2776 新都ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	142	143	141	142	98,000	142
2017-12-28	143	147	141	141	116,300	141
2017-12-27	140	146	140	143	215,800	143
2017-12-26	142	162	140	144	2,113,800	144
2017-12-25	143	146	137	137	382,400	137
2017-12-22	147	147	137	142	333,600	142
2017-12-21	153	153	148	148	174,200	148
2017-12-20	148	150	146	146	251,100	146
2017-12-19	160	163	149	150	479,600	150
2017-12-18	156	159	149	153	365,200	153
2017-12-15	159	167	155	156	745,300	156
2017-12-14	182	198	174	174	1,507,600	174
2017-12-13	183	184	176	177	636,100	177
2017-12-12	167	184	167	184	563,300	184
2017-12-11	165	173	164	169	325,700	169
2017-12-08	165	174	163	166	362,700	166
2017-12-07	162	169	159	167	346,100	167
2017-12-06	163	171	161	165	807,200	165
2017-12-05	171	171	161	166	559,300	166
2017-12-04	177	177	169	171	700,700	171
2017-12-01	184	199	179	181	2,001,000	181
2017-11-30	185	194	169	179	1,439,600	179
2017-11-29	179	206	177	182	4,077,800	182
2017-11-28	185	186	176	178	1,003,800	178
2017-11-27	194	200	182	183	1,570,600	183
2017-11-24	191	198	187	191	1,492,200	191
2017-11-22	190	205	186	192	2,740,000	192
2017-11-21	207	214	186	193	3,077,300	193
2017-11-20	221	242	203	207	3,811,600	207
2017-11-17	240	265	209	213	4,519,300	213
2017-11-16	312	315	239	247	5,417,200	247
2017-11-15	256	288	227	288	7,480,200	288
2017-11-13	168	185	149	158	4,526,000	158
2017-11-10	128	158	120	148	7,174,800	148
2017-11-09	109	111	108	108	134,800	108
2017-11-08	112	112	110	110	114,200	110
2017-11-07	115	115	111	112	141,100	112
2017-11-06	116	117	114	114	97,000	114
2017-11-02	117	120	116	116	162,600	116
2017-11-01	119	122	116	122	341,100	122
2017-10-31	113	118	112	115	298,100	115
2017-10-30	112	114	111	111	96,900	111
2017-10-27	113	115	111	114	131,400	114
2017-10-26	115	116	113	113	121,100	113
2017-10-25	116	119	112	113	383,700	113
2017-10-24	119	120	114	115	252,000	115
2017-10-23	121	122	117	118	245,800	118
2017-10-20	125	125	120	122	230,200	122
2017-10-19	122	133	121	124	776,100	124
2017-10-18	123	123	118	120	306,700	120
2017-10-17	118	135	118	123	1,243,400	123
2017-10-16	125	126	118	118	356,300	118
2017-10-13	132	132	122	127	509,400	127
2017-10-12	132	134	128	128	374,200	128
2017-10-11	136	145	126	131	1,275,600	131
2017-10-10	132	134	126	128	671,400	128
2017-10-06	147	150	129	134	1,847,800	134
2017-10-05	172	177	154	154	1,680,700	154
2017-10-04	160	178	152	167	5,068,200	167
2017-10-03	138	169	138	147	4,179,100	147
2017-10-02	134	169	128	135	6,039,800	135
2017-09-29	112	152	110	125	8,317,400	125
2017-09-28	109	110	103	104	738,000	104
2017-09-27	108	128	107	109	4,176,700	109
2017-09-26	94	105	94	103	853,300	103
2017-09-25	94	96	94	96	114,700	96
2017-09-22	96	96	93	94	60,900	94
2017-09-21	96	97	95	96	82,000	96
2017-09-20	93	97	93	95	99,300	95
2017-09-19	95	95	93	93	33,900	93
2017-09-15	93	94	93	94	15,500	94
2017-09-14	93	95	93	94	36,800	94
2017-09-13	93	96	92	93	244,900	93
2017-09-12	94	96	94	96	29,000	96
2017-09-11	93	95	93	94	47,400	94
2017-09-08	92	96	91	95	95,600	95
2017-09-07	92	93	91	92	96,500	92
