2776 新都ホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	112	114	111	113	24,400	113
2013-12-27	111	112	110	111	9,000	111
2013-12-26	110	114	108	111	45,800	111
2013-12-25	109	136	108	108	402,100	108
2013-12-24	113	113	103	107	47,800	107
2013-12-20	114	115	112	113	8,700	113
2013-12-19	114	116	113	114	8,400	114
2013-12-18	113	115	113	115	4,500	115
2013-12-17	114	117	112	116	20,500	116
2013-12-16	117	117	115	115	6,100	115
2013-12-13	120	120	113	117	24,100	117
2013-12-12	118	122	118	120	4,200	120
2013-12-11	120	122	119	120	12,500	120
2013-12-10	121	122	118	120	29,000	120
2013-12-09	122	124	118	121	43,700	121
2013-12-06	124	127	123	126	7,000	126
2013-12-05	127	127	122	125	17,900	125
2013-12-04	125	125	122	125	21,900	125
2013-12-03	125	128	125	127	11,900	127
2013-12-02	122	127	122	127	17,200	127
2013-11-29	126	126	123	123	9,300	123
2013-11-28	122	125	122	125	6,000	125
2013-11-27	125	128	122	122	9,100	122
2013-11-26	126	128	125	126	6,500	126
2013-11-25	128	131	127	128	6,300	128
2013-11-22	136	136	126	127	93,300	127
2013-11-21	125	137	121	136	170,200	136
2013-11-20	118	124	118	122	13,200	122
2013-11-19	121	121	119	119	21,600	119
2013-11-18	120	121	118	120	42,000	120
2013-11-15	119	127	119	122	48,400	122
2013-11-14	117	143	117	122	387,500	122
2013-11-13	114	115	114	114	700	114
2013-11-12	118	118	113	115	6,200	115
2013-11-11	115	115	115	115	700	115
2013-11-08	115	117	113	114	5,100	114
2013-11-07	115	118	115	115	6,700	115
2013-11-06	115	117	114	114	12,300	114
2013-11-05	113	115	113	115	3,900	115
2013-11-01	116	117	112	112	18,100	112
2013-10-31	116	116	113	115	8,000	115
2013-10-30	116	117	114	115	13,100	115
2013-10-29	117	120	117	118	6,600	118
2013-10-28	117	119	117	119	3,900	119
2013-10-25	119	119	116	116	3,600	116
2013-10-24	117	119	116	119	5,900	119
2013-10-23	120	121	115	117	15,800	117
2013-10-22	121	121	118	118	9,300	118
2013-10-21	116	120	116	120	33,600	120
2013-10-18	116	120	116	116	14,000	116
2013-10-17	114	115	112	115	6,800	115
2013-10-16	112	119	110	113	23,300	113
2013-10-15	115	115	112	112	14,300	112
2013-10-11	118	118	115	115	7,900	115
2013-10-10	114	116	114	114	1,600	114
2013-10-09	111	116	111	116	9,500	116
2013-10-08	113	114	110	111	20,200	111
2013-10-07	116	118	111	116	20,100	116
2013-10-04	117	118	117	118	11,400	118
2013-10-03	116	118	115	116	14,600	116
2013-10-02	117	120	116	118	20,000	118
2013-10-01	120	123	118	118	12,300	118
2013-09-30	122	122	120	120	13,500	120
2013-09-27	120	122	118	122	17,900	122
2013-09-26	118	122	116	119	36,900	119
2013-09-25	119	121	117	118	3,600	118
2013-09-24	120	121	119	119	9,400	119
2013-09-20	122	122	120	122	9,100	122
2013-09-19	120	123	120	123	13,000	123
