1879 新日本建設(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	740	748	735	745	73,600	745
2022-12-29	732	737	725	737	54,300	737
2022-12-28	732	737	730	737	41,000	737
2022-12-27	730	735	729	735	14,700	735
2022-12-26	729	730	722	724	43,700	724
2022-12-23	728	731	725	728	44,700	728
2022-12-22	726	734	725	733	32,000	733
2022-12-21	727	731	720	720	60,800	720
2022-12-20	740	745	727	729	83,100	729
2022-12-19	736	742	734	737	38,000	737
2022-12-16	731	739	731	738	53,500	738
2022-12-15	733	740	733	739	19,700	739
2022-12-14	739	741	731	736	31,100	736
2022-12-13	735	746	734	736	76,700	736
2022-12-12	728	731	725	731	32,100	731
2022-12-09	729	735	725	733	54,400	733
2022-12-08	737	737	728	732	35,500	732
2022-12-07	733	743	732	737	44,500	737
2022-12-06	740	746	736	742	71,700	742
2022-12-05	729	743	721	743	120,700	743
2022-12-02	736	736	721	729	79,100	729
2022-12-01	748	753	739	742	59,400	742
2022-11-30	750	754	746	748	50,400	748
2022-11-29	757	757	747	751	61,200	751
2022-11-28	780	780	761	767	67,000	767
2022-11-25	783	783	771	777	67,700	777
2022-11-24	780	785	769	783	51,200	783
2022-11-22	758	780	758	779	84,500	779
2022-11-21	747	759	747	758	34,000	758
2022-11-18	749	752	743	747	54,400	747
2022-11-17	733	748	733	741	47,500	741
2022-11-16	736	741	731	736	51,900	736
2022-11-15	739	742	732	733	25,300	733
2022-11-14	738	743	728	740	79,100	740
2022-11-11	736	746	731	739	117,600	739
2022-11-10	720	733	719	729	53,500	729
2022-11-09	725	725	720	723	25,300	723
2022-11-08	719	725	715	723	60,900	723
2022-11-07	707	721	705	716	57,400	716
2022-11-04	709	712	702	702	104,300	702
2022-11-02	721	722	707	709	114,300	709
2022-11-01	724	727	718	723	54,000	723
2022-10-31	722	730	718	724	81,700	724
2022-10-28	721	734	717	721	239,700	721
2022-10-27	739	739	730	733	38,000	733
2022-10-26	732	749	728	743	102,500	743
2022-10-25	714	735	711	731	123,200	731
2022-10-24	712	716	704	705	86,500	705
2022-10-21	725	725	714	714	69,100	714
2022-10-20	725	731	721	726	75,900	726
2022-10-19	718	735	716	735	116,000	735
2022-10-18	706	718	703	718	81,400	718
2022-10-17	697	705	697	699	66,700	699
2022-10-14	704	704	695	698	134,600	698
2022-10-13	697	701	693	697	169,200	697
2022-10-12	705	709	702	706	162,800	706
2022-10-11	713	721	709	709	72,400	709
2022-10-07	724	726	716	722	60,600	722
2022-10-06	728	737	725	726	64,600	726
2022-10-05	740	740	721	721	47,100	721
2022-10-04	722	736	720	732	92,300	732
2022-10-03	706	710	702	709	46,800	709
2022-09-30	713	714	704	707	73,100	707
2022-09-29	720	724	711	720	101,500	720
2022-09-28	702	714	700	714	114,200	714
2022-09-27	712	712	702	705	100,700	705
2022-09-26	713	713	705	707	92,900	707
2022-09-22	712	718	712	715	61,500	715
2022-09-21	715	719	714	717	96,900	717
2022-09-20	719	720	713	717	64,900	717
2022-09-16	714	718	710	711	71,100	711
2022-09-15	716	718	713	716	36,200	716
2022-09-14	713	718	711	714	65,100	714
2022-09-13	720	726	718	725	36,800	725
2022-09-12	729	729	718	718	41,100	718
2022-09-09	719	724	718	723	53,100	723
2022-09-08	724	724	718	720	44,900	720
2022-09-07	718	721	714	715	63,400	715
2022-09-06	719	721	716	718	74,200	718
2022-09-05	721	726	719	719	91,100	719
2022-09-02	726	727	722	725	97,600	725