2017-09-06	91	93	91	91	28,700	91
2017-09-05	93	94	91	91	61,100	91
2017-09-04	95	96	93	93	72,500	93
2017-09-01	95	101	94	97	439,700	97
2017-08-31	93	95	93	94	82,400	94
2017-08-30	93	95	92	95	42,700	95
2017-08-29	93	93	91	93	86,700	93
2017-08-28	92	96	92	94	136,400	94
2017-08-25	91	93	91	92	45,300	92
2017-08-24	91	92	91	92	11,800	92
2017-08-23	93	93	90	91	102,800	91
2017-08-22	92	94	91	92	63,500	92
2017-08-21	91	92	91	92	37,100	92
2017-08-18	91	92	90	91	48,200	91
2017-08-17	94	94	90	93	130,000	93
2017-08-16	93	95	92	94	109,400	94
2017-08-15	92	93	91	92	67,600	92
2017-08-14	92	93	90	92	112,100	92
2017-08-10	95	95	92	93	379,800	93
2017-08-09	100	101	93	95	1,083,200	95
2017-08-08	109	110	99	101	1,266,300	101
2017-08-07	102	122	101	110	6,869,200	110
2017-08-04	92	93	92	92	25,400	92
2017-08-03	92	94	92	93	40,300	93
2017-08-02	92	93	92	92	10,300	92
2017-08-01	93	93	91	92	68,800	92
2017-07-31	94	95	93	93	45,500	93
2017-07-28	94	95	94	94	58,300	94
2017-07-27	95	96	94	94	66,900	94
2017-07-26	95	96	93	94	67,200	94
2017-07-25	97	97	94	95	23,500	95
2017-07-24	95	96	94	96	52,800	96
2017-07-21	94	96	94	95	44,100	95
2017-07-20	93	94	92	94	46,000	94
2017-07-19	94	94	92	94	64,500	94
2017-07-18	94	95	93	93	138,100	93
2017-07-14	96	96	93	95	268,100	95
2017-07-13	97	116	94	96	3,752,700	96
2017-07-12	96	99	96	97	81,600	97
2017-07-11	95	97	95	96	23,200	96
2017-07-10	94	96	93	95	59,400	95
2017-07-07	94	96	94	94	19,400	94
2017-07-06	96	98	94	94	39,600	94
2017-07-05	93	97	93	96	100,300	96
2017-07-04	97	100	93	94	213,400	94
2017-07-03	93	97	92	96	66,100	96
2017-06-30	94	94	92	93	51,100	93
2017-06-29	92	94	92	94	40,900	94
2017-06-28	92	94	92	93	64,700	93
2017-06-27	95	95	93	94	37,500	94
2017-06-26	94	95	92	94	81,400	94
2017-06-23	91	105	91	95	861,500	95
2017-06-22	90	91	89	90	63,600	90
2017-06-21	90	91	90	90	14,600	90
2017-06-20	91	92	90	91	25,300	91
2017-06-19	91	92	90	91	43,100	91
2017-06-16	91	92	90	91	34,800	91
2017-06-15	93	93	90	92	72,000	92
2017-06-14	94	95	91	94	50,100	94
2017-06-13	96	96	93	95	27,400	95
2017-06-12	95	96	95	95	22,200	95
2017-06-09	95	97	95	96	17,500	96
2017-06-08	97	99	95	96	40,700	96
2017-06-07	100	100	88	97	178,200	97
2017-06-06	102	102	99	101	56,500	101
2017-06-05	99	102	97	102	87,200	102
2017-06-02	98	101	96	101	59,200	101
2017-06-01	98	99	96	97	68,800	97
2017-05-31	99	100	95	98	61,100	98
2017-05-30	100	100	99	99	5,600	99
2017-05-29	100	100	99	100	12,000	100
2017-05-26	100	101	99	99	26,100	99
2017-05-25	101	102	98	99	105,900	99
2017-05-24	98	115	98	103	595,000	103
2017-05-23	98	99	97	99	8,600	99
2017-05-22	97	100	94	97	22,200	97
2017-05-19	98	99	97	98	7,300	98
2017-05-18	99	100	94	97	36,800	97
2017-05-17	99	100	99	100	6,300	100
2017-05-16	100	101	99	100	9,200	100
2017-05-15	99	100	99	100	8,900	100
2017-05-12	100	101	99	99	5,300	99
2017-05-11	100	101	99	101	20,700	101
2017-05-10	99	100	99	100	33,200	100
2017-05-09	100	101	98	100	18,100	100
2017-05-08	99	101	98	100	9,700	100
2017-05-02	99	99	97	99	7,600	99
2017-05-01	97	99	97	98	15,600	98
2017-04-28	99	101	97	97	26,000	97
2017-04-27	100	101	97	99	67,300	99
