2776 新都ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 153 | 160 | 153 | 160 | 7,500 | 160 |
| 2015-12-29 | 157 | 157 | 154 | 155 | 5,800 | 155 |
| 2015-12-28 | 150 | 158 | 150 | 157 | 10,400 | 157 |
| 2015-12-25 | 152 | 159 | 149 | 155 | 33,500 | 155 |
| 2015-12-24 | 164 | 164 | 157 | 157 | 32,100 | 157 |
| 2015-12-22 | 164 | 165 | 162 | 162 | 9,300 | 162 |
| 2015-12-21 | 163 | 166 | 162 | 162 | 23,300 | 162 |
| 2015-12-18 | 165 | 166 | 164 | 164 | 9,000 | 164 |
| 2015-12-17 | 166 | 167 | 165 | 165 | 14,700 | 165 |
| 2015-12-16 | 166 | 167 | 164 | 165 | 11,600 | 165 |
| 2015-12-15 | 166 | 166 | 163 | 164 | 14,800 | 164 |
| 2015-12-14 | 163 | 165 | 162 | 164 | 11,500 | 164 |
| 2015-12-11 | 166 | 166 | 163 | 165 | 9,500 | 165 |
| 2015-12-10 | 163 | 166 | 161 | 165 | 16,200 | 165 |
| 2015-12-09 | 166 | 166 | 162 | 164 | 29,500 | 164 |
| 2015-12-08 | 172 | 172 | 165 | 165 | 64,700 | 165 |
| 2015-12-07 | 171 | 191 | 168 | 170 | 264,600 | 170 |
| 2015-12-04 | 173 | 174 | 166 | 166 | 141,000 | 166 |
| 2015-12-03 | 177 | 203 | 173 | 180 | 2,340,200 | 180 |
| 2015-12-02 | 160 | 162 | 159 | 160 | 11,900 | 160 |
| 2015-12-01 | 158 | 162 | 158 | 159 | 18,000 | 159 |
| 2015-11-30 | 159 | 162 | 159 | 161 | 3,900 | 161 |
| 2015-11-27 | 160 | 162 | 158 | 159 | 11,700 | 159 |
| 2015-11-26 | 159 | 161 | 157 | 160 | 13,000 | 160 |
| 2015-11-25 | 159 | 162 | 158 | 159 | 12,400 | 159 |
| 2015-11-24 | 157 | 163 | 157 | 162 | 10,300 | 162 |
| 2015-11-20 | 155 | 162 | 155 | 157 | 16,400 | 157 |
| 2015-11-19 | 158 | 158 | 155 | 157 | 8,700 | 157 |
| 2015-11-18 | 158 | 159 | 154 | 155 | 6,600 | 155 |
| 2015-11-17 | 156 | 159 | 155 | 158 | 3,800 | 158 |
| 2015-11-16 | 153 | 157 | 152 | 155 | 8,300 | 155 |
| 2015-11-13 | 159 | 159 | 154 | 158 | 21,100 | 158 |
| 2015-11-12 | 160 | 162 | 158 | 158 | 12,300 | 158 |
| 2015-11-11 | 163 | 165 | 160 | 160 | 18,500 | 160 |
| 2015-11-10 | 159 | 177 | 159 | 164 | 259,100 | 164 |
| 2015-11-09 | 159 | 159 | 155 | 155 | 6,700 | 155 |
| 2015-11-06 | 155 | 160 | 155 | 158 | 3,600 | 158 |
| 2015-11-05 | 160 | 160 | 153 | 154 | 12,500 | 154 |
| 2015-11-04 | 160 | 165 | 159 | 159 | 7,800 | 159 |
| 2015-11-02 | 169 | 169 | 155 | 161 | 18,800 | 161 |
| 2015-10-30 | 170 | 170 | 165 | 167 | 43,400 | 167 |
| 2015-10-29 | 171 | 173 | 170 | 170 | 8,400 | 170 |
| 2015-10-28 | 172 | 173 | 171 | 171 | 25,700 | 171 |
| 2015-10-27 | 171 | 172 | 169 | 172 | 12,500 | 172 |
| 2015-10-26 | 171 | 175 | 171 | 171 | 14,700 | 171 |
| 2015-10-23 | 175 | 175 | 171 | 171 | 5,300 | 171 |
| 2015-10-22 | 173 | 174 | 167 | 171 | 10,000 | 171 |
| 2015-10-21 | 167 | 169 | 165 | 169 | 19,500 | 169 |
| 2015-10-20 | 172 | 173 | 168 | 169 | 30,000 | 169 |
