2776 新都ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	14,000	14,000	13,520	13,520	2	135.20
2011-12-29	13,500	13,500	13,500	13,500	3	135
2011-12-28	13,500	13,500	13,010	13,500	15	135
2011-12-27	13,500	13,800	13,500	13,500	6	135
2011-12-26	13,150	13,200	13,150	13,200	2	132
2011-12-22	13,500	13,550	13,220	13,220	34	132.20
2011-12-21	14,500	14,500	13,100	13,500	24	135
2011-12-20	12,920	14,600	12,920	14,600	9	146
2011-12-19	12,600	12,910	12,600	12,910	2	129.10
2011-12-16	13,520	13,600	13,500	13,500	3	135
2011-12-14	13,500	14,380	13,500	14,380	12	143.80
2011-12-13	14,600	14,600	13,800	14,100	7	141
2011-12-12	13,820	16,000	13,700	14,600	57	146
2011-12-09	14,080	14,250	14,080	14,250	3	142.50
2011-12-08	13,790	13,790	13,790	13,790	10	137.90
2011-12-07	13,790	13,790	13,790	13,790	1	137.90
2011-12-06	14,990	14,990	14,980	14,990	7	149.90
2011-12-05	13,900	13,900	13,900	13,900	3	139
2011-12-02	14,150	14,300	14,150	14,300	20	143
2011-12-01	14,310	14,310	14,200	14,200	11	142
2011-11-30	14,850	15,010	14,010	14,300	27	143
2011-11-29	13,000	15,920	13,000	13,950	93	139.50
2011-11-28	11,720	12,920	11,720	12,920	2	129.20
2011-11-25	13,220	13,220	13,220	13,220	10	132.20
2011-11-22	11,710	11,710	11,220	11,220	2	112.20
2011-11-21	11,900	12,500	11,110	11,110	18	111.10
2011-11-18	12,500	12,500	12,500	12,500	12	125
2011-11-17	13,070	13,070	12,560	12,650	12	126.50
2011-11-16	13,130	13,510	13,130	13,130	16	131.30
2011-11-15	13,500	13,500	13,410	13,410	2	134.10
2011-11-11	13,500	13,700	13,500	13,700	3	137
2011-11-10	13,000	13,160	13,000	13,100	15	131
2011-11-09	14,500	14,500	14,500	14,500	10	145
2011-11-08	14,600	14,600	14,510	14,510	20	145.10
2011-11-04	14,850	15,000	14,850	15,000	9	150
2011-11-02	14,800	14,850	14,800	14,850	8	148.50
2011-11-01	15,110	15,110	14,900	14,900	12	149
2011-10-31	15,900	15,900	15,100	15,490	6	154.90
2011-10-28	14,860	15,900	14,860	15,900	2	159
2011-10-27	15,210	15,210	14,860	14,860	17	148.60
2011-10-26	15,000	15,240	15,000	15,230	8	152.30
2011-10-25	14,870	14,950	14,870	14,950	8	149.50
2011-10-24	15,010	15,590	14,860	15,000	19	150
2011-10-21	14,850	15,020	14,850	15,020	2	150.20
2011-10-19	15,990	15,990	15,320	15,330	3	153.30
2011-10-18	14,860	16,480	14,860	16,000	42	160
2011-10-17	15,500	15,500	14,820	14,830	6	148.30
2011-10-14	15,100	15,500	15,100	15,500	2	155
2011-10-13	15,010	15,400	15,010	15,400	8	154
2011-10-12	15,000	15,300	14,500	15,300	6	153
2011-10-11	16,500	16,500	15,200	15,200	12	152
2011-10-07	15,480	15,480	15,480	15,480	4	154.80
2011-10-06	14,500	15,480	14,310	15,480	22	154.80
2011-10-05	15,220	15,220	14,550	14,550	69	145.50
2011-10-04	16,000	16,000	15,010	15,520	43	155.20
2011-10-03	16,000	16,300	15,600	16,000	69	160
2011-09-30	16,400	16,400	15,950	16,000	47	160
2011-09-29	16,800	16,800	15,610	16,000	112	160
2011-09-28	16,000	16,800	16,000	16,800	188	168
2011-09-27	17,500	17,500	16,200	17,300	16	173
