2776 新都ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 26,830 | 29,830 | 26,830 | 29,830 | 4 | 298.30 |
| 2008-12-29 | 27,000 | 27,000 | 27,000 | 27,000 | 25 | 270 |
| 2008-12-26 | 25,000 | 26,100 | 25,000 | 25,100 | 11 | 251 |
| 2008-12-24 | 25,000 | 25,000 | 25,000 | 25,000 | 4 | 250 |
| 2008-12-22 | 24,010 | 25,000 | 24,010 | 25,000 | 6 | 250 |
| 2008-12-19 | 24,900 | 24,900 | 24,000 | 24,000 | 3 | 240 |
| 2008-12-17 | 24,890 | 24,890 | 24,890 | 24,890 | 1 | 248.90 |
| 2008-12-15 | 24,990 | 24,990 | 24,990 | 24,990 | 2 | 249.90 |
| 2008-12-12 | 24,050 | 24,050 | 24,050 | 24,050 | 1 | 240.50 |
| 2008-12-11 | 24,030 | 24,040 | 24,030 | 24,040 | 2 | 240.40 |
| 2008-12-10 | 24,030 | 24,030 | 24,030 | 24,030 | 3 | 240.30 |
| 2008-12-08 | 24,020 | 24,020 | 24,020 | 24,020 | 1 | 240.20 |
| 2008-12-05 | 24,000 | 24,010 | 24,000 | 24,010 | 2 | 240.10 |
| 2008-12-04 | 22,310 | 24,000 | 22,310 | 24,000 | 5 | 240 |
| 2008-12-01 | 25,000 | 25,000 | 25,000 | 25,000 | 35 | 250 |
| 2008-11-28 | 20,200 | 23,000 | 20,200 | 23,000 | 8 | 230 |
| 2008-11-27 | 20,000 | 20,000 | 19,500 | 20,000 | 9 | 200 |
| 2008-11-25 | 18,200 | 18,200 | 18,200 | 18,200 | 1 | 182 |
| 2008-11-20 | 19,100 | 19,100 | 19,000 | 19,000 | 19 | 190 |
| 2008-11-19 | 20,000 | 20,000 | 20,000 | 20,000 | 4 | 200 |
| 2008-11-18 | 20,010 | 20,010 | 20,010 | 20,010 | 1 | 200.10 |
| 2008-11-14 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2008-11-13 | 20,500 | 20,500 | 20,500 | 20,500 | 4 | 205 |
| 2008-11-12 | 20,000 | 20,100 | 20,000 | 20,100 | 3 | 201 |
| 2008-11-11 | 20,000 | 20,000 | 20,000 | 20,000 | 2 | 200 |
| 2008-11-10 | 20,400 | 20,400 | 20,000 | 20,000 | 2 | 200 |
| 2008-11-07 | 18,990 | 21,400 | 18,990 | 21,400 | 43 | 214 |
| 2008-11-06 | 21,990 | 21,990 | 21,990 | 21,990 | 9 | 219.90 |
| 2008-11-05 | 24,990 | 24,990 | 24,990 | 24,990 | 1 | 249.90 |
| 2008-11-04 | 25,000 | 25,000 | 25,000 | 25,000 | 33 | 250 |
| 2008-10-31 | 25,050 | 25,050 | 25,000 | 25,000 | 22 | 250 |
| 2008-10-30 | 25,910 | 25,910 | 24,610 | 24,800 | 11 | 248 |
| 2008-10-29 | 24,600 | 24,600 | 24,600 | 24,600 | 1 | 246 |
| 2008-10-28 | 25,600 | 25,910 | 24,400 | 24,400 | 4 | 244 |
| 2008-10-21 | 25,900 | 25,910 | 25,900 | 25,910 | 5 | 259.10 |
| 2008-10-17 | 25,910 | 25,910 | 25,910 | 25,910 | 2 | 259.10 |
| 2008-10-16 | 25,910 | 25,910 | 25,910 | 25,910 | 6 | 259.10 |
| 2008-10-15 | 21,010 | 21,010 | 21,010 | 21,010 | 1 | 210.10 |
| 2008-10-10 | 22,000 | 22,000 | 22,000 | 22,000 | 12 | 220 |
| 2008-10-08 | 26,000 | 26,000 | 26,000 | 26,000 | 5 | 260 |
| 2008-10-07 | 27,100 | 27,100 | 27,100 | 27,100 | 12 | 271 |
| 2008-10-06 | 29,600 | 31,900 | 29,600 | 31,900 | 8 | 319 |
| 2008-10-01 | 31,800 | 31,800 | 31,800 | 31,800 | 25 | 318 |
| 2008-09-30 | 30,100 | 30,250 | 30,100 | 30,200 | 3 | 302 |
| 2008-09-29 | 31,900 | 31,900 | 31,000 | 31,000 | 12 | 310 |
