1879 新日本建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	826	826	816	817	19,600	817
2021-12-29	825	837	818	837	40,100	837
2021-12-28	808	825	803	825	30,200	825
2021-12-27	806	808	800	806	20,800	806
2021-12-24	823	823	803	805	28,500	805
2021-12-23	812	821	805	821	32,900	821
2021-12-22	824	824	808	808	21,600	808
2021-12-21	828	830	814	819	25,900	819
2021-12-20	844	844	819	819	19,700	819
2021-12-17	845	850	837	850	39,300	850
2021-12-16	843	844	835	844	30,500	844
2021-12-15	832	838	830	835	33,200	835
2021-12-14	837	837	818	826	29,600	826
2021-12-13	835	837	823	831	20,700	831
2021-12-10	830	833	822	826	42,600	826
2021-12-09	818	819	809	819	21,000	819
2021-12-08	818	821	810	821	28,900	821
2021-12-07	776	809	776	807	41,800	807
2021-12-06	791	793	771	771	44,500	771
2021-12-03	773	792	769	792	34,500	792
2021-12-02	768	792	768	772	52,300	772
2021-12-01	762	781	761	770	59,400	770
2021-11-30	787	814	745	745	148,100	745
2021-11-29	824	824	789	791	75,100	791
2021-11-26	837	837	824	828	36,200	828
2021-11-25	837	844	835	837	10,900	837
2021-11-24	840	842	832	836	20,700	836
2021-11-22	839	844	835	838	8,000	838
2021-11-19	837	844	834	841	14,500	841
2021-11-18	832	840	829	837	31,600	837
2021-11-17	847	847	831	831	17,100	831
2021-11-16	859	859	847	847	14,600	847
2021-11-15	848	859	848	859	19,100	859
2021-11-12	832	846	832	846	24,800	846
2021-11-11	838	838	831	831	7,200	831
2021-11-10	833	838	831	838	13,300	838
2021-11-09	850	850	833	833	20,600	833
2021-11-08	843	851	841	850	30,800	850
2021-11-05	858	858	840	843	31,800	843
2021-11-04	841	879	836	879	58,600	879
2021-11-02	847	847	841	841	13,300	841
2021-11-01	840	853	838	853	36,400	853
2021-10-29	836	841	832	833	21,200	833
2021-10-28	830	839	825	835	29,800	835
2021-10-27	839	841	827	827	14,400	827
2021-10-26	841	845	831	837	27,000	837
2021-10-25	845	847	839	839	10,500	839
2021-10-22	840	847	836	845	19,500	845
2021-10-21	852	852	836	836	17,000	836
2021-10-20	862	863	849	853	16,200	853
2021-10-19	859	861	853	854	22,200	854
2021-10-18	868	868	854	858	18,300	858
2021-10-15	848	862	846	861	15,200	861
2021-10-14	849	849	838	841	32,300	841
2021-10-13	860	860	850	852	21,400	852
2021-10-12	863	876	857	860	26,000	860
2021-10-11	860	867	858	867	18,100	867
2021-10-08	858	871	854	854	36,700	854
2021-10-07	844	851	842	849	34,200	849
2021-10-06	832	851	832	842	38,500	842
2021-10-05	831	838	826	826	35,600	826
2021-10-04	850	851	831	837	40,600	837
2021-10-01	855	856	833	835	64,500	835
2021-09-30	873	880	856	856	39,500	856
2021-09-29	872	878	860	871	54,700	871
2021-09-28	893	893	876	887	55,400	887
2021-09-27	921	921	894	894	54,000	894
2021-09-24	917	924	908	924	38,600	924
2021-09-22	913	921	902	902	32,900	902
2021-09-21	920	924	912	912	32,100	912
2021-09-17	936	945	925	936	62,600	936
2021-09-16	920	936	914	936	47,400	936
2021-09-15	939	939	914	921	46,400	921
2021-09-14	935	950	932	950	41,200	950
2021-09-13	912	935	910	935	32,900	935
2021-09-10	910	920	908	920	57,400	920
2021-09-09	909	911	898	911	49,700	911
2021-09-08	897	910	895	910	38,100	910
2021-09-07	895	897	883	895	36,200	895
2021-09-06	884	889	879	888	46,600	888
2021-09-03	869	888	869	884	54,900	884
