2776 新都ホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 17,980 | 19,800 | 17,580 | 19,800 | 78 | 198 |
| 2010-12-29 | 20,400 | 20,400 | 19,220 | 19,500 | 23 | 195 |
| 2010-12-28 | 19,000 | 19,500 | 18,930 | 19,000 | 31 | 190 |
| 2010-12-27 | 18,310 | 19,100 | 18,300 | 19,000 | 21 | 190 |
| 2010-12-24 | 19,060 | 19,100 | 18,660 | 19,100 | 25 | 191 |
| 2010-12-22 | 19,850 | 20,000 | 18,750 | 19,060 | 71 | 190.60 |
| 2010-12-21 | 20,650 | 20,650 | 20,000 | 20,000 | 69 | 200 |
| 2010-12-20 | 22,200 | 22,200 | 20,000 | 20,650 | 142 | 206.50 |
| 2010-12-17 | 20,490 | 22,000 | 19,770 | 19,800 | 199 | 198 |
| 2010-12-16 | 21,010 | 22,300 | 21,000 | 21,490 | 88 | 214.90 |
| 2010-12-15 | 23,100 | 23,500 | 22,510 | 22,510 | 145 | 225.10 |
| 2010-12-14 | 25,000 | 25,000 | 22,500 | 23,600 | 322 | 236 |
| 2010-12-13 | 20,700 | 27,200 | 19,200 | 27,200 | 489 | 272 |
| 2010-12-10 | 18,220 | 22,200 | 18,220 | 22,200 | 258 | 222 |
| 2010-12-09 | 18,580 | 19,450 | 18,200 | 18,200 | 125 | 182 |
| 2010-12-08 | 22,400 | 23,080 | 19,000 | 20,310 | 361 | 203.10 |
| 2010-12-07 | 26,080 | 26,080 | 22,000 | 23,580 | 412 | 235.80 |
| 2010-12-06 | 25,580 | 25,580 | 25,580 | 25,580 | 195 | 255.80 |
| 2010-12-03 | 19,380 | 20,580 | 17,350 | 20,580 | 428 | 205.80 |
| 2010-12-02 | 13,990 | 16,580 | 13,990 | 16,580 | 88 | 165.80 |
| 2010-12-01 | 14,300 | 15,000 | 13,380 | 13,580 | 265 | 135.80 |
| 2010-11-30 | 16,200 | 16,200 | 16,200 | 16,200 | 14 | 162 |
| 2010-11-29 | 10,700 | 13,200 | 10,700 | 13,200 | 85 | 132 |
| 2010-11-26 | 11,000 | 11,650 | 10,200 | 10,200 | 31 | 102 |
| 2010-11-25 | 10,400 | 11,000 | 10,400 | 11,000 | 12 | 110 |
| 2010-11-24 | 10,400 | 10,400 | 10,400 | 10,400 | 1 | 104 |
| 2010-11-22 | 10,700 | 10,850 | 10,100 | 10,100 | 13 | 101 |
| 2010-11-19 | 10,600 | 11,000 | 10,600 | 11,000 | 12 | 110 |
| 2010-11-15 | 12,100 | 12,100 | 12,100 | 12,100 | 1 | 121 |
| 2010-11-12 | 12,100 | 12,100 | 12,100 | 12,100 | 1 | 121 |
| 2010-11-11 | 11,500 | 11,500 | 11,500 | 11,500 | 3 | 115 |
| 2010-11-10 | 11,500 | 11,500 | 11,500 | 11,500 | 4 | 115 |
| 2010-11-09 | 10,500 | 11,100 | 10,500 | 11,100 | 3 | 111 |
| 2010-11-08 | 9,990 | 10,000 | 9,990 | 10,000 | 2 | 100 |
| 2010-11-05 | 10,010 | 10,010 | 10,010 | 10,010 | 3 | 100.10 |
| 2010-11-02 | 10,690 | 10,690 | 10,500 | 10,500 | 3 | 105 |
| 2010-11-01 | 12,790 | 12,790 | 10,690 | 10,690 | 17 | 106.90 |
| 2010-10-29 | 10,900 | 10,900 | 10,350 | 10,350 | 5 | 103.50 |
| 2010-10-28 | 10,290 | 10,300 | 10,290 | 10,300 | 6 | 103 |