| 2008-09-26 | 36,000 | 36,000 | 31,900 | 31,900 | 15 | 319 |
| 2008-09-19 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 360 |
| 2008-09-18 | 32,500 | 34,000 | 32,500 | 34,000 | 2 | 340 |
| 2008-09-12 | 33,800 | 33,800 | 33,800 | 33,800 | 3 | 338 |
| 2008-09-11 | 34,200 | 34,200 | 34,200 | 34,200 | 3 | 342 |
| 2008-09-08 | 34,800 | 34,800 | 34,800 | 34,800 | 3 | 348 |
| 2008-09-05 | 35,500 | 35,500 | 35,100 | 35,100 | 2 | 351 |
| 2008-09-04 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2008-09-01 | 39,000 | 39,200 | 39,000 | 39,200 | 24 | 392 |
| 2008-08-29 | 38,000 | 38,500 | 38,000 | 38,000 | 7 | 380 |
| 2008-08-28 | 37,950 | 38,000 | 36,000 | 36,050 | 6 | 360.50 |
| 2008-08-27 | 37,800 | 37,800 | 37,800 | 37,800 | 1 | 378 |
| 2008-08-26 | 35,000 | 35,000 | 35,000 | 35,000 | 5 | 350 |
| 2008-08-22 | 33,600 | 33,600 | 33,600 | 33,600 | 3 | 336 |
| 2008-08-21 | 33,500 | 33,500 | 33,500 | 33,500 | 2 | 335 |
| 2008-08-18 | 36,500 | 36,500 | 36,500 | 36,500 | 6 | 365 |
| 2008-08-14 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 365 |
| 2008-08-13 | 38,900 | 38,900 | 38,900 | 38,900 | 1 | 389 |
| 2008-08-08 | 37,500 | 37,500 | 37,500 | 37,500 | 3 | 375 |
| 2008-08-06 | 38,000 | 38,400 | 38,000 | 38,400 | 2 | 384 |
| 2008-08-04 | 36,900 | 36,900 | 35,600 | 35,600 | 3 | 356 |
| 2008-08-01 | 39,600 | 39,600 | 39,500 | 39,600 | 22 | 396 |
| 2008-07-31 | 36,600 | 38,800 | 36,600 | 38,800 | 10 | 388 |
| 2008-07-30 | 36,300 | 36,900 | 36,300 | 36,500 | 11 | 365 |
| 2008-07-29 | 35,400 | 35,500 | 35,400 | 35,500 | 3 | 355 |
| 2008-07-25 | 34,100 | 34,100 | 33,500 | 33,500 | 4 | 335 |
| 2008-07-23 | 36,900 | 36,900 | 36,900 | 36,900 | 1 | 369 |
| 2008-07-22 | 33,500 | 36,900 | 33,500 | 36,900 | 7 | 369 |
| 2008-07-17 | 33,650 | 33,650 | 33,650 | 33,650 | 1 | 336.50 |
| 2008-07-11 | 36,050 | 36,050 | 36,050 | 36,050 | 2 | 360.50 |
| 2008-07-09 | 33,500 | 33,600 | 33,500 | 33,600 | 3 | 336 |
| 2008-07-07 | 33,500 | 33,500 | 33,500 | 33,500 | 12 | 335 |
| 2008-07-04 | 35,500 | 35,500 | 35,500 | 35,500 | 1 | 355 |
| 2008-07-03 | 35,500 | 35,500 | 35,500 | 35,500 | 2 | 355 |
| 2008-07-02 | 35,700 | 36,500 | 35,250 | 35,500 | 15 | 355 |
| 2008-07-01 | 39,400 | 39,400 | 38,500 | 38,500 | 18 | 385 |
| 2008-06-30 | 36,800 | 37,000 | 35,200 | 37,000 | 17 | 370 |
| 2008-06-27 | 33,600 | 33,600 | 33,600 | 33,600 | 3 | 336 |
| 2008-06-26 | 32,800 | 35,200 | 32,800 | 35,200 | 2 | 352 |
| 2008-06-25 | 34,700 | 34,700 | 33,600 | 34,000 | 9 | 340 |
| 2008-06-24 | 36,000 | 36,000 | 35,500 | 35,500 | 2 | 355 |
| 2008-06-18 | 37,500 | 37,500 | 37,500 | 37,500 | 2 | 375 |
| 2008-06-17 | 38,150 | 38,550 | 37,500 | 37,700 | 26 | 377 |
| 2008-06-16 | 38,000 | 38,000 | 37,900 | 38,000 | 26 | 380 |
| 2008-06-13 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2008-06-12 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2008-06-11 | 33,350 | 34,400 | 33,350 | 34,400 | 2 | 344 |