2022-09-01	727	731	725	727	73,500	727
2022-08-31	728	733	728	733	38,500	733
2022-08-30	730	735	729	735	27,800	735
2022-08-29	725	736	725	728	79,600	728
2022-08-26	732	734	730	730	31,200	730
2022-08-25	735	736	729	729	47,600	729
2022-08-24	727	732	726	730	87,900	730
2022-08-23	729	731	726	728	59,500	728
2022-08-22	728	734	727	731	58,200	731
2022-08-19	738	739	730	730	47,800	730
2022-08-18	728	733	726	733	55,800	733
2022-08-17	729	738	729	730	35,500	730
2022-08-16	734	734	726	726	68,700	726
2022-08-15	748	748	733	733	86,200	733
2022-08-12	740	752	740	744	83,400	744
2022-08-10	745	751	737	741	66,600	741
2022-08-09	745	748	734	734	64,100	734
2022-08-08	755	755	742	746	29,800	746
2022-08-05	743	757	742	755	88,300	755
2022-08-04	735	742	734	742	47,100	742
2022-08-03	741	741	729	734	68,000	734
2022-08-02	746	747	735	737	70,100	737
2022-08-01	751	753	746	752	61,100	752
2022-07-29	761	761	742	743	58,900	743
2022-07-28	759	759	744	753	93,800	753
2022-07-27	756	759	751	752	54,000	752
2022-07-26	749	755	746	753	45,200	753
2022-07-25	744	750	738	743	65,500	743
2022-07-22	731	741	727	738	55,900	738
2022-07-21	731	731	724	729	49,500	729
2022-07-20	735	738	730	736	66,900	736
2022-07-19	734	734	723	728	46,400	728
2022-07-15	736	740	729	731	47,300	731
2022-07-14	731	733	727	731	37,900	731
2022-07-13	723	731	722	730	59,300	730
2022-07-12	729	729	716	722	112,800	722
2022-07-11	729	737	727	736	85,800	736
2022-07-08	726	732	716	717	107,800	717
2022-07-07	719	729	719	726	50,200	726
2022-07-06	722	722	714	717	83,700	717
2022-07-05	726	735	724	725	74,800	725
2022-07-04	727	729	721	722	55,500	722
2022-07-01	707	717	707	717	113,300	717
2022-06-30	717	718	706	707	54,000	707
2022-06-29	709	717	705	717	139,200	717
2022-06-28	702	712	702	712	79,500	712
2022-06-27	715	716	702	706	56,800	706
2022-06-24	712	713	703	706	56,800	706
2022-06-23	707	718	707	718	75,100	718
2022-06-22	715	715	704	707	45,500	707
2022-06-21	716	717	708	713	63,200	713
2022-06-20	715	718	699	703	63,300	703
2022-06-17	709	718	703	709	147,000	709
2022-06-16	727	731	716	722	105,300	722
2022-06-15	728	734	720	720	94,600	720
2022-06-14	727	739	726	731	106,400	731
2022-06-13	740	743	735	738	74,200	738
2022-06-10	752	758	742	746	84,500	746
2022-06-09	763	772	755	756	74,000	756
2022-06-08	750	763	750	763	79,500	763
2022-06-07	751	758	743	750	106,800	750
2022-06-06	742	754	740	750	87,500	750
2022-06-03	762	762	743	745	87,800	745
2022-06-02	759	760	746	760	126,700	760
2022-06-01	739	759	738	759	152,000	759
2022-05-31	741	744	724	741	816,800	741
2022-05-30	726	743	715	741	224,800	741
2022-05-27	702	722	699	722	131,900	722
2022-05-26	690	700	690	694	97,700	694
2022-05-25	695	700	693	696	78,300	696
2022-05-24	691	699	687	695	110,800	695
2022-05-23	703	703	695	697	115,600	697
2022-05-20	697	699	685	697	91,400	697
2022-05-19	682	700	676	698	113,400	698
2022-05-18	687	699	685	698	89,500	698
2022-05-17	692	696	685	687	99,000	687
2022-05-16	702	703	690	692	100,600	692
2022-05-13	691	708	686	704	118,100	704
2022-05-12	712	713	699	706	111,200	706
2022-05-11	707	720	698	713	113,700	713
2022-05-10	690	714	686	707	86,700	707
2022-05-09	698	704	692	692	95,200	692