| 2010-10-26 | 10,200 | 10,200 | 10,200 | 10,200 | 2 | 102 |
| 2010-10-22 | 10,000 | 10,290 | 10,000 | 10,290 | 11 | 102.90 |
| 2010-10-21 | 10,010 | 10,010 | 10,010 | 10,010 | 1 | 100.10 |
| 2010-10-20 | 10,010 | 10,010 | 10,010 | 10,010 | 3 | 100.10 |
| 2010-10-19 | 10,050 | 10,050 | 10,020 | 10,020 | 4 | 100.20 |
| 2010-10-18 | 10,200 | 10,200 | 10,010 | 10,050 | 4 | 100.50 |
| 2010-10-15 | 10,720 | 10,720 | 10,720 | 10,720 | 2 | 107.20 |
| 2010-10-14 | 10,610 | 10,610 | 10,120 | 10,420 | 25 | 104.20 |
| 2010-10-13 | 11,310 | 11,510 | 11,310 | 11,510 | 6 | 115.10 |
| 2010-10-12 | 12,000 | 12,000 | 11,610 | 11,610 | 4 | 116.10 |
| 2010-10-07 | 12,200 | 12,200 | 12,100 | 12,100 | 4 | 121 |
| 2010-10-06 | 12,500 | 12,500 | 12,500 | 12,500 | 6 | 125 |
| 2010-10-05 | 12,500 | 12,500 | 12,500 | 12,500 | 7 | 125 |
| 2010-10-04 | 12,600 | 12,600 | 12,600 | 12,600 | 15 | 126 |
| 2010-10-01 | 13,400 | 13,400 | 12,700 | 12,710 | 17 | 127.10 |
| 2010-09-30 | 13,440 | 13,440 | 13,140 | 13,150 | 4 | 131.50 |
| 2010-09-29 | 12,660 | 13,400 | 12,660 | 13,400 | 13 | 134 |
| 2010-09-28 | 12,420 | 12,540 | 12,340 | 12,540 | 16 | 125.40 |
| 2010-09-27 | 13,300 | 13,300 | 12,540 | 12,990 | 44 | 129.90 |
| 2010-09-24 | 13,400 | 13,400 | 13,400 | 13,400 | 2 | 134 |
| 2010-09-22 | 14,000 | 14,050 | 13,200 | 13,200 | 10 | 132 |
| 2010-09-21 | 14,500 | 14,500 | 13,410 | 13,410 | 10 | 134.10 |
| 2010-09-17 | 14,900 | 14,900 | 14,900 | 14,900 | 2 | 149 |
| 2010-09-15 | 15,010 | 15,010 | 15,010 | 15,010 | 2 | 150.10 |
| 2010-09-13 | 14,900 | 14,900 | 14,900 | 14,900 | 2 | 149 |
| 2010-09-06 | 16,500 | 16,500 | 16,500 | 16,500 | 1 | 165 |
| 2010-09-01 | 16,700 | 16,800 | 16,700 | 16,800 | 15 | 168 |
| 2010-08-31 | 14,700 | 15,100 | 14,700 | 15,100 | 2 | 151 |
| 2010-08-30 | 16,000 | 16,800 | 14,500 | 14,500 | 15 | 145 |
| 2010-08-27 | 14,000 | 14,000 | 14,000 | 14,000 | 3 | 140 |
| 2010-08-26 | 14,440 | 15,000 | 14,440 | 14,440 | 13 | 144.40 |
| 2010-08-25 | 13,200 | 13,200 | 13,200 | 13,200 | 2 | 132 |
| 2010-08-24 | 13,300 | 13,410 | 13,100 | 13,400 | 6 | 134 |
| 2010-08-23 | 14,700 | 14,700 | 14,500 | 14,500 | 5 | 145 |
| 2010-08-20 | 15,500 | 15,500 | 15,500 | 15,500 | 9 | 155 |
| 2010-08-19 | 15,500 | 15,500 | 15,500 | 15,500 | 8 | 155 |
| 2010-08-18 | 15,510 | 15,510 | 15,500 | 15,500 | 5 | 155 |
| 2010-08-17 | 15,550 | 15,550 | 15,550 | 15,550 | 1 | 155.50 |
| 2010-08-16 | 15,500 | 15,500 | 15,500 | 15,500 | 2 | 155 |