| 2008-06-05 | 34,500 | 34,500 | 34,500 | 34,500 | 4 | 345 |
| 2008-06-04 | 34,600 | 34,600 | 34,500 | 34,500 | 13 | 345 |
| 2008-06-03 | 37,500 | 37,500 | 34,700 | 34,700 | 27 | 347 |
| 2008-06-02 | 37,950 | 37,950 | 37,950 | 37,950 | 15 | 379.50 |
| 2008-05-30 | 36,100 | 38,550 | 36,100 | 38,550 | 8 | 385.50 |
| 2008-05-29 | 37,100 | 37,100 | 36,050 | 36,050 | 6 | 360.50 |
| 2008-05-28 | 37,500 | 37,500 | 37,500 | 37,500 | 1 | 375 |
| 2008-05-26 | 37,500 | 37,500 | 37,500 | 37,500 | 1 | 375 |
| 2008-05-23 | 37,500 | 37,500 | 37,500 | 37,500 | 7 | 375 |
| 2008-05-22 | 36,500 | 36,600 | 33,500 | 33,500 | 4 | 335 |
| 2008-05-21 | 35,000 | 36,000 | 35,000 | 36,000 | 4 | 360 |
| 2008-05-20 | 32,800 | 35,000 | 32,500 | 35,000 | 9 | 350 |
| 2008-05-19 | 32,600 | 32,600 | 32,600 | 32,600 | 2 | 326 |
| 2008-05-16 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 330 |
| 2008-05-15 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 350 |
| 2008-05-07 | 33,400 | 33,700 | 33,300 | 33,700 | 4 | 337 |
| 2008-05-02 | 33,100 | 33,100 | 33,100 | 33,100 | 1 | 331 |
| 2008-05-01 | 36,150 | 36,150 | 36,150 | 36,150 | 14 | 361.50 |
| 2008-04-30 | 35,000 | 36,950 | 35,000 | 36,950 | 7 | 369.50 |
| 2008-04-28 | 33,700 | 34,950 | 33,700 | 34,950 | 7 | 349.50 |
| 2008-04-25 | 34,500 | 34,500 | 34,500 | 34,500 | 1 | 345 |
| 2008-04-24 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 350 |
| 2008-04-23 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2008-04-22 | 32,200 | 32,500 | 32,000 | 32,500 | 11 | 325 |
| 2008-04-21 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 350 |
| 2008-04-18 | 32,550 | 32,950 | 32,550 | 32,950 | 3 | 329.50 |
| 2008-04-15 | 36,000 | 36,000 | 35,200 | 35,200 | 2 | 352 |
| 2008-04-14 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 372 |
| 2008-04-10 | 37,500 | 37,500 | 37,500 | 37,500 | 5 | 375 |
| 2008-04-07 | 36,600 | 38,200 | 35,800 | 35,800 | 12 | 358 |
| 2008-04-04 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 350 |
| 2008-04-03 | 33,000 | 33,500 | 33,000 | 33,200 | 12 | 332 |
| 2008-04-01 | 38,100 | 38,100 | 38,100 | 38,100 | 18 | 381 |
| 2008-03-31 | 34,000 | 34,500 | 34,000 | 34,500 | 3 | 345 |
| 2008-03-28 | 31,200 | 31,200 | 31,200 | 31,200 | 1 | 312 |
| 2008-03-27 | 32,000 | 32,000 | 31,100 | 31,100 | 2 | 311 |
| 2008-03-26 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 320 |
| 2008-03-24 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 320 |
| 2008-03-19 | 31,600 | 32,500 | 31,600 | 32,000 | 10 | 320 |
| 2008-03-18 | 34,800 | 34,800 | 34,800 | 34,800 | 1 | 348 |
| 2008-03-17 | 34,200 | 34,800 | 34,200 | 34,800 | 4 | 348 |
| 2008-03-13 | 34,400 | 34,400 | 34,400 | 34,400 | 4 | 344 |
| 2008-03-12 | 38,400 | 38,400 | 38,000 | 38,000 | 14 | 380 |
| 2008-03-11 | 32,400 | 32,400 | 32,400 | 32,400 | 9 | 324 |