| 2015-10-19 | 176 | 189 | 171 | 174 | 223,100 | 174 |
| 2015-10-16 | 173 | 174 | 169 | 171 | 39,800 | 171 |
| 2015-10-15 | 167 | 172 | 167 | 171 | 18,600 | 171 |
| 2015-10-14 | 169 | 174 | 168 | 168 | 51,700 | 168 |
| 2015-10-13 | 169 | 179 | 165 | 170 | 79,800 | 170 |
| 2015-10-09 | 167 | 169 | 165 | 166 | 16,600 | 166 |
| 2015-10-08 | 164 | 172 | 163 | 165 | 72,600 | 165 |
| 2015-10-07 | 161 | 163 | 160 | 161 | 11,900 | 161 |
| 2015-10-06 | 161 | 164 | 160 | 162 | 14,900 | 162 |
| 2015-10-05 | 158 | 162 | 158 | 160 | 13,100 | 160 |
| 2015-10-02 | 157 | 167 | 155 | 157 | 132,500 | 157 |
| 2015-10-01 | 154 | 154 | 152 | 153 | 15,200 | 153 |
| 2015-09-30 | 156 | 157 | 154 | 154 | 18,300 | 154 |
| 2015-09-29 | 160 | 171 | 148 | 152 | 138,000 | 152 |
| 2015-09-28 | 157 | 158 | 154 | 156 | 11,800 | 156 |
| 2015-09-25 | 161 | 166 | 153 | 157 | 24,300 | 157 |
| 2015-09-24 | 165 | 165 | 156 | 156 | 33,300 | 156 |
| 2015-09-18 | 165 | 165 | 162 | 162 | 21,100 | 162 |
| 2015-09-17 | 168 | 168 | 160 | 164 | 43,700 | 164 |
| 2015-09-16 | 168 | 176 | 160 | 161 | 74,600 | 161 |
| 2015-09-15 | 170 | 173 | 165 | 168 | 129,200 | 168 |
| 2015-09-14 | 178 | 193 | 167 | 174 | 366,100 | 174 |
| 2015-09-11 | 168 | 202 | 162 | 164 | 1,379,000 | 164 |
| 2015-09-10 | 152 | 189 | 152 | 158 | 1,433,700 | 158 |
| 2015-09-09 | 145 | 149 | 143 | 147 | 25,600 | 147 |
| 2015-09-08 | 141 | 143 | 140 | 140 | 45,600 | 140 |
| 2015-09-07 | 143 | 151 | 134 | 146 | 11,600 | 146 |
| 2015-09-04 | 155 | 155 | 144 | 152 | 14,000 | 152 |
| 2015-09-03 | 149 | 156 | 149 | 155 | 18,900 | 155 |
| 2015-09-02 | 145 | 153 | 143 | 148 | 22,500 | 148 |
| 2015-09-01 | 153 | 157 | 151 | 151 | 11,000 | 151 |
| 2015-08-31 | 155 | 158 | 146 | 158 | 29,400 | 158 |
| 2015-08-28 | 155 | 160 | 154 | 160 | 43,200 | 160 |
| 2015-08-27 | 158 | 163 | 154 | 155 | 62,700 | 155 |
| 2015-08-26 | 153 | 175 | 143 | 159 | 320,200 | 159 |
| 2015-08-25 | 129 | 152 | 123 | 133 | 122,500 | 133 |
| 2015-08-24 | 180 | 180 | 154 | 154 | 36,200 | 154 |
| 2015-08-21 | 187 | 189 | 181 | 181 | 16,100 | 181 |
| 2015-08-20 | 187 | 191 | 187 | 189 | 5,000 | 189 |
| 2015-08-19 | 190 | 193 | 186 | 192 | 11,800 | 192 |
| 2015-08-18 | 190 | 191 | 185 | 190 | 5,000 | 190 |
| 2015-08-17 | 185 | 190 | 185 | 189 | 4,900 | 189 |
| 2015-08-14 | 184 | 189 | 184 | 187 | 13,400 | 187 |
| 2015-08-13 | 190 | 190 | 188 | 189 | 6,300 | 189 |
| 2015-08-12 | 191 | 192 | 189 | 189 | 15,500 | 189 |
| 2015-08-11 | 195 | 195 | 190 | 192 | 3,900 | 192 |
| 2015-08-10 | 193 | 195 | 189 | 191 | 11,800 | 191 |
| 2015-08-07 | 192 | 199 | 189 | 193 | 21,100 | 193 |
| 2015-08-06 | 192 | 200 | 185 | 191 | 43,000 | 191 |