| 2010-08-12 | 16,000 | 16,000 | 16,000 | 16,000 | 10 | 160 |
| 2010-08-11 | 16,000 | 16,000 | 16,000 | 16,000 | 2 | 160 |
| 2010-08-10 | 16,100 | 16,100 | 16,000 | 16,000 | 8 | 160 |
| 2010-08-09 | 16,010 | 17,200 | 16,010 | 17,200 | 2 | 172 |
| 2010-08-06 | 16,000 | 17,600 | 16,000 | 17,600 | 2 | 176 |
| 2010-08-05 | 16,000 | 16,000 | 16,000 | 16,000 | 6 | 160 |
| 2010-08-04 | 16,110 | 16,110 | 16,000 | 16,000 | 14 | 160 |
| 2010-08-03 | 16,110 | 16,510 | 16,110 | 16,110 | 7 | 161.10 |
| 2010-08-02 | 17,270 | 17,270 | 16,110 | 16,110 | 13 | 161.10 |
| 2010-07-30 | 16,750 | 16,750 | 16,700 | 16,700 | 6 | 167 |
| 2010-07-29 | 17,000 | 17,000 | 16,600 | 16,600 | 3 | 166 |
| 2010-07-28 | 16,900 | 17,000 | 16,900 | 17,000 | 6 | 170 |
| 2010-07-27 | 15,400 | 16,200 | 15,400 | 16,200 | 2 | 162 |
| 2010-07-26 | 14,800 | 15,000 | 14,800 | 15,000 | 7 | 150 |
| 2010-07-23 | 14,800 | 14,800 | 14,800 | 14,800 | 2 | 148 |
| 2010-07-22 | 15,500 | 15,500 | 15,500 | 15,500 | 4 | 155 |
| 2010-07-21 | 16,500 | 16,500 | 15,700 | 15,700 | 14 | 157 |
| 2010-07-20 | 17,000 | 17,000 | 16,500 | 16,500 | 11 | 165 |
| 2010-07-16 | 17,000 | 17,000 | 17,000 | 17,000 | 15 | 170 |
| 2010-07-13 | 17,600 | 18,200 | 17,600 | 18,200 | 6 | 182 |
| 2010-07-09 | 18,000 | 18,000 | 17,700 | 17,700 | 2 | 177 |
| 2010-07-08 | 18,500 | 19,000 | 18,400 | 18,400 | 29 | 184 |
| 2010-07-07 | 18,900 | 18,900 | 18,900 | 18,900 | 1 | 189 |
| 2010-07-01 | 18,900 | 19,000 | 18,900 | 19,000 | 15 | 190 |
| 2010-06-30 | 18,500 | 19,900 | 18,500 | 19,000 | 23 | 190 |
| 2010-06-29 | 20,000 | 20,000 | 18,580 | 18,580 | 7 | 185.80 |
| 2010-06-28 | 20,120 | 20,120 | 18,300 | 19,900 | 16 | 199 |
| 2010-06-25 | 21,200 | 21,200 | 20,120 | 20,120 | 16 | 201.20 |
| 2010-06-24 | 20,110 | 21,200 | 20,110 | 21,200 | 12 | 212 |
| 2010-06-23 | 21,400 | 21,400 | 20,420 | 20,420 | 23 | 204.20 |
| 2010-06-22 | 23,750 | 23,750 | 21,400 | 21,800 | 32 | 218 |
| 2010-06-21 | 23,600 | 23,600 | 23,600 | 23,600 | 1 | 236 |
| 2010-06-18 | 23,500 | 23,500 | 23,500 | 23,500 | 16 | 235 |
| 2010-06-17 | 23,800 | 23,800 | 23,000 | 23,000 | 22 | 230 |
| 2010-06-16 | 21,600 | 23,500 | 21,400 | 23,400 | 26 | 234 |
| 2010-06-15 | 23,000 | 23,000 | 21,800 | 21,800 | 6 | 218 |
| 2010-06-14 | 22,300 | 23,100 | 22,300 | 23,000 | 39 | 230 |
| 2010-06-11 | 23,000 | 26,000 | 22,300 | 22,500 | 65 | 225 |
| 2010-06-10 | 22,410 | 22,800 | 22,300 | 22,350 | 29 | 223.50 |
| 2010-06-09 | 23,500 | 24,500 | 23,500 | 24,300 | 21 | 243 |