2013-09-18	119	124	119	121	22,900	121
2013-09-17	121	125	120	122	9,800	122
2013-09-13	127	127	118	121	18,900	121
2013-09-12	119	124	119	124	30,700	124
2013-09-11	117	119	115	118	25,600	118
2013-09-10	120	126	115	118	56,600	118
2013-09-09	115	119	115	117	37,200	117
2013-09-06	123	125	116	118	82,300	118
2013-09-05	128	128	123	123	57,000	123
2013-09-04	133	134	126	130	161,300	130
2013-09-03	142	152	132	143	222,100	143
2013-09-02	134	139	128	130	77,900	130
2013-08-30	131	143	123	136	315,800	136
2013-08-29	128	131	116	121	316,400	121
2013-08-28	140	145	124	131	157,500	131
2013-08-27	116	156	116	150	767,400	150
2013-08-26	113	113	109	113	13,900	113
2013-08-23	116	116	112	113	6,500	113
2013-08-22	116	119	114	114	21,800	114
2013-08-21	115	119	113	118	14,300	118
2013-08-20	114	120	114	120	34,100	120
2013-08-19	111	140	109	119	187,700	119
2013-08-16	108	111	108	108	8,200	108
2013-08-15	112	112	105	110	13,300	110
2013-08-14	110	113	108	111	3,500	111
2013-08-13	112	112	108	110	2,700	110
2013-08-12	114	114	109	112	4,500	112
2013-08-09	110	116	109	109	6,700	109
2013-08-08	114	117	109	115	28,400	115
2013-08-07	119	121	113	119	20,000	119
2013-08-06	114	118	114	117	6,400	117
2013-08-05	113	119	111	119	19,300	119
2013-08-02	112	115	106	110	18,600	110
2013-08-01	114	119	107	113	63,300	113
2013-07-31	127	130	119	119	72,300	119
2013-07-30	110	148	110	128	631,200	128
2013-07-29	113	118	104	105	20,800	105
2013-07-26	11,650	12,000	11,650	11,980	55	119.80
2013-07-25	12,180	12,200	11,950	11,950	38	119.50
2013-07-24	12,000	12,300	11,300	12,130	225	121.30
2013-07-23	12,500	12,700	12,100	12,440	154	124.40
2013-07-22	12,240	12,830	12,190	12,690	199	126.90
2013-07-19	13,100	13,100	12,230	12,800	173	128
2013-07-18	12,300	13,500	12,300	12,500	710	125
2013-07-17	12,300	13,380	12,060	13,200	439	132
2013-07-16	12,200	13,000	12,070	12,880	688	128.80
2013-07-12	13,010	13,230	12,130	12,400	1,425	124
2013-07-11	15,100	16,600	13,370	13,600	7,150	136
2013-07-10	13,600	14,200	12,510	14,200	1,647	142
2013-07-09	10,750	11,790	10,750	11,200	261	112
2013-07-08	11,000	11,000	10,700	10,700	64	107
2013-07-05	10,800	10,800	10,410	10,700	100	107
2013-07-04	10,470	10,470	10,160	10,230	85	102.30
2013-07-03	10,340	11,000	10,190	10,470	291	104.70
2013-07-02	10,600	10,850	9,910	10,760	180	107.60
2013-07-01	9,550	10,100	9,550	9,800	195	98
2013-06-28	9,120	10,250	9,120	10,000	258	100
2013-06-27	9,010	9,500	9,010	9,200	112	92
2013-06-26	9,520	9,690	9,000	9,000	371	90
2013-06-25	10,600	10,680	9,800	10,000	228	100
2013-06-24	10,790	10,790	10,350	10,370	151	103.70
2013-06-21	11,250	11,300	10,230	11,090	495	110.90
2013-06-20	13,070	13,070	10,550	11,600	1,506	116