| 2015-08-05 | 194 | 196 | 192 | 192 | 31,400 | 192 |
| 2015-08-04 | 200 | 200 | 195 | 196 | 49,200 | 196 |
| 2015-08-03 | 209 | 209 | 200 | 200 | 35,600 | 200 |
| 2015-07-31 | 204 | 209 | 203 | 205 | 52,000 | 205 |
| 2015-07-30 | 214 | 223 | 206 | 207 | 90,500 | 207 |
| 2015-07-29 | 209 | 212 | 204 | 206 | 33,000 | 206 |
| 2015-07-28 | 207 | 212 | 203 | 211 | 48,000 | 211 |
| 2015-07-27 | 209 | 240 | 207 | 209 | 542,500 | 209 |
| 2015-07-24 | 215 | 215 | 204 | 206 | 142,200 | 206 |
| 2015-07-23 | 225 | 226 | 216 | 216 | 196,000 | 216 |
| 2015-07-22 | 212 | 249 | 212 | 233 | 1,379,300 | 233 |
| 2015-07-21 | 216 | 218 | 196 | 205 | 399,700 | 205 |
| 2015-07-17 | 210 | 236 | 206 | 215 | 1,597,100 | 215 |
| 2015-07-16 | 182 | 225 | 182 | 197 | 2,881,600 | 197 |
| 2015-07-15 | 177 | 179 | 176 | 177 | 65,900 | 177 |
| 2015-07-14 | 178 | 180 | 176 | 179 | 36,000 | 179 |
| 2015-07-13 | 179 | 180 | 175 | 176 | 35,100 | 176 |
| 2015-07-10 | 177 | 182 | 173 | 175 | 26,100 | 175 |
| 2015-07-09 | 182 | 182 | 151 | 177 | 133,500 | 177 |
| 2015-07-08 | 196 | 196 | 185 | 186 | 26,200 | 186 |
| 2015-07-07 | 195 | 200 | 193 | 195 | 17,500 | 195 |
| 2015-07-06 | 199 | 199 | 194 | 195 | 12,300 | 195 |
| 2015-07-03 | 202 | 202 | 199 | 199 | 10,300 | 199 |
| 2015-07-02 | 207 | 207 | 202 | 203 | 6,200 | 203 |
| 2015-07-01 | 196 | 202 | 195 | 202 | 4,600 | 202 |
| 2015-06-30 | 195 | 201 | 193 | 199 | 31,000 | 199 |
| 2015-06-29 | 204 | 204 | 195 | 199 | 50,600 | 199 |
| 2015-06-26 | 210 | 212 | 209 | 210 | 15,000 | 210 |
| 2015-06-25 | 208 | 210 | 208 | 208 | 3,600 | 208 |
| 2015-06-24 | 213 | 214 | 207 | 209 | 20,700 | 209 |
| 2015-06-23 | 209 | 213 | 208 | 213 | 27,100 | 213 |
| 2015-06-22 | 209 | 209 | 207 | 209 | 8,000 | 209 |
| 2015-06-19 | 207 | 211 | 206 | 207 | 17,600 | 207 |
| 2015-06-18 | 208 | 212 | 207 | 207 | 11,700 | 207 |
| 2015-06-17 | 209 | 210 | 207 | 207 | 12,100 | 207 |
| 2015-06-16 | 210 | 213 | 208 | 209 | 29,400 | 209 |
| 2015-06-15 | 207 | 211 | 206 | 209 | 16,700 | 209 |
| 2015-06-12 | 210 | 211 | 207 | 207 | 21,100 | 207 |
| 2015-06-11 | 210 | 210 | 208 | 208 | 7,900 | 208 |
| 2015-06-10 | 206 | 210 | 206 | 210 | 26,800 | 210 |
| 2015-06-09 | 207 | 209 | 205 | 205 | 26,000 | 205 |
| 2015-06-08 | 207 | 211 | 206 | 207 | 39,600 | 207 |
| 2015-06-05 | 211 | 229 | 208 | 208 | 253,100 | 208 |
| 2015-06-04 | 208 | 211 | 207 | 211 | 29,200 | 211 |
| 2015-06-03 | 211 | 211 | 208 | 209 | 11,300 | 209 |
| 2015-06-02 | 215 | 215 | 210 | 211 | 33,500 | 211 |
| 2015-06-01 | 212 | 215 | 210 | 215 | 21,300 | 215 |
| 2015-05-29 | 217 | 218 | 208 | 212 | 58,100 | 212 |
| 2015-05-28 | 221 | 225 | 217 | 217 | 85,400 | 217 |