| 2010-06-08 | 23,400 | 25,000 | 22,100 | 25,000 | 92 | 250 |
| 2010-06-07 | 25,000 | 26,500 | 23,300 | 25,500 | 111 | 255 |
| 2010-06-04 | 28,000 | 28,000 | 25,000 | 28,000 | 271 | 280 |
| 2010-06-03 | 20,000 | 23,000 | 20,000 | 23,000 | 31 | 230 |
| 2010-06-02 | 19,050 | 23,000 | 19,000 | 19,000 | 37 | 190 |
| 2010-06-01 | 19,920 | 20,000 | 18,800 | 19,000 | 26 | 190 |
| 2010-05-31 | 20,800 | 20,900 | 19,910 | 19,920 | 8 | 199.20 |
| 2010-05-28 | 20,530 | 20,530 | 18,700 | 18,700 | 7 | 187 |
| 2010-05-24 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 210 |
| 2010-05-21 | 20,000 | 20,000 | 19,500 | 19,990 | 21 | 199.90 |
| 2010-05-19 | 19,800 | 21,200 | 19,800 | 21,200 | 10 | 212 |
| 2010-05-18 | 22,630 | 22,630 | 20,300 | 20,800 | 25 | 208 |
| 2010-05-17 | 22,000 | 25,000 | 21,500 | 21,650 | 22 | 216.50 |
| 2010-05-14 | 22,000 | 22,000 | 22,000 | 22,000 | 6 | 220 |
| 2010-05-13 | 25,500 | 25,500 | 24,300 | 24,300 | 4 | 243 |
| 2010-05-12 | 21,720 | 24,500 | 21,650 | 24,500 | 27 | 245 |
| 2010-05-11 | 23,500 | 26,900 | 22,050 | 22,200 | 13 | 222 |
| 2010-05-10 | 22,500 | 23,000 | 22,020 | 22,500 | 23 | 225 |
| 2010-05-07 | 23,000 | 24,500 | 23,000 | 23,500 | 22 | 235 |
| 2010-05-06 | 24,500 | 25,650 | 23,600 | 25,650 | 32 | 256.50 |
| 2010-04-30 | 25,000 | 25,500 | 24,400 | 25,500 | 54 | 255 |
| 2010-04-28 | 26,220 | 26,380 | 26,000 | 26,000 | 24 | 260 |
| 2010-04-27 | 28,500 | 28,500 | 26,300 | 27,390 | 56 | 273.90 |
| 2010-04-26 | 32,000 | 32,000 | 28,000 | 28,000 | 45 | 280 |
| 2010-04-23 | 29,800 | 29,800 | 27,200 | 28,000 | 30 | 280 |
| 2010-04-22 | 29,000 | 30,000 | 29,000 | 29,500 | 47 | 295 |
| 2010-04-21 | 28,000 | 33,000 | 27,010 | 30,800 | 201 | 308 |
| 2010-04-20 | 39,900 | 39,900 | 28,000 | 28,000 | 520 | 280 |
| 2010-04-19 | 32,900 | 32,900 | 32,900 | 32,900 | 65 | 329 |
| 2010-04-16 | 27,890 | 27,900 | 27,390 | 27,900 | 153 | 279 |
| 2010-04-15 | 19,300 | 22,900 | 19,300 | 22,900 | 172 | 229 |
| 2010-04-14 | 18,510 | 18,900 | 18,200 | 18,500 | 32 | 185 |
| 2010-04-13 | 19,900 | 19,900 | 18,900 | 19,010 | 86 | 190.10 |
| 2010-04-12 | 20,000 | 21,000 | 19,300 | 20,890 | 95 | 208.90 |
| 2010-04-09 | 18,430 | 21,540 | 18,430 | 21,520 | 214 | 215.20 |
| 2010-04-08 | 17,900 | 19,000 | 16,700 | 17,540 | 63 | 175.40 |
| 2010-04-07 | 16,500 | 17,700 | 16,500 | 17,700 | 4 | 177 |
| 2010-04-06 | 17,090 | 17,210 | 16,000 | 16,500 | 58 | 165 |
| 2010-04-05 | 16,990 | 17,890 | 16,010 | 17,890 | 52 | 178.90 |
| 2010-04-02 | 15,700 | 17,000 | 15,700 | 16,900 | 37 | 169 |