2021-09-02	870	874	867	868	16,100	868
2021-09-01	862	876	862	870	30,400	870
2021-08-31	850	867	845	862	80,400	862
2021-08-30	855	864	851	855	46,900	855
2021-08-27	840	849	840	847	15,000	847
2021-08-26	836	849	832	849	23,000	849
2021-08-25	850	855	834	837	22,200	837
2021-08-24	840	849	838	849	18,200	849
2021-08-23	851	853	840	840	22,900	840
2021-08-20	833	847	831	845	52,700	845
2021-08-19	859	860	831	832	111,400	832
2021-08-18	823	832	823	828	24,500	828
2021-08-17	830	832	823	823	24,100	823
2021-08-16	846	846	821	822	49,600	822
2021-08-13	856	856	843	846	10,900	846
2021-08-12	869	870	850	853	22,500	853
2021-08-11	859	869	853	867	25,400	867
2021-08-10	869	876	851	851	19,000	851
2021-08-06	873	881	865	878	18,200	878
2021-08-05	875	883	869	873	22,000	873
2021-08-04	890	890	875	876	26,400	876
2021-08-03	883	895	875	887	30,700	887
2021-08-02	861	884	859	884	37,400	884
2021-07-30	855	861	851	857	32,200	857
2021-07-29	857	861	852	858	9,800	858
2021-07-28	858	866	855	856	11,200	856
2021-07-27	867	868	859	868	27,400	868
2021-07-26	858	868	855	867	22,500	867
2021-07-21	863	863	841	843	23,400	843
2021-07-20	831	850	831	843	29,300	843
2021-07-19	843	847	835	836	34,600	836
2021-07-16	851	859	846	846	17,400	846
2021-07-15	873	878	855	856	28,500	856
2021-07-14	863	880	863	874	23,000	874
2021-07-13	864	873	864	870	45,400	870
2021-07-12	848	859	845	859	54,100	859
2021-07-09	816	828	812	822	72,900	822
2021-07-08	836	845	829	829	39,100	829
2021-07-07	845	852	836	836	41,100	836
2021-07-06	858	864	854	854	19,200	854
2021-07-05	855	862	852	858	19,900	858
2021-07-02	848	857	847	855	29,900	855
2021-07-01	842	848	842	843	40,500	843
2021-06-30	850	868	840	840	67,800	840
2021-06-29	859	859	840	843	61,900	843
2021-06-28	856	869	856	864	28,000	864
2021-06-25	864	865	858	858	20,900	858
2021-06-24	849	865	848	856	17,900	856
2021-06-23	857	863	853	853	17,300	853
2021-06-22	846	861	843	858	32,400	858
2021-06-21	845	847	832	832	51,300	832
2021-06-18	868	868	851	851	31,500	851
2021-06-17	868	875	864	868	25,000	868
2021-06-16	858	867	854	863	41,000	863
2021-06-15	867	870	853	854	33,800	854
2021-06-14	878	885	866	867	37,100	867
2021-06-11	888	888	874	874	55,600	874
2021-06-10	877	889	873	888	37,400	888
2021-06-09	887	889	875	880	65,800	880
2021-06-08	878	879	871	876	22,900	876
2021-06-07	870	881	865	878	69,600	878
2021-06-04	864	870	861	866	81,100	866
2021-06-03	853	865	851	865	40,200	865
2021-06-02	847	859	845	852	52,800	852
2021-06-01	860	862	844	847	69,300	847
2021-05-31	869	875	853	853	64,300	853
2021-05-28	844	869	844	867	93,100	867
2021-05-27	864	866	840	847	95,000	847
2021-05-26	878	878	857	868	62,900	868
2021-05-25	908	908	877	879	73,700	879
2021-05-24	897	912	891	912	60,400	912
2021-05-21	895	910	882	901	50,500	901
2021-05-20	881	903	876	895	50,100	895
2021-05-19	875	888	861	883	39,700	883
2021-05-18	870	882	853	875	56,400	875
2021-05-17	866	875	860	862	56,700	862
2021-05-14	841	866	841	857	43,600	857
2021-05-13	849	855	835	835	42,900	835
2021-05-12	850	861	846	849	57,600	849
2021-05-11	866	873	845	845	69,300	845
2021-05-10	858	874	855	866	50,900	866
2021-05-07	854	856	846	856	31,700	856
2021-05-06	845	857	845	845	45,000	845