| 2015-05-27 | 217 | 224 | 216 | 221 | 81,600 | 221 |
| 2015-05-26 | 217 | 218 | 213 | 216 | 28,300 | 216 |
| 2015-05-25 | 212 | 214 | 210 | 214 | 42,600 | 214 |
| 2015-05-22 | 214 | 225 | 207 | 211 | 208,400 | 211 |
| 2015-05-21 | 212 | 237 | 206 | 206 | 560,500 | 206 |
| 2015-05-20 | 206 | 207 | 204 | 204 | 27,300 | 204 |
| 2015-05-19 | 203 | 208 | 202 | 205 | 49,300 | 205 |
| 2015-05-18 | 207 | 207 | 202 | 203 | 61,800 | 203 |
| 2015-05-15 | 205 | 244 | 201 | 202 | 804,500 | 202 |
| 2015-05-14 | 200 | 203 | 199 | 202 | 22,500 | 202 |
| 2015-05-13 | 203 | 204 | 200 | 203 | 47,500 | 203 |
| 2015-05-12 | 206 | 207 | 203 | 204 | 41,500 | 204 |
| 2015-05-11 | 209 | 211 | 204 | 207 | 65,100 | 207 |
| 2015-05-08 | 217 | 217 | 206 | 208 | 194,800 | 208 |
| 2015-05-07 | 212 | 252 | 212 | 220 | 1,753,000 | 220 |
| 2015-05-01 | 202 | 209 | 201 | 204 | 53,200 | 204 |
| 2015-04-30 | 214 | 214 | 207 | 210 | 49,300 | 210 |
| 2015-04-28 | 224 | 226 | 212 | 214 | 129,100 | 214 |
| 2015-04-27 | 238 | 251 | 218 | 226 | 648,900 | 226 |
| 2015-04-24 | 220 | 223 | 209 | 218 | 201,100 | 218 |
| 2015-04-23 | 251 | 258 | 222 | 228 | 329,800 | 228 |
| 2015-04-22 | 240 | 263 | 223 | 228 | 852,300 | 228 |
| 2015-04-21 | 222 | 289 | 218 | 227 | 2,691,300 | 227 |
| 2015-04-20 | 215 | 248 | 211 | 214 | 724,200 | 214 |
| 2015-04-17 | 193 | 239 | 192 | 239 | 572,900 | 239 |
| 2015-04-16 | 193 | 193 | 186 | 189 | 10,500 | 189 |
| 2015-04-15 | 193 | 194 | 185 | 187 | 15,700 | 187 |
| 2015-04-14 | 192 | 194 | 190 | 193 | 17,800 | 193 |
| 2015-04-13 | 193 | 194 | 182 | 192 | 21,100 | 192 |
| 2015-04-10 | 198 | 198 | 191 | 193 | 7,300 | 193 |
| 2015-04-09 | 191 | 195 | 190 | 195 | 19,000 | 195 |
| 2015-04-08 | 188 | 198 | 184 | 196 | 45,800 | 196 |
| 2015-04-07 | 182 | 189 | 182 | 188 | 9,700 | 188 |
| 2015-04-06 | 185 | 192 | 185 | 186 | 13,200 | 186 |
| 2015-04-03 | 184 | 187 | 181 | 184 | 5,100 | 184 |
| 2015-04-02 | 179 | 183 | 179 | 183 | 4,000 | 183 |
| 2015-04-01 | 184 | 184 | 175 | 179 | 20,900 | 179 |
| 2015-03-31 | 185 | 197 | 182 | 182 | 44,400 | 182 |
| 2015-03-30 | 180 | 204 | 180 | 187 | 115,200 | 187 |
| 2015-03-27 | 182 | 182 | 180 | 180 | 18,000 | 180 |
| 2015-03-26 | 184 | 184 | 180 | 182 | 21,300 | 182 |
| 2015-03-25 | 186 | 187 | 184 | 185 | 9,900 | 185 |
| 2015-03-24 | 187 | 187 | 184 | 186 | 13,500 | 186 |
| 2015-03-23 | 187 | 188 | 185 | 186 | 12,500 | 186 |
| 2015-03-20 | 187 | 189 | 185 | 188 | 5,000 | 188 |
| 2015-03-19 | 187 | 189 | 186 | 187 | 12,700 | 187 |
| 2015-03-18 | 191 | 192 | 187 | 187 | 23,200 | 187 |
| 2015-03-17 | 194 | 195 | 190 | 191 | 19,300 | 191 |
| 2015-03-16 | 207 | 210 | 194 | 196 | 91,300 | 196 |