| 2010-04-01 | 15,790 | 15,790 | 15,020 | 15,700 | 44 | 157 |
| 2010-03-31 | 16,000 | 17,400 | 16,000 | 16,200 | 92 | 162 |
| 2010-03-30 | 15,650 | 16,000 | 15,620 | 16,000 | 23 | 160 |
| 2010-03-26 | 15,500 | 15,500 | 15,500 | 15,500 | 3 | 155 |
| 2010-03-25 | 15,100 | 15,300 | 15,100 | 15,300 | 2 | 153 |
| 2010-03-24 | 15,500 | 16,200 | 14,900 | 15,100 | 46 | 151 |
| 2010-03-19 | 15,000 | 15,000 | 15,000 | 15,000 | 37 | 150 |
| 2010-03-18 | 15,000 | 15,600 | 15,000 | 15,010 | 59 | 150.10 |
| 2010-03-17 | 15,600 | 16,200 | 15,000 | 15,500 | 45 | 155 |
| 2010-03-16 | 15,010 | 16,000 | 15,010 | 15,500 | 56 | 155 |
| 2010-03-15 | 15,100 | 16,000 | 15,010 | 15,010 | 14 | 150.10 |
| 2010-03-12 | 15,900 | 16,000 | 15,100 | 15,100 | 23 | 151 |
| 2010-03-11 | 15,900 | 15,900 | 15,500 | 15,900 | 25 | 159 |
| 2010-03-04 | 16,000 | 16,000 | 15,900 | 15,900 | 2 | 159 |
| 2010-03-02 | 15,990 | 16,200 | 15,990 | 16,200 | 3 | 162 |
| 2010-03-01 | 16,000 | 16,000 | 16,000 | 16,000 | 25 | 160 |
| 2010-02-26 | 16,100 | 16,200 | 16,000 | 16,200 | 9 | 162 |
| 2010-02-25 | 15,800 | 16,000 | 15,800 | 16,000 | 7 | 160 |
| 2010-02-23 | 15,200 | 15,790 | 15,200 | 15,790 | 20 | 157.90 |
| 2010-02-22 | 15,200 | 15,200 | 15,060 | 15,200 | 6 | 152 |
| 2010-02-18 | 15,200 | 15,200 | 15,200 | 15,200 | 1 | 152 |
| 2010-02-17 | 15,100 | 15,100 | 15,100 | 15,100 | 1 | 151 |
| 2010-02-16 | 15,400 | 15,400 | 15,400 | 15,400 | 5 | 154 |
| 2010-02-15 | 15,100 | 15,100 | 15,000 | 15,000 | 10 | 150 |
| 2010-02-12 | 15,370 | 15,500 | 15,000 | 15,500 | 16 | 155 |
| 2010-02-10 | 15,500 | 15,500 | 15,500 | 15,500 | 13 | 155 |
| 2010-02-09 | 16,500 | 16,500 | 15,760 | 15,760 | 7 | 157.60 |
| 2010-02-08 | 16,500 | 16,500 | 16,500 | 16,500 | 10 | 165 |
| 2010-02-03 | 15,900 | 16,500 | 15,900 | 16,500 | 7 | 165 |
| 2010-02-02 | 15,900 | 16,000 | 15,900 | 16,000 | 3 | 160 |
| 2010-02-01 | 16,000 | 16,500 | 15,760 | 16,500 | 47 | 165 |
| 2010-01-29 | 16,700 | 16,700 | 16,550 | 16,550 | 3 | 165.50 |
| 2010-01-28 | 17,200 | 17,200 | 16,600 | 16,600 | 35 | 166 |
| 2010-01-27 | 17,020 | 17,040 | 17,010 | 17,040 | 17 | 170.40 |
| 2010-01-26 | 17,300 | 17,300 | 17,100 | 17,100 | 3 | 171 |
| 2010-01-25 | 17,200 | 17,200 | 17,200 | 17,200 | 1 | 172 |
| 2010-01-22 | 18,000 | 18,000 | 17,980 | 17,980 | 3 | 179.80 |
| 2010-01-15 | 18,300 | 18,300 | 18,300 | 18,300 | 1 | 183 |
| 2010-01-04 | 19,000 | 19,000 | 19,000 | 19,000 | 25 | 190 |
分割・併合履歴 ： [2013-07-29]1株→100株