2013-06-19	13,020	13,930	12,800	13,030	273	130.30
2013-06-18	13,400	13,500	12,550	12,800	815	128
2013-06-17	12,610	13,000	11,780	12,520	430	125.20
2013-06-14	14,110	15,810	11,700	12,600	3,488	126
2013-06-13	13,810	13,810	13,810	13,810	816	138.10
2013-06-12	9,350	10,810	9,280	10,810	629	108.10
2013-06-11	9,690	9,690	9,300	9,310	101	93.10
2013-06-10	8,800	9,390	8,800	9,110	283	91.10
2013-06-07	9,500	9,650	8,200	9,010	533	90.10
2013-06-06	11,080	11,260	10,550	10,640	175	106.40
2013-06-05	11,250	11,390	10,390	11,100	215	111
2013-06-04	11,390	11,390	10,800	11,000	131	110
2013-06-03	11,120	11,470	11,000	11,390	71	113.90
2013-05-31	11,800	12,600	11,120	11,120	456	111.20
2013-05-30	11,500	12,100	10,730	10,730	130	107.30
2013-05-29	11,200	12,890	11,200	11,800	131	118
2013-05-28	11,280	11,700	10,300	11,660	204	116.60
2013-05-27	12,200	12,200	11,020	11,260	140	112.60
2013-05-24	11,950	12,790	11,650	12,000	150	120
2013-05-23	12,500	14,000	11,300	12,550	329	125.50
2013-05-22	14,200	14,200	12,700	13,010	205	130.10
2013-05-21	14,990	15,100	14,000	14,100	371	141
2013-05-20	15,000	15,210	14,000	14,800	1,565	148
2013-05-17	12,500	14,610	12,490	14,610	3,400	146.10
2013-05-16	13,100	13,600	10,700	11,010	871	110.10
2013-05-15	14,700	14,700	13,440	13,700	493	137
2013-05-14	15,000	15,000	14,100	14,100	275	141
2013-05-13	14,650	14,800	14,200	14,410	256	144.10
2013-05-10	14,620	15,100	14,000	14,550	1,421	145.50
2013-05-09	15,000	15,290	14,400	14,600	1,792	146
2013-05-08	15,500	16,790	15,500	15,500	7,282	155
2013-05-07	20,870	20,870	20,000	20,000	2,672	200
2013-05-02	16,870	16,870	16,140	16,870	2,013	168.70
2013-05-01	11,390	13,870	11,390	13,870	1,479	138.70
2013-04-30	11,500	11,600	10,850	10,870	167	108.70
2013-04-26	10,220	11,500	10,220	11,490	155	114.90
2013-04-25	10,540	10,750	10,540	10,700	62	107
2013-04-24	10,390	10,550	10,000	10,540	106	105.40
2013-04-23	10,320	11,500	10,320	10,990	81	109.90
2013-04-22	10,200	11,800	10,170	10,300	155	103
2013-04-19	10,500	10,500	10,200	10,200	13	102
2013-04-18	10,600	10,600	10,000	10,200	48	102
2013-04-17	9,610	10,400	9,610	10,400	149	104
2013-04-16	9,800	9,800	9,510	9,800	18	98
2013-04-15	9,500	9,790	9,500	9,690	34	96.90
2013-04-12	9,330	9,540	9,330	9,450	33	94.50
2013-04-11	9,430	9,480	9,300	9,310	25	93.10
2013-04-10	9,590	9,590	9,310	9,530	250	95.30
2013-04-09	10,000	10,000	9,600	9,740	145	97.40
2013-04-08	9,990	9,990	9,690	9,750	70	97.50
2013-04-05	9,820	10,300	9,740	9,750	17	97.50
2013-04-04	10,350	10,350	9,600	9,750	82	97.50
2013-04-03	9,780	11,130	9,500	10,300	260	103
2013-04-02	9,600	9,780	9,500	9,630	93	96.30
2013-04-01	11,300	11,400	10,200	10,200	82	102
