2776 新都ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 17,610 | 18,600 | 17,600 | 18,600 | 7 | 186 |
| 2009-12-29 | 17,400 | 18,000 | 17,400 | 18,000 | 5 | 180 |
| 2009-12-28 | 16,800 | 17,000 | 16,800 | 17,000 | 7 | 170 |
| 2009-12-25 | 16,400 | 16,400 | 16,300 | 16,300 | 11 | 163 |
| 2009-12-18 | 16,210 | 17,320 | 16,100 | 17,320 | 12 | 173.20 |
| 2009-12-17 | 16,220 | 16,220 | 16,220 | 16,220 | 1 | 162.20 |
| 2009-12-15 | 16,310 | 16,310 | 16,310 | 16,310 | 1 | 163.10 |
| 2009-12-14 | 16,000 | 16,510 | 16,000 | 16,510 | 18 | 165.10 |
| 2009-12-11 | 16,300 | 16,700 | 15,750 | 16,120 | 39 | 161.20 |
| 2009-12-10 | 17,700 | 17,700 | 17,700 | 17,700 | 1 | 177 |
| 2009-12-09 | 17,700 | 17,700 | 17,700 | 17,700 | 1 | 177 |
| 2009-12-04 | 19,100 | 19,300 | 19,100 | 19,100 | 9 | 191 |
| 2009-12-03 | 18,710 | 20,000 | 18,710 | 19,500 | 14 | 195 |
| 2009-12-02 | 21,000 | 21,510 | 21,000 | 21,510 | 13 | 215.10 |
| 2009-12-01 | 19,510 | 19,510 | 19,510 | 19,510 | 30 | 195.10 |
| 2009-11-30 | 17,100 | 17,510 | 17,100 | 17,510 | 6 | 175.10 |
| 2009-11-25 | 17,100 | 17,100 | 17,100 | 17,100 | 1 | 171 |
| 2009-11-20 | 18,100 | 18,100 | 18,100 | 18,100 | 9 | 181 |
| 2009-11-18 | 18,000 | 18,000 | 18,000 | 18,000 | 1 | 180 |
| 2009-11-17 | 18,000 | 18,000 | 18,000 | 18,000 | 5 | 180 |
| 2009-11-11 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2009-11-10 | 21,000 | 21,000 | 21,000 | 21,000 | 10 | 210 |
| 2009-11-06 | 21,800 | 21,800 | 21,800 | 21,800 | 4 | 218 |
| 2009-11-02 | 23,110 | 23,110 | 21,000 | 21,000 | 31 | 210 |
| 2009-10-30 | 21,900 | 22,000 | 21,500 | 22,000 | 9 | 220 |
| 2009-10-29 | 21,300 | 21,300 | 21,300 | 21,300 | 1 | 213 |
| 2009-10-28 | 21,000 | 21,000 | 21,000 | 21,000 | 11 | 210 |
| 2009-10-26 | 22,000 | 22,000 | 21,500 | 21,500 | 6 | 215 |
| 2009-10-23 | 22,200 | 22,200 | 22,000 | 22,000 | 2 | 220 |
| 2009-10-21 | 21,430 | 22,600 | 21,420 | 22,600 | 10 | 226 |
| 2009-10-20 | 22,500 | 22,900 | 21,300 | 22,900 | 8 | 229 |
| 2009-10-19 | 22,500 | 22,500 | 22,500 | 22,500 | 5 | 225 |
| 2009-10-16 | 22,500 | 22,500 | 22,500 | 22,500 | 1 | 225 |
| 2009-10-13 | 22,020 | 22,020 | 22,020 | 22,020 | 18 | 220.20 |
| 2009-10-07 | 22,020 | 22,020 | 22,020 | 22,020 | 1 | 220.20 |
| 2009-10-06 | 21,510 | 22,010 | 21,510 | 22,010 | 4 | 220.10 |
| 2009-10-05 | 21,320 | 21,500 | 21,320 | 21,500 | 5 | 215 |
| 2009-10-01 | 24,090 | 24,090 | 23,790 | 24,000 | 30 | 240 |
| 2009-09-30 | 23,800 | 24,200 | 23,800 | 24,200 | 7 | 242 |
| 2009-09-29 | 23,300 | 23,800 | 23,300 | 23,800 | 12 | 238 |