| 2015-03-13 | 192 | 215 | 189 | 192 | 262,000 | 192 |
| 2015-03-12 | 189 | 192 | 186 | 189 | 26,700 | 189 |
| 2015-03-11 | 185 | 194 | 185 | 189 | 50,200 | 189 |
| 2015-03-10 | 184 | 186 | 181 | 184 | 30,500 | 184 |
| 2015-03-09 | 186 | 188 | 184 | 184 | 21,200 | 184 |
| 2015-03-06 | 192 | 192 | 185 | 191 | 82,600 | 191 |
| 2015-03-05 | 181 | 227 | 180 | 197 | 456,000 | 197 |
| 2015-03-04 | 182 | 183 | 174 | 183 | 61,400 | 183 |
| 2015-03-03 | 192 | 193 | 184 | 184 | 36,100 | 184 |
| 2015-03-02 | 192 | 193 | 188 | 189 | 55,500 | 189 |
| 2015-02-27 | 200 | 204 | 194 | 194 | 32,200 | 194 |
| 2015-02-26 | 202 | 213 | 194 | 199 | 106,900 | 199 |
| 2015-02-25 | 192 | 221 | 190 | 202 | 389,200 | 202 |
| 2015-02-24 | 194 | 194 | 189 | 190 | 59,400 | 190 |
| 2015-02-23 | 203 | 203 | 191 | 191 | 94,400 | 191 |
| 2015-02-20 | 207 | 215 | 199 | 205 | 123,700 | 205 |
| 2015-02-19 | 215 | 217 | 202 | 215 | 184,100 | 215 |
| 2015-02-18 | 233 | 260 | 217 | 220 | 452,700 | 220 |
| 2015-02-17 | 229 | 274 | 216 | 229 | 703,600 | 229 |
| 2015-02-16 | 207 | 301 | 196 | 255 | 2,501,000 | 255 |
| 2015-02-13 | 289 | 289 | 214 | 223 | 1,847,900 | 223 |
| 2015-02-12 | 174 | 209 | 174 | 209 | 593,400 | 209 |
| 2015-02-10 | 170 | 170 | 157 | 159 | 335,300 | 159 |
| 2015-02-09 | 156 | 201 | 156 | 175 | 2,485,500 | 175 |
| 2015-02-06 | 157 | 157 | 150 | 151 | 130,400 | 151 |
| 2015-02-05 | 188 | 188 | 157 | 159 | 829,200 | 159 |
| 2015-02-04 | 143 | 188 | 142 | 188 | 1,391,300 | 188 |
| 2015-02-03 | 141 | 142 | 136 | 138 | 19,000 | 138 |
| 2015-02-02 | 141 | 142 | 140 | 141 | 4,700 | 141 |
| 2015-01-30 | 147 | 148 | 143 | 143 | 13,100 | 143 |
| 2015-01-29 | 148 | 148 | 146 | 146 | 14,800 | 146 |
| 2015-01-28 | 148 | 148 | 145 | 148 | 20,600 | 148 |
| 2015-01-27 | 148 | 150 | 147 | 149 | 13,000 | 149 |
| 2015-01-26 | 151 | 154 | 145 | 147 | 77,200 | 147 |
| 2015-01-23 | 157 | 160 | 157 | 159 | 15,500 | 159 |
| 2015-01-22 | 159 | 160 | 155 | 160 | 22,900 | 160 |
| 2015-01-21 | 168 | 168 | 154 | 160 | 135,200 | 160 |
| 2015-01-20 | 150 | 158 | 150 | 153 | 38,400 | 153 |
| 2015-01-19 | 149 | 150 | 147 | 149 | 9,600 | 149 |
| 2015-01-16 | 147 | 149 | 147 | 149 | 9,600 | 149 |
| 2015-01-15 | 147 | 149 | 147 | 147 | 8,400 | 147 |
| 2015-01-14 | 145 | 149 | 145 | 148 | 9,900 | 148 |
| 2015-01-13 | 150 | 150 | 146 | 146 | 15,100 | 146 |
| 2015-01-09 | 150 | 150 | 148 | 148 | 9,300 | 148 |
| 2015-01-08 | 149 | 150 | 148 | 150 | 7,300 | 150 |
| 2015-01-07 | 147 | 150 | 146 | 147 | 14,500 | 147 |
| 2015-01-06 | 150 | 152 | 148 | 150 | 22,000 | 150 |
| 2015-01-05 | 153 | 153 | 149 | 149 | 15,100 | 149 |
分割・併合履歴 ： [2013-07-29]1株→100株