2017-04-26	105	105	101	103	30,400	103
2017-04-25	106	106	102	104	27,100	104
2017-04-24	102	104	102	104	11,600	104
2017-04-21	103	103	102	103	7,700	103
2017-04-20	100	103	100	103	25,700	103
2017-04-19	96	103	96	101	33,500	101
2017-04-18	98	98	93	98	44,100	98
2017-04-17	94	98	93	97	35,600	97
2017-04-14	97	99	94	94	12,900	94
2017-04-13	93	100	91	97	82,200	97
2017-04-12	95	97	93	94	51,700	94
2017-04-11	98	98	95	96	21,500	96
2017-04-10	97	99	96	97	23,900	97
2017-04-07	98	99	93	97	29,300	97
2017-04-06	100	101	96	96	71,800	96
2017-04-05	101	101	99	100	30,600	100
2017-04-04	99	102	98	99	23,800	99
2017-04-03	104	104	98	100	29,200	100
2017-03-31	103	105	103	103	29,300	103
2017-03-30	102	104	101	102	43,800	102
2017-03-29	100	101	100	100	36,000	100
2017-03-28	100	101	99	100	33,700	100
2017-03-27	102	103	98	100	44,300	100
2017-03-24	104	104	102	102	37,000	102
2017-03-23	103	105	103	103	24,000	103
2017-03-22	103	104	102	104	59,400	104
2017-03-21	105	105	103	104	18,100	104
2017-03-17	104	105	104	104	20,000	104
2017-03-16	105	105	104	105	17,100	105
2017-03-15	106	108	104	105	75,400	105
2017-03-14	106	108	105	105	86,400	105
2017-03-13	107	108	105	107	136,200	107
2017-03-10	109	109	106	108	102,300	108
2017-03-09	107	109	106	107	64,200	107
2017-03-08	109	110	107	107	77,600	107
2017-03-07	107	121	107	110	1,303,500	110
2017-03-06	104	104	103	103	36,900	103
2017-03-03	102	104	101	104	160,500	104
2017-03-02	108	108	103	104	147,000	104
2017-03-01	108	110	105	108	70,000	108
2017-02-28	108	110	107	108	52,600	108
2017-02-27	112	112	105	109	86,700	109
2017-02-24	110	113	108	113	48,800	113
2017-02-23	111	111	108	110	34,100	110
2017-02-22	110	111	109	111	26,100	111
2017-02-21	108	111	108	111	52,700	111
2017-02-20	111	111	107	109	33,400	109
2017-02-17	111	111	109	110	29,800	110
2017-02-16	111	113	111	111	42,400	111
2017-02-15	113	113	111	113	23,700	113
2017-02-14	113	113	112	113	40,000	113
2017-02-13	113	113	112	112	58,200	112
2017-02-10	114	114	111	113	52,400	113
2017-02-09	115	115	114	114	33,200	114
2017-02-08	114	115	113	115	20,700	115
2017-02-07	115	115	113	114	50,900	114
2017-02-06	110	115	110	115	73,400	115
2017-02-03	108	110	108	110	85,200	110
2017-02-02	112	112	105	108	280,300	108
2017-02-01	114	114	112	112	146,800	112
2017-01-31	116	117	114	115	84,100	115
2017-01-30	124	126	115	117	383,600	117
2017-01-27	119	121	118	119	91,800	119
2017-01-26	118	119	117	118	72,200	118
2017-01-25	117	119	116	118	119,800	118
2017-01-24	116	119	114	116	85,500	116
2017-01-23	112	117	111	117	152,700	117
2017-01-20	116	116	112	113	143,000	113
2017-01-19	115	116	114	115	122,500	115
2017-01-18	112	117	112	116	205,100	116
2017-01-17	127	129	115	115	844,700	115
2017-01-16	121	129	119	129	678,000	129
2017-01-13	118	122	118	120	219,800	120
2017-01-12	118	119	117	119	197,700	119
2017-01-11	120	121	118	119	225,500	119
2017-01-10	122	132	116	120	1,944,300	120
2017-01-06	114	118	112	115	292,200	115
2017-01-05	113	116	112	114	196,900	114
2017-01-04	115	118	113	115	440,700	115

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