2011-09-26	16,500	17,300	16,000	16,700	77	167
2011-09-22	17,900	17,900	16,510	17,390	56	173.90
2011-09-21	17,900	19,500	17,500	18,300	172	183
2011-09-20	18,000	20,400	17,980	20,400	473	204
2011-09-16	16,200	16,600	16,000	16,400	55	164
2011-09-15	16,500	17,300	16,000	16,000	78	160
2011-09-14	17,000	17,000	16,500	16,500	39	165
2011-09-13	18,250	18,650	17,300	17,300	40	173
2011-09-12	19,000	19,400	17,610	18,000	492	180
2011-09-09	16,900	20,500	16,900	20,500	436	205
2011-09-08	16,200	16,500	16,100	16,500	14	165
2011-09-06	17,000	17,000	17,000	17,000	1	170
2011-09-05	16,300	17,000	16,300	17,000	19	170
2011-09-02	16,700	16,710	16,200	16,310	39	163.10
2011-09-01	16,500	16,920	16,370	16,920	43	169.20
2011-08-31	17,700	17,700	16,820	16,840	28	168.40
2011-08-30	18,800	18,800	17,000	17,300	145	173
2011-08-29	16,800	18,800	16,500	18,800	59	188
2011-08-26	16,600	17,000	16,400	16,400	28	164
2011-08-25	18,700	18,700	16,500	16,900	34	169
2011-08-24	16,300	19,000	16,300	17,200	118	172
2011-08-23	16,330	16,330	15,800	15,800	41	158
2011-08-22	17,000	17,000	16,500	16,500	9	165
2011-08-19	18,000	18,200	16,760	17,000	113	170
2011-08-18	18,500	18,500	18,400	18,400	4	184
2011-08-17	18,400	18,800	17,700	18,800	35	188
2011-08-16	18,500	18,910	18,200	18,300	20	183
2011-08-15	17,800	21,800	17,760	18,300	205	183
2011-08-12	19,480	19,900	16,700	17,900	151	179
2011-08-11	18,290	18,290	17,090	18,000	84	180
2011-08-10	17,000	19,490	16,000	19,490	186	194.90
2011-08-09	15,630	15,630	14,150	15,490	77	154.90
2011-08-08	17,800	17,800	15,640	15,640	66	156.40
2011-08-05	16,600	19,290	16,600	18,000	46	180
2011-08-04	19,020	19,200	19,020	19,200	23	192
2011-08-03	19,000	19,010	18,600	19,010	26	190.10
2011-08-02	19,500	19,500	19,020	19,200	23	192
2011-08-01	20,980	20,980	19,200	19,690	90	196.90
2011-07-29	20,610	23,500	20,210	21,000	306	210
2011-07-28	19,900	23,800	19,890	20,110	647	201.10
2011-07-27	19,410	21,350	19,300	19,800	64	198
2011-07-26	18,800	19,210	18,800	19,010	9	190.10
2011-07-25	18,820	19,100	18,800	18,890	24	188.90
2011-07-22	18,820	19,600	18,800	19,550	31	195.50
2011-07-21	19,200	19,490	18,990	19,030	49	190.30
2011-07-20	19,500	20,380	19,100	19,210	89	192.10
2011-07-19	21,070	21,460	19,780	20,010	199	200.10
2011-07-15	28,700	28,700	21,000	21,300	1,581	213
2011-07-14	20,940	23,700	20,930	23,700	249	237
2011-07-13	19,700	20,000	18,970	19,700	61	197
2011-07-11	18,810	18,910	18,620	18,910	24	189.10
2011-07-08	18,990	21,000	18,810	18,810	148	188.10
2011-07-07	18,300	18,350	18,300	18,320	11	183.20
2011-07-06	18,830	19,000	18,430	18,830	17	188.30
2011-07-05	18,830	19,000	18,810	18,810	25	188.10
2011-07-04	18,800	19,200	18,800	18,810	3	188.10
2011-07-01	18,700	19,330	18,660	18,800	34	188
2011-06-30	18,600	19,000	18,600	18,610	10	186.10
2011-06-29	19,010	19,010	19,000	19,000	26	190
2011-06-28	19,110	19,300	19,010	19,010	48	190.10