| 2009-09-28 | 23,300 | 23,300 | 23,300 | 23,300 | 2 | 233 |
| 2009-09-25 | 25,200 | 25,200 | 23,240 | 23,270 | 14 | 232.70 |
| 2009-09-17 | 26,010 | 26,010 | 26,000 | 26,000 | 13 | 260 |
| 2009-09-16 | 26,600 | 26,600 | 26,600 | 26,600 | 3 | 266 |
| 2009-09-04 | 27,300 | 27,500 | 27,300 | 27,500 | 8 | 275 |
| 2009-09-03 | 27,300 | 27,300 | 27,300 | 27,300 | 1 | 273 |
| 2009-09-01 | 27,700 | 27,700 | 27,000 | 27,000 | 23 | 270 |
| 2009-08-31 | 28,300 | 28,900 | 28,300 | 28,900 | 10 | 289 |
| 2009-08-28 | 27,200 | 28,000 | 26,900 | 28,000 | 12 | 280 |
| 2009-08-27 | 26,300 | 26,900 | 26,300 | 26,900 | 2 | 269 |
| 2009-08-26 | 26,400 | 26,400 | 26,000 | 26,000 | 6 | 260 |
| 2009-08-25 | 27,000 | 27,000 | 27,000 | 27,000 | 6 | 270 |
| 2009-08-19 | 27,700 | 27,700 | 26,800 | 26,800 | 7 | 268 |
| 2009-08-18 | 26,600 | 26,600 | 26,600 | 26,600 | 1 | 266 |
| 2009-08-17 | 25,640 | 26,600 | 25,640 | 26,600 | 3 | 266 |
| 2009-08-14 | 25,500 | 25,600 | 25,500 | 25,600 | 12 | 256 |
| 2009-08-13 | 27,100 | 27,100 | 25,500 | 25,500 | 8 | 255 |
| 2009-08-11 | 27,200 | 27,200 | 27,200 | 27,200 | 3 | 272 |
| 2009-08-10 | 28,700 | 28,700 | 27,200 | 27,200 | 3 | 272 |
| 2009-08-04 | 28,700 | 28,700 | 28,700 | 28,700 | 1 | 287 |
| 2009-08-03 | 30,800 | 30,800 | 30,700 | 30,700 | 18 | 307 |
| 2009-07-31 | 31,000 | 31,200 | 30,000 | 31,200 | 12 | 312 |
| 2009-07-30 | 29,700 | 30,200 | 29,700 | 30,200 | 6 | 302 |
| 2009-07-29 | 28,300 | 28,800 | 28,300 | 28,800 | 2 | 288 |
| 2009-07-28 | 28,500 | 28,500 | 28,000 | 28,000 | 3 | 280 |
| 2009-07-27 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 285 |
| 2009-07-24 | 27,000 | 27,300 | 27,000 | 27,300 | 4 | 273 |
| 2009-07-17 | 29,400 | 29,400 | 29,400 | 29,400 | 1 | 294 |
| 2009-07-13 | 28,010 | 28,010 | 28,010 | 28,010 | 2 | 280.10 |
| 2009-07-10 | 28,010 | 28,010 | 28,010 | 28,010 | 3 | 280.10 |
| 2009-07-09 | 28,400 | 28,400 | 28,400 | 28,400 | 1 | 284 |
| 2009-07-08 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 290 |
| 2009-07-07 | 30,600 | 30,600 | 30,600 | 30,600 | 3 | 306 |
| 2009-07-06 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 290 |
| 2009-07-03 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 290 |
| 2009-07-02 | 29,100 | 29,100 | 29,000 | 29,000 | 8 | 290 |
| 2009-07-01 | 30,200 | 30,500 | 30,200 | 30,500 | 21 | 305 |
| 2009-06-30 | 30,000 | 31,000 | 30,000 | 31,000 | 13 | 310 |
| 2009-06-29 | 30,100 | 30,100 | 29,200 | 29,300 | 13 | 293 |
| 2009-06-26 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 300 |