2021-04-30	845	856	842	844	44,700	844
2021-04-28	841	849	837	846	45,100	846
2021-04-27	838	848	832	839	36,300	839
2021-04-26	856	856	836	836	32,700	836
2021-04-23	850	859	849	850	27,200	850
2021-04-22	855	860	845	853	28,600	853
2021-04-21	845	847	837	840	51,200	840
2021-04-20	863	870	847	847	61,000	847
2021-04-19	853	870	853	870	31,800	870
2021-04-16	847	865	844	850	48,100	850
2021-04-15	851	861	845	848	33,300	848
2021-04-14	872	872	847	850	51,700	850
2021-04-13	867	877	867	873	23,700	873
2021-04-12	863	870	854	868	36,700	868
2021-04-09	855	861	845	856	43,000	856
2021-04-08	872	872	854	855	42,100	855
2021-04-07	870	880	868	880	36,600	880
2021-04-06	889	889	864	871	36,900	871
2021-04-05	892	898	885	889	27,900	889
2021-04-02	890	894	884	888	25,800	888
2021-04-01	883	907	882	886	49,400	886
2021-03-31	890	903	883	883	76,300	883
2021-03-30	920	920	892	904	57,800	904
2021-03-29	929	934	910	930	89,300	930
2021-03-26	922	928	911	914	109,700	914
2021-03-25	918	923	906	919	57,500	919
2021-03-24	946	946	903	903	50,300	903
2021-03-23	954	964	952	953	53,100	953
2021-03-22	962	967	947	962	48,400	962
2021-03-19	960	972	951	964	79,800	964
2021-03-18	960	960	945	953	62,600	953
2021-03-17	939	958	924	958	60,000	958
2021-03-16	939	940	924	940	48,100	940
2021-03-15	900	943	896	929	92,200	929
2021-03-12	888	899	875	898	67,000	898
2021-03-11	874	899	867	893	51,300	893
2021-03-10	881	884	868	874	26,500	874
2021-03-09	874	882	867	878	69,400	878
2021-03-08	856	872	854	867	80,100	867
2021-03-05	854	855	832	855	54,600	855
2021-03-04	842	852	840	852	35,400	852
2021-03-03	844	847	837	847	46,700	847
2021-03-02	850	850	836	844	44,900	844
2021-03-01	825	850	825	850	38,200	850
2021-02-26	850	851	820	820	77,100	820
2021-02-25	851	854	839	851	41,900	851
2021-02-24	851	851	838	843	38,300	843
2021-02-22	846	846	836	846	21,100	846
2021-02-19	841	841	834	835	25,100	835
2021-02-18	860	862	837	842	48,700	842
2021-02-17	844	867	839	860	43,900	860
2021-02-16	857	857	843	848	26,800	848
2021-02-15	857	857	845	857	34,200	857
2021-02-12	872	872	851	857	38,400	857
2021-02-10	884	884	873	874	14,400	874
2021-02-09	893	893	871	884	37,400	884
2021-02-08	864	892	858	892	66,200	892
2021-02-05	865	865	854	862	25,200	862
2021-02-04	848	862	847	858	33,200	858
2021-02-03	840	853	840	853	30,700	853
2021-02-02	834	843	833	839	27,200	839
2021-02-01	834	843	832	832	46,600	832
2021-01-29	861	862	835	835	31,900	835
2021-01-28	858	869	850	861	54,000	861
2021-01-27	853	878	850	872	41,000	872
2021-01-26	845	852	841	852	29,200	852
2021-01-25	850	854	840	849	34,800	849
2021-01-22	853	853	837	837	45,100	837
2021-01-21	863	868	850	853	33,000	853
2021-01-20	844	860	840	856	34,400	856
2021-01-19	867	867	844	844	35,800	844
2021-01-18	858	869	857	867	24,100	867
2021-01-15	861	867	856	858	48,200	858
2021-01-14	868	869	850	856	43,600	856
2021-01-13	870	870	851	868	50,000	868
2021-01-12	847	866	841	866	52,900	866
2021-01-08	835	847	827	847	48,800	847
2021-01-07	831	836	823	836	50,600	836
2021-01-06	814	823	810	819	30,800	819
2021-01-05	804	816	803	813	26,600	813
2021-01-04	830	830	809	811	43,700	811

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