2022-05-06	706	709	699	705	62,900	705
2022-05-02	704	713	704	708	34,400	708
2022-04-28	693	714	693	714	76,200	714
2022-04-27	681	694	676	690	137,400	690
2022-04-26	701	704	688	689	71,300	689
2022-04-25	710	711	700	700	54,700	700
2022-04-22	714	720	704	720	55,700	720
2022-04-21	718	724	713	721	61,000	721
2022-04-20	730	732	719	720	64,900	720
2022-04-19	733	733	726	730	52,400	730
2022-04-18	725	731	722	726	59,800	726
2022-04-15	728	733	723	725	58,300	725
2022-04-14	728	730	724	728	46,500	728
2022-04-13	725	730	718	728	81,800	728
2022-04-12	723	725	715	725	60,100	725
2022-04-11	733	734	720	722	40,600	722
2022-04-08	739	739	728	736	83,300	736
2022-04-07	725	734	716	734	60,900	734
2022-04-06	732	732	726	730	50,000	730
2022-04-05	734	738	730	734	39,900	734
2022-04-04	735	735	728	730	34,300	730
2022-04-01	737	739	724	735	55,200	735
2022-03-31	733	739	729	729	62,900	729
2022-03-30	741	745	734	745	38,700	745
2022-03-29	743	750	740	747	51,700	747
2022-03-28	750	752	740	752	45,000	752
2022-03-25	753	753	741	751	37,500	751
2022-03-24	764	764	742	749	77,700	749
2022-03-23	747	785	742	764	171,500	764
2022-03-22	751	751	737	747	76,200	747
2022-03-18	745	745	734	744	43,200	744
2022-03-17	744	745	730	745	46,800	745
2022-03-16	748	748	728	731	61,500	731
2022-03-15	729	748	728	748	61,700	748
2022-03-14	726	732	724	728	92,000	728
2022-03-11	726	729	717	722	119,100	722
2022-03-10	719	732	711	732	74,700	732
2022-03-09	702	707	697	706	66,300	706
2022-03-08	702	706	689	699	82,200	699
2022-03-07	720	725	710	710	74,300	710
2022-03-04	740	745	727	727	54,400	727
2022-03-03	745	754	737	742	34,400	742
2022-03-02	754	754	740	740	41,100	740
2022-03-01	756	774	756	769	89,600	769
2022-02-28	764	765	748	748	105,500	748
2022-02-25	760	761	740	750	43,800	750
2022-02-24	741	757	741	757	34,800	757
2022-02-22	742	752	735	748	34,900	748
2022-02-21	750	750	740	743	35,300	743
2022-02-18	750	756	746	756	38,500	756
2022-02-17	765	770	761	761	55,500	761
2022-02-16	769	770	757	763	46,100	763
2022-02-15	762	774	754	755	44,900	755
2022-02-14	760	767	748	763	51,300	763
2022-02-10	760	767	755	767	49,500	767
2022-02-09	757	759	749	758	40,600	758
2022-02-08	758	758	751	754	23,000	754
2022-02-07	748	755	747	754	55,300	754
2022-02-04	751	756	745	749	33,900	749
2022-02-03	759	760	755	757	27,700	757
2022-02-02	745	758	745	757	39,500	757
2022-02-01	748	752	738	741	44,800	741
2022-01-31	738	749	737	749	44,500	749
2022-01-28	740	741	734	741	56,000	741
2022-01-27	754	758	725	727	75,000	727
2022-01-26	760	761	752	754	30,000	754
2022-01-25	764	764	750	757	47,100	757
2022-01-24	753	767	753	765	33,000	765
2022-01-21	755	757	750	757	48,300	757
2022-01-20	762	774	755	755	57,200	755
2022-01-19	766	773	760	762	47,500	762
2022-01-18	782	786	770	770	40,400	770
2022-01-17	792	794	780	782	25,900	782
2022-01-14	790	793	777	788	69,600	788
2022-01-13	803	805	785	796	51,600	796
2022-01-12	792	808	788	803	97,000	803
2022-01-11	795	797	781	792	31,600	792
2022-01-07	800	806	790	795	43,000	795
2022-01-06	811	814	797	797	25,400	797
2022-01-05	821	826	816	823	26,700	823
2022-01-04	820	825	816	823	22,700	823

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