| 2008-03-10 | 35,000 | 36,400 | 35,000 | 36,400 | 7 | 364 |
| 2008-03-07 | 38,900 | 38,900 | 35,000 | 35,000 | 19 | 350 |
| 2008-03-06 | 38,850 | 38,900 | 38,850 | 38,900 | 2 | 389 |
| 2008-03-05 | 37,700 | 37,700 | 36,150 | 36,150 | 8 | 361.50 |
| 2008-03-04 | 38,000 | 38,000 | 36,100 | 36,100 | 19 | 361 |
| 2008-03-03 | 33,600 | 34,000 | 33,600 | 34,000 | 33 | 340 |
| 2008-02-29 | 30,550 | 30,550 | 30,000 | 30,000 | 6 | 300 |
| 2008-02-28 | 32,000 | 32,000 | 31,000 | 31,000 | 11 | 310 |
| 2008-02-27 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2008-02-26 | 27,640 | 28,000 | 27,020 | 28,000 | 3 | 280 |
| 2008-02-25 | 27,020 | 29,140 | 27,020 | 29,140 | 2 | 291.40 |
| 2008-02-22 | 27,010 | 27,010 | 27,010 | 27,010 | 1 | 270.10 |
| 2008-02-21 | 27,000 | 27,500 | 27,000 | 27,500 | 7 | 275 |
| 2008-02-20 | 26,200 | 26,200 | 25,550 | 25,550 | 8 | 255.50 |
| 2008-02-19 | 25,600 | 28,000 | 25,600 | 28,000 | 5 | 280 |
| 2008-02-18 | 26,900 | 27,500 | 26,900 | 26,900 | 24 | 269 |
| 2008-02-15 | 28,250 | 28,250 | 28,100 | 28,100 | 6 | 281 |
| 2008-02-14 | 28,500 | 30,050 | 28,500 | 30,000 | 7 | 300 |
| 2008-02-13 | 30,000 | 30,000 | 30,000 | 30,000 | 4 | 300 |
| 2008-02-12 | 32,450 | 32,850 | 30,050 | 30,050 | 26 | 300.50 |
| 2008-02-08 | 30,050 | 34,050 | 30,050 | 34,050 | 43 | 340.50 |
| 2008-02-07 | 30,600 | 34,000 | 30,050 | 30,050 | 85 | 300.50 |
| 2008-02-06 | 31,000 | 31,000 | 31,000 | 31,000 | 8 | 310 |
| 2008-02-05 | 35,000 | 35,000 | 35,000 | 35,000 | 16 | 350 |
| 2008-02-04 | 44,200 | 44,200 | 39,000 | 39,000 | 152 | 390 |
| 2008-02-01 | 43,000 | 43,000 | 43,000 | 43,000 | 145 | 430 |
| 2008-01-31 | 35,000 | 35,000 | 35,000 | 35,000 | 19 | 350 |
| 2008-01-30 | 29,000 | 29,000 | 28,700 | 29,000 | 194 | 290 |
| 2008-01-29 | 26,000 | 26,000 | 26,000 | 26,000 | 5 | 260 |
| 2008-01-28 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2008-01-25 | 20,000 | 20,000 | 19,500 | 20,000 | 6 | 200 |
| 2008-01-24 | 19,500 | 20,000 | 19,000 | 20,000 | 15 | 200 |
| 2008-01-23 | 20,000 | 20,000 | 20,000 | 20,000 | 2 | 200 |
| 2008-01-22 | 19,700 | 20,000 | 19,500 | 19,700 | 14 | 197 |
| 2008-01-21 | 21,500 | 21,500 | 21,500 | 21,500 | 2 | 215 |
| 2008-01-18 | 21,000 | 21,000 | 19,500 | 19,500 | 66 | 195 |
| 2008-01-17 | 20,500 | 20,500 | 19,000 | 19,000 | 14 | 190 |
| 2008-01-16 | 22,000 | 22,000 | 22,000 | 22,000 | 10 | 220 |
| 2008-01-15 | 26,800 | 27,400 | 25,000 | 25,000 | 21 | 250 |
| 2008-01-11 | 28,010 | 28,010 | 26,000 | 28,000 | 10 | 280 |
| 2008-01-10 | 28,300 | 28,300 | 28,300 | 28,300 | 1 | 283 |
| 2008-01-09 | 28,200 | 28,200 | 28,000 | 28,000 | 8 | 280 |
| 2008-01-08 | 28,500 | 28,500 | 28,500 | 28,500 | 2 | 285 |
| 2008-01-07 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 280 |
| 2008-01-04 | 31,000 | 31,000 | 31,000 | 31,000 | 24 | 310 |
分割・併合履歴 ： [2013-07-29]1株→100株