| 2009-06-25 | 29,900 | 29,900 | 29,900 | 29,900 | 4 | 299 |
| 2009-06-19 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2009-06-17 | 30,500 | 30,500 | 30,000 | 30,000 | 4 | 300 |
| 2009-06-16 | 30,000 | 30,900 | 30,000 | 30,500 | 11 | 305 |
| 2009-06-15 | 29,700 | 29,900 | 29,700 | 29,900 | 8 | 299 |
| 2009-06-12 | 30,000 | 30,000 | 29,600 | 29,600 | 17 | 296 |
| 2009-06-11 | 29,000 | 29,900 | 29,000 | 29,900 | 6 | 299 |
| 2009-06-10 | 29,000 | 29,500 | 29,000 | 29,500 | 5 | 295 |
| 2009-06-09 | 29,900 | 30,000 | 28,500 | 30,000 | 37 | 300 |
| 2009-06-08 | 29,000 | 29,000 | 29,000 | 29,000 | 9 | 290 |
| 2009-06-05 | 29,000 | 29,000 | 29,000 | 29,000 | 10 | 290 |
| 2009-06-04 | 29,000 | 29,000 | 29,000 | 29,000 | 3 | 290 |
| 2009-06-03 | 29,010 | 29,010 | 29,010 | 29,010 | 3 | 290.10 |
| 2009-06-02 | 29,000 | 29,010 | 29,000 | 29,000 | 35 | 290 |
| 2009-06-01 | 29,500 | 29,500 | 29,300 | 29,500 | 28 | 295 |
| 2009-05-29 | 27,810 | 29,900 | 27,810 | 29,600 | 9 | 296 |
| 2009-05-28 | 27,710 | 27,710 | 27,710 | 27,710 | 2 | 277.10 |
| 2009-05-27 | 27,010 | 27,700 | 27,000 | 27,700 | 6 | 277 |
| 2009-05-26 | 27,110 | 27,110 | 26,500 | 27,000 | 14 | 270 |
| 2009-05-25 | 27,290 | 27,290 | 26,690 | 26,690 | 4 | 266.90 |
| 2009-05-22 | 25,020 | 27,400 | 25,000 | 27,400 | 11 | 274 |
| 2009-05-21 | 24,850 | 24,850 | 24,850 | 24,850 | 1 | 248.50 |
| 2009-05-20 | 24,810 | 24,810 | 24,810 | 24,810 | 1 | 248.10 |
| 2009-05-19 | 24,750 | 24,750 | 24,750 | 24,750 | 2 | 247.50 |
| 2009-05-18 | 24,710 | 24,720 | 24,710 | 24,720 | 2 | 247.20 |
| 2009-05-15 | 25,120 | 25,130 | 24,700 | 24,700 | 6 | 247 |
| 2009-05-14 | 25,020 | 25,100 | 25,020 | 25,100 | 2 | 251 |
| 2009-05-13 | 25,200 | 25,210 | 25,000 | 25,010 | 6 | 250.10 |
| 2009-05-01 | 26,490 | 26,490 | 26,490 | 26,490 | 16 | 264.90 |
| 2009-04-30 | 27,500 | 27,990 | 26,600 | 27,990 | 6 | 279.90 |
| 2009-04-28 | 27,200 | 27,200 | 26,260 | 26,260 | 6 | 262.60 |
| 2009-04-27 | 26,000 | 27,990 | 26,000 | 27,990 | 15 | 279.90 |
| 2009-04-23 | 25,060 | 27,000 | 25,060 | 27,000 | 4 | 270 |
| 2009-04-21 | 25,330 | 25,330 | 25,050 | 25,050 | 4 | 250.50 |
| 2009-04-20 | 25,320 | 25,320 | 25,320 | 25,320 | 3 | 253.20 |
| 2009-04-17 | 25,310 | 25,310 | 25,310 | 25,310 | 3 | 253.10 |
| 2009-04-16 | 25,310 | 25,310 | 25,300 | 25,300 | 5 | 253 |
| 2009-04-15 | 25,300 | 25,300 | 25,300 | 25,300 | 1 | 253 |
| 2009-04-14 | 25,610 | 25,620 | 25,610 | 25,620 | 4 | 256.20 |
| 2009-04-13 | 25,510 | 25,610 | 25,510 | 25,610 | 3 | 256.10 |
| 2009-04-10 | 24,800 | 25,500 | 24,800 | 25,500 | 5 | 255 |