2011-06-27	19,450	19,450	19,100	19,330	10	193.30
2011-06-24	19,740	19,740	19,100	19,100	31	191
2011-06-23	19,160	19,850	19,100	19,250	66	192.50
2011-06-22	20,000	20,340	19,010	19,300	108	193
2011-06-21	19,170	20,530	19,160	19,430	130	194.30
2011-06-20	19,190	19,570	19,100	19,570	159	195.70
2011-06-17	21,500	21,690	19,250	19,590	459	195.90
2011-06-16	31,550	31,550	21,670	22,190	2,195	221.90
2011-06-15	25,000	26,550	24,800	26,550	385	265.50
2011-06-14	21,550	21,550	20,350	21,550	544	215.50
2011-06-13	15,150	17,550	15,150	17,550	54	175.50
2011-06-10	14,600	15,200	14,550	14,550	7	145.50
2011-06-09	15,000	15,500	14,600	14,600	10	146
2011-06-08	14,500	15,000	14,500	15,000	4	150
2011-06-07	14,000	14,900	14,000	14,400	36	144
2011-06-06	14,710	15,500	14,700	15,400	8	154
2011-06-03	15,500	15,500	15,500	15,500	3	155
2011-06-02	15,490	15,920	14,300	15,920	10	159.20
2011-06-01	15,300	15,400	15,300	15,300	19	153
2011-05-31	15,150	15,860	15,150	15,270	16	152.70
2011-05-30	14,850	15,500	14,850	15,150	14	151.50
2011-05-27	14,510	15,600	14,510	15,600	5	156
2011-05-26	14,850	15,160	14,250	15,160	20	151.60
2011-05-25	15,250	15,250	15,250	15,250	2	152.50
2011-05-24	15,210	15,300	15,200	15,230	6	152.30
2011-05-23	15,200	17,000	15,190	15,300	57	153
2011-05-20	15,150	15,200	15,000	15,000	11	150
2011-05-19	16,000	16,000	15,150	15,150	24	151.50
2011-05-18	15,900	16,500	15,900	16,100	7	161
2011-05-17	15,300	16,710	15,210	16,700	90	167
2011-05-16	16,400	17,300	15,000	17,300	72	173
2011-05-13	15,500	15,500	13,900	14,300	34	143
2011-05-12	15,760	15,900	15,600	15,900	5	159
2011-05-11	16,590	17,000	15,800	15,800	25	158
2011-05-10	15,750	17,000	15,750	16,590	36	165.90
2011-05-09	16,700	17,350	16,550	17,350	30	173.50
2011-05-06	16,450	16,550	15,910	16,550	24	165.50
2011-05-02	16,000	16,100	15,600	15,710	29	157.10
2011-04-28	15,500	16,500	15,500	16,000	24	160
2011-04-27	16,650	16,650	15,760	15,770	37	157.70
2011-04-26	15,900	16,300	15,900	16,250	37	162.50
2011-04-25	17,020	17,020	15,890	16,340	137	163.40
2011-04-22	17,000	17,610	16,110	17,600	172	176
2011-04-21	21,000	21,200	17,260	17,610	598	176.10
2011-04-20	20,020	20,020	20,020	20,020	48	200.20
2011-04-19	13,870	16,020	13,800	16,020	61	160.20
2011-04-18	13,700	13,700	13,020	13,020	69	130.20
2011-04-15	14,500	14,900	13,210	13,300	62	133
2011-04-14	14,800	15,100	14,400	14,400	18	144
2011-04-13	15,330	15,330	15,330	15,330	1	153.30
2011-04-12	15,000	15,340	14,410	15,340	11	153.40
2011-04-11	14,260	15,400	14,100	15,400	26	154
2011-04-08	15,200	15,300	14,120	14,120	26	141.20
2011-04-07	14,050	15,200	14,000	15,200	27	152
2011-04-06	15,000	15,000	13,800	13,970	45	139.70
2011-04-05	15,600	15,650	14,900	14,900	30	149
2011-04-04	15,190	15,500	15,000	15,200	24	152
2011-04-01	15,610	15,610	14,700	14,810	37	148.10
2011-03-31	17,300	17,300	15,600	16,000	32	160