2013-03-29	10,300	10,800	10,210	10,800	16	108
2013-03-28	10,310	10,320	10,310	10,310	8	103.10
2013-03-27	10,400	10,700	10,100	10,170	108	101.70
2013-03-26	10,460	10,460	10,400	10,400	34	104
2013-03-25	9,950	10,180	9,780	9,780	31	97.80
2013-03-22	9,650	9,750	9,650	9,750	3	97.50
2013-03-21	9,920	9,990	9,630	9,710	36	97.10
2013-03-19	9,780	9,780	9,610	9,780	45	97.80
2013-03-18	10,420	10,600	9,740	9,740	246	97.40
2013-03-15	10,030	10,030	9,820	9,820	52	98.20
2013-03-14	10,370	10,370	9,870	10,200	108	102
2013-03-13	10,200	10,750	10,110	10,370	74	103.70
2013-03-12	10,650	10,650	9,660	10,370	147	103.70
2013-03-11	11,780	13,400	10,380	10,640	247	106.40
2013-03-08	12,270	13,290	10,310	11,480	534	114.80
2013-03-07	10,000	11,370	9,850	11,370	554	113.70
2013-03-06	9,650	10,350	9,500	9,870	132	98.70
2013-03-05	9,500	10,000	9,350	9,360	114	93.60
2013-03-04	9,210	9,550	9,210	9,270	47	92.70
2013-03-01	9,060	9,200	9,060	9,150	70	91.50
2013-02-28	9,010	9,300	9,010	9,290	53	92.90
2013-02-27	9,200	9,350	9,000	9,150	92	91.50
2013-02-26	9,410	9,410	9,110	9,290	93	92.90
2013-02-25	9,550	9,680	9,110	9,500	231	95
2013-02-22	9,200	10,470	9,200	9,500	938	95
2013-02-21	8,970	8,970	8,970	8,970	4	89.70
2013-02-20	8,830	9,140	8,830	9,140	33	91.40
2013-02-19	9,190	9,190	9,190	9,190	1	91.90
2013-02-18	8,580	9,200	8,310	9,200	61	92
2013-02-15	9,150	9,230	9,080	9,080	20	90.80
2013-02-14	9,150	9,230	9,080	9,230	21	92.30
2013-02-13	9,150	9,260	9,060	9,060	23	90.60
2013-02-12	9,250	9,250	9,130	9,200	26	92
2013-02-08	9,160	9,280	9,110	9,280	21	92.80
2013-02-07	9,200	9,350	9,100	9,140	27	91.40
2013-02-06	9,270	9,300	9,100	9,100	23	91
2013-02-05	9,100	9,280	9,100	9,260	11	92.60
2013-02-04	9,200	9,200	9,100	9,100	13	91
2013-02-01	9,250	9,290	9,200	9,200	15	92
2013-01-31	9,120	9,190	9,120	9,190	68	91.90
2013-01-30	9,000	9,150	9,000	9,150	42	91.50
2013-01-29	9,170	9,230	9,170	9,200	17	92
2013-01-28	9,110	9,290	9,100	9,170	54	91.70
2013-01-25	9,130	9,310	9,050	9,100	32	91
2013-01-24	9,220	9,360	9,000	9,080	116	90.80
2013-01-23	9,220	9,490	9,050	9,370	181	93.70
2013-01-22	9,290	10,680	9,120	9,190	1,300	91.90
2013-01-21	9,150	9,240	9,150	9,180	18	91.80
2013-01-18	9,310	9,310	9,250	9,250	5	92.50
2013-01-17	9,200	9,330	9,200	9,320	32	93.20
2013-01-16	9,500	9,500	9,200	9,200	37	92
2013-01-15	9,270	9,270	9,270	9,270	21	92.70
2013-01-11	9,280	9,390	9,270	9,270	58	92.70
2013-01-10	9,200	9,370	9,180	9,200	29	92
2013-01-09	9,150	9,170	9,150	9,150	12	91.50
2013-01-08	9,290	9,340	9,150	9,150	19	91.50
2013-01-07	9,280	9,380	9,150	9,280	36	92.80
2013-01-04	9,100	9,300	9,100	9,200	14	92

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