| 2009-04-08 | 26,350 | 26,350 | 26,350 | 26,350 | 1 | 263.50 |
| 2009-04-02 | 25,210 | 26,400 | 25,210 | 26,400 | 5 | 264 |
| 2009-04-01 | 26,100 | 26,100 | 25,200 | 25,200 | 25 | 252 |
| 2009-03-31 | 26,100 | 27,600 | 26,100 | 27,600 | 23 | 276 |
| 2009-03-30 | 27,500 | 27,500 | 27,000 | 27,000 | 15 | 270 |
| 2009-03-27 | 25,850 | 27,200 | 25,850 | 27,200 | 5 | 272 |
| 2009-03-26 | 24,310 | 24,350 | 24,310 | 24,350 | 7 | 243.50 |
| 2009-03-25 | 25,800 | 25,800 | 24,010 | 24,010 | 25 | 240.10 |
| 2009-03-24 | 29,000 | 29,000 | 25,800 | 25,800 | 8 | 258 |
| 2009-03-23 | 27,800 | 27,800 | 26,300 | 26,300 | 9 | 263 |
| 2009-03-19 | 29,000 | 30,000 | 29,000 | 29,000 | 46 | 290 |
| 2009-03-18 | 27,800 | 27,800 | 27,800 | 27,800 | 7 | 278 |
| 2009-03-16 | 21,800 | 21,800 | 21,800 | 21,800 | 6 | 218 |
| 2009-03-13 | 18,520 | 19,800 | 18,000 | 19,800 | 12 | 198 |
| 2009-03-12 | 18,530 | 18,530 | 18,520 | 18,520 | 3 | 185.20 |
| 2009-03-11 | 18,510 | 19,110 | 18,510 | 19,110 | 6 | 191.10 |
| 2009-03-10 | 20,200 | 20,200 | 18,510 | 18,510 | 7 | 185.10 |
| 2009-03-09 | 20,080 | 20,080 | 18,000 | 18,000 | 9 | 180 |
| 2009-03-06 | 20,080 | 20,080 | 20,080 | 20,080 | 3 | 200.80 |
| 2009-03-05 | 21,560 | 21,580 | 21,560 | 21,580 | 9 | 215.80 |
| 2009-03-04 | 23,610 | 24,230 | 23,610 | 24,230 | 12 | 242.30 |
| 2009-03-03 | 27,200 | 27,200 | 26,600 | 26,610 | 3 | 266.10 |
| 2009-03-02 | 29,800 | 29,800 | 29,600 | 29,600 | 26 | 296 |
| 2009-02-27 | 26,610 | 26,610 | 26,610 | 26,610 | 1 | 266.10 |
| 2009-02-26 | 26,500 | 26,600 | 26,500 | 26,600 | 4 | 266 |
| 2009-02-20 | 26,420 | 26,420 | 26,420 | 26,420 | 1 | 264.20 |
| 2009-02-19 | 26,110 | 26,110 | 23,110 | 23,120 | 3 | 231.20 |
| 2009-02-18 | 24,020 | 25,000 | 24,020 | 25,000 | 6 | 250 |
| 2009-02-17 | 25,000 | 25,010 | 25,000 | 25,000 | 4 | 250 |
| 2009-02-02 | 28,600 | 28,610 | 28,600 | 28,610 | 29 | 286.10 |
| 2009-01-30 | 26,580 | 28,000 | 26,580 | 28,000 | 9 | 280 |
| 2009-01-29 | 26,500 | 26,520 | 26,500 | 26,520 | 4 | 265.20 |
| 2009-01-28 | 24,030 | 26,690 | 24,030 | 26,690 | 4 | 266.90 |
| 2009-01-27 | 23,720 | 23,730 | 23,720 | 23,730 | 7 | 237.30 |
| 2009-01-26 | 26,720 | 26,720 | 26,720 | 26,720 | 1 | 267.20 |
| 2009-01-23 | 26,710 | 26,710 | 26,710 | 26,710 | 2 | 267.10 |
| 2009-01-22 | 27,000 | 27,010 | 26,700 | 26,700 | 11 | 267 |
| 2009-01-15 | 29,900 | 29,900 | 29,900 | 29,900 | 1 | 299 |
| 2009-01-08 | 29,900 | 29,900 | 29,900 | 29,900 | 2 | 299 |
| 2009-01-05 | 30,000 | 30,000 | 30,000 | 30,000 | 24 | 300 |
分割・併合履歴 ： [2013-07-29]1株→100株