2011-03-30	16,170	16,980	16,000	16,190	18	161.90
2011-03-29	16,750	16,750	15,950	16,500	30	165
2011-03-28	18,380	18,380	16,700	17,500	37	175
2011-03-25	16,800	18,700	16,700	18,700	97	187
2011-03-24	16,750	17,400	16,650	17,060	62	170.60
2011-03-23	18,100	18,770	17,150	17,150	134	171.50
2011-03-22	16,850	21,250	16,850	18,500	633	185
2011-03-18	17,250	17,250	17,250	17,250	150	172.50
2011-03-17	11,500	14,250	11,100	13,960	380	139.60
2011-03-16	12,300	12,300	10,200	11,250	597	112.50
2011-03-15	13,200	13,200	13,200	13,200	7	132
2011-03-14	17,200	17,200	17,200	17,200	172	172
2011-03-11	22,000	22,750	21,730	22,200	137	222
2011-03-10	26,650	27,000	23,500	23,500	353	235
2011-03-09	25,800	27,000	24,600	25,150	309	251.50
2011-03-08	26,900	27,400	25,030	26,800	231	268
2011-03-07	28,000	28,010	26,010	26,510	593	265.10
2011-03-04	34,300	38,500	28,100	29,250	1,848	292.50
2011-03-03	31,500	31,500	29,400	31,500	854	315
2011-03-02	26,500	26,500	26,500	26,500	250	265
2011-03-01	21,500	21,500	21,500	21,500	306	215
2011-02-28	15,080	17,500	15,080	17,500	216	175
2011-02-25	14,200	14,500	14,200	14,500	4	145
2011-02-24	14,640	14,700	14,100	14,700	12	147
2011-02-23	14,100	14,700	14,100	14,500	9	145
2011-02-22	14,790	14,800	14,050	14,200	19	142
2011-02-21	14,790	14,790	14,790	14,790	5	147.90
2011-02-18	14,790	14,790	13,900	14,790	14	147.90
2011-02-17	14,100	14,900	14,100	14,790	19	147.90
2011-02-16	13,600	14,250	13,420	14,250	13	142.50
2011-02-15	14,100	14,300	14,000	14,300	10	143
2011-02-14	13,460	13,850	13,410	13,500	59	135
2011-02-10	14,610	14,610	14,500	14,500	2	145
2011-02-09	14,360	14,650	14,360	14,500	29	145
2011-02-08	16,100	16,100	14,300	14,900	52	149
2011-02-07	16,800	16,800	15,210	15,700	35	157
2011-02-04	16,200	16,200	15,950	16,000	5	160
2011-02-03	16,900	16,900	16,200	16,200	2	162
2011-02-02	16,050	16,100	16,050	16,100	33	161
2011-02-01	16,000	16,100	16,000	16,100	24	161
2011-01-31	18,000	18,000	16,010	16,020	69	160.20
2011-01-28	17,100	17,100	16,100	16,100	44	161
2011-01-27	17,100	17,300	17,060	17,060	50	170.60
2011-01-26	17,500	17,500	17,250	17,490	18	174.90
2011-01-25	18,000	18,000	17,300	17,300	21	173
2011-01-24	18,400	18,400	17,310	17,310	14	173.10
2011-01-21	18,500	18,500	17,500	18,000	48	180
2011-01-20	18,500	18,500	18,500	18,500	10	185
2011-01-19	18,250	18,500	17,650	18,500	20	185
2011-01-18	17,500	18,350	17,500	18,250	24	182.50
2011-01-17	17,600	18,250	17,300	18,250	79	182.50
2011-01-14	18,900	18,900	18,300	18,600	13	186
2011-01-13	18,900	19,000	18,100	18,750	43	187.50
2011-01-12	18,490	18,900	18,010	18,900	19	189
2011-01-11	18,200	18,890	18,000	18,890	11	188.90
2011-01-07	18,900	19,000	18,300	19,000	9	190
2011-01-06	19,000	19,300	18,500	18,500	24	185
2011-01-05	18,420	19,000	18,100	19,000	73	190
2011-01-04	18,210	19,400	18,210	19,200	42	192

分割・併合履歴： [2013-07-29]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30