
2019-04-04 | 981 | 982 | 965 | 967 | 38,000 | 967 |
2019-04-03 | 978 | 981 | 959 | 980 | 57,000 | 980 |
2019-04-02 | 1,008 | 1,009 | 979 | 980 | 38,500 | 980 |
2019-04-01 | 1,003 | 1,009 | 992 | 1,003 | 70,400 | 1,003 |
2019-03-29 | 992 | 996 | 971 | 981 | 48,400 | 981 |
2019-03-28 | 999 | 999 | 975 | 991 | 48,400 | 991 |
2019-03-27 | 1,014 | 1,017 | 1,000 | 1,010 | 36,500 | 1,010 |
2019-03-26 | 983 | 1,020 | 980 | 1,020 | 88,800 | 1,020 |
2019-03-25 | 993 | 993 | 962 | 971 | 59,700 | 971 |
2019-03-22 | 986 | 1,013 | 986 | 1,007 | 53,000 | 1,007 |
2019-03-20 | 976 | 986 | 968 | 984 | 30,100 | 984 |
2019-03-19 | 993 | 993 | 970 | 974 | 23,000 | 974 |
2019-03-18 | 981 | 995 | 971 | 994 | 35,700 | 994 |
2019-03-15 | 968 | 983 | 967 | 971 | 45,000 | 971 |
2019-03-14 | 987 | 993 | 965 | 966 | 36,300 | 966 |
2019-03-13 | 1,004 | 1,004 | 992 | 993 | 18,400 | 993 |
2019-03-12 | 1,003 | 1,028 | 1,003 | 1,013 | 47,400 | 1,013 |
2019-03-11 | 964 | 990 | 959 | 989 | 39,100 | 989 |
2019-03-08 | 974 | 976 | 957 | 958 | 77,600 | 958 |
2019-03-07 | 984 | 993 | 976 | 989 | 56,500 | 989 |
2019-03-06 | 993 | 995 | 978 | 988 | 52,900 | 988 |
2019-03-05 | 1,015 | 1,016 | 989 | 994 | 45,700 | 994 |
2019-03-04 | 1,045 | 1,045 | 1,010 | 1,014 | 46,400 | 1,014 |
2019-03-01 | 1,048 | 1,058 | 1,030 | 1,037 | 62,400 | 1,037 |
2019-02-28 | 1,050 | 1,064 | 1,049 | 1,051 | 59,100 | 1,051 |
2019-02-27 | 1,039 | 1,059 | 1,039 | 1,049 | 56,300 | 1,049 |
2019-02-26 | 1,047 | 1,047 | 1,031 | 1,034 | 33,700 | 1,034 |
2019-02-25 | 1,044 | 1,057 | 1,040 | 1,048 | 55,200 | 1,048 |
2019-02-22 | 1,009 | 1,045 | 1,005 | 1,042 | 75,700 | 1,042 |
2019-02-21 | 989 | 1,014 | 987 | 1,010 | 83,000 | 1,010 |
2019-02-20 | 966 | 985 | 966 | 981 | 59,500 | 981 |
2019-02-19 | 989 | 991 | 966 | 972 | 61,000 | 972 |
2019-02-18 | 986 | 993 | 979 | 990 | 40,000 | 990 |
2019-02-15 | 982 | 982 | 965 | 971 | 36,500 | 971 |
2019-02-14 | 975 | 989 | 971 | 985 | 41,900 | 985 |
2019-02-13 | 1,000 | 1,004 | 979 | 982 | 109,200 | 982 |
2019-02-12 | 1,035 | 1,056 | 980 | 1,003 | 123,900 | 1,003 |
2019-02-08 | 1,072 | 1,104 | 1,055 | 1,095 | 120,200 | 1,095 |
2019-02-07 | 1,075 | 1,100 | 1,075 | 1,094 | 126,700 | 1,094 |
2019-02-06 | 1,074 | 1,074 | 1,044 | 1,069 | 72,000 | 1,069 |
2019-02-05 | 1,059 | 1,079 | 1,052 | 1,063 | 78,000 | 1,063 |
2019-02-04 | 1,022 | 1,060 | 1,015 | 1,060 | 100,700 | 1,060 |
2019-02-01 | 1,001 | 1,011 | 981 | 1,009 | 78,800 | 1,009 |
2019-01-31 | 1,043 | 1,043 | 998 | 1,002 | 79,000 | 1,002 |
2019-01-30 | 1,056 | 1,057 | 1,028 | 1,029 | 72,300 | 1,029 |
2019-01-29 | 1,034 | 1,047 | 1,019 | 1,045 | 62,100 | 1,045 |
2019-01-28 | 1,052 | 1,060 | 1,031 | 1,033 | 44,000 | 1,033 |
2019-01-25 | 1,102 | 1,108 | 1,062 | 1,063 | 84,800 | 1,063 |
2019-01-24 | 1,084 | 1,091 | 1,074 | 1,086 | 59,800 | 1,086 |
2019-01-23 | 1,076 | 1,099 | 1,071 | 1,085 | 67,600 | 1,085 |
2019-01-22 | 1,092 | 1,096 | 1,078 | 1,085 | 36,700 | 1,085 |
2019-01-21 | 1,074 | 1,092 | 1,068 | 1,085 | 73,400 | 1,085 |
2019-01-18 | 1,067 | 1,086 | 1,053 | 1,063 | 55,400 | 1,063 |
2019-01-17 | 1,052 | 1,080 | 1,042 | 1,063 | 91,200 | 1,063 |
2019-01-16 | 1,075 | 1,076 | 1,043 | 1,047 | 58,500 | 1,047 |
2019-01-15 | 1,039 | 1,082 | 1,039 | 1,075 | 59,300 | 1,075 |
2019-01-11 | 1,061 | 1,073 | 1,034 | 1,050 | 55,300 | 1,050 |
2019-01-10 | 1,064 | 1,064 | 1,049 | 1,061 | 43,200 | 1,061 |
2019-01-09 | 1,060 | 1,084 | 1,051 | 1,072 | 63,600 | 1,072 |
2019-01-08 | 1,062 | 1,076 | 1,049 | 1,054 | 47,900 | 1,054 |
2019-01-07 | 1,062 | 1,077 | 1,051 | 1,057 | 53,500 | 1,057 |
2019-01-04 | 1,021 | 1,043 | 1,019 | 1,032 | 61,700 | 1,032 |
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