2776 新都ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	94	94	92	94	61,800	94
2022-12-29	93	94	92	94	58,600	94
2022-12-28	93	94	92	92	79,000	92
2022-12-27	92	96	92	94	174,300	94
2022-12-26	93	93	91	92	107,100	92
2022-12-23	92	94	92	93	117,100	93
2022-12-22	93	94	92	94	144,800	94
2022-12-21	95	95	93	94	196,500	94
2022-12-20	95	96	94	95	102,300	95
2022-12-19	96	97	94	97	160,500	97
2022-12-16	98	99	95	96	490,800	96
2022-12-15	97	103	96	100	1,172,400	100
2022-12-14	101	107	100	107	666,700	107
2022-12-13	98	103	98	100	623,600	100
2022-12-12	96	99	96	99	162,800	99
2022-12-09	97	98	96	96	149,000	96
2022-12-08	97	97	94	97	544,400	97
2022-12-07	98	99	98	98	57,900	98
2022-12-06	99	99	98	99	66,600	99
2022-12-05	100	100	98	99	161,300	99
2022-12-02	99	100	97	100	129,800	100
2022-12-01	99	100	98	100	60,300	100
2022-11-30	99	99	97	99	113,900	99
2022-11-29	99	99	98	98	82,700	98
2022-11-28	100	100	98	100	102,300	100
2022-11-25	99	101	98	100	209,600	100
2022-11-24	97	100	97	99	198,700	99
2022-11-22	97	98	96	97	89,800	97
2022-11-21	95	97	95	97	154,500	97
2022-11-18	93	96	93	95	107,400	95
2022-11-17	93	95	93	94	122,000	94
2022-11-16	95	95	93	95	293,400	95
2022-11-15	95	96	94	94	188,300	94
2022-11-14	96	97	95	96	71,600	96
2022-11-11	96	97	95	96	48,000	96
2022-11-10	96	96	95	95	71,600	95
2022-11-09	95	97	94	96	157,800	96
2022-11-08	93	95	93	94	121,900	94
2022-11-07	93	94	93	93	19,600	93
2022-11-04	94	94	93	93	169,500	93
2022-11-02	94	95	93	94	66,600	94
2022-11-01	95	95	93	94	98,400	94
2022-10-31	96	96	94	94	55,900	94
2022-10-28	94	96	94	95	67,600	95
2022-10-27	95	96	94	95	156,500	95
2022-10-26	96	96	94	95	142,100	95
2022-10-25	95	97	95	95	230,400	95
2022-10-24	96	98	93	97	560,900	97
2022-10-21	90	104	89	97	3,293,200	97
2022-10-20	90	91	89	90	205,200	90
2022-10-19	91	92	90	91	118,600	91
2022-10-18	91	92	90	92	283,400	92
2022-10-17	92	93	90	91	121,400	91
2022-10-14	91	93	91	91	171,100	91
2022-10-13	95	96	91	91	277,900	91
2022-10-12	93	96	93	94	410,200	94
2022-10-11	93	95	93	94	180,000	94
2022-10-07	92	95	92	95	380,700	95
2022-10-06	94	95	92	93	192,300	93
2022-10-05	98	98	93	93	697,900	93
2022-10-04	95	99	95	96	465,600	96
2022-10-03	99	102	94	94	1,256,000	94
2022-09-30	103	116	98	99	7,813,000	99
2022-09-29	96	99	95	98	211,400	98
2022-09-28	96	98	92	95	255,200	95
2022-09-27	90	100	90	97	531,400	97
2022-09-26	92	94	88	89	426,500	89
2022-09-22	91	94	91	93	219,100	93
2022-09-21	99	99	91	94	882,600	94
2022-09-20	100	101	99	100	140,500	100
2022-09-16	102	103	99	100	482,600	100
2022-09-15	103	105	102	103	636,700	103
2022-09-14	105	109	102	106	402,400	106
2022-09-13	105	111	105	107	590,100	107
2022-09-12	104	106	103	105	280,700	105
2022-09-09	103	104	102	104	155,600	104
2022-09-08	103	104	102	102	114,600	102
2022-09-07	103	103	102	103	139,900	103
2022-09-06	101	106	101	101	373,900	101
2022-09-05	103	103	101	101	218,900	101
2022-09-02	106	106	102	102	617,200	102
2022-09-01	105	108	105	106	397,300	106
2022-08-31	107	109	105	107	1,165,500	107
2022-08-30	112	119	108	108	3,607,000	108
2022-08-29	114	115	105	107	1,417,600	107
2022-08-26	108	117	105	115	2,476,900	115
2022-08-25	101	110	100	105	1,504,800	105
2022-08-24	102	102	101	101	59,100	101
2022-08-23	104	104	101	102	168,300	102
2022-08-22	103	104	102	104	274,900	104
2022-08-19	103	104	102	104	199,500	104
2022-08-18	103	104	102	104	249,800	104
2022-08-17	103	105	103	103	399,800	103
2022-08-16	103	104	102	103	262,200	103
2022-08-15	102	105	102	102	345,800	102
2022-08-12	101	104	100	101	564,100	101
2022-08-10	102	102	99	101	377,700	101
2022-08-09	101	104	99	103	374,500	103
2022-08-08	103	104	100	102	440,500	102
2022-08-05	97	103	96	103	876,300	103
2022-08-04	97	98	96	98	134,200	98
2022-08-03	96	98	96	98	171,100	98
2022-08-02	97	97	95	97	333,800	97
2022-08-01	97	98	95	97	684,300	97
2022-07-29	102	110	97	97	4,116,900	97
2022-07-28	100	102	96	96	1,051,200	96
2022-07-27	107	124	98	99	8,635,200	99
2022-07-26	101	104	101	103	87,200	103
2022-07-25	103	103	101	101	136,100	101
2022-07-22	105	105	101	103	368,200	103
2022-07-21	108	123	105	105	2,424,300	105
2022-07-20	106	107	105	106	192,300	106
2022-07-19	103	107	102	105	358,900	105
2022-07-15	103	104	101	102	306,000	102
2022-07-14	101	105	101	101	318,000	101
2022-07-13	103	103	100	102	280,600	102
2022-07-12	101	104	100	103	201,300	103
2022-07-11	100	103	100	102	180,100	102
2022-07-08	99	101	96	101	318,700	101
2022-07-07	104	104	97	97	627,700	97
2022-07-06	101	105	100	104	395,200	104
2022-07-05	102	107	97	103	964,800	103
2022-07-04	99	101	98	99	325,500	99
2022-07-01	100	102	97	99	415,500	99
2022-06-30	104	104	99	100	646,000	100
2022-06-29	108	108	103	104	677,500	104
2022-06-28	107	111	106	107	367,700	107
2022-06-27	109	111	105	106	363,700	106
2022-06-24	108	110	107	108	305,300	108
2022-06-23	107	110	106	106	240,800	106
2022-06-22	111	113	104	106	590,600	106
2022-06-21	110	118	105	110	629,000	110
2022-06-20	110	113	107	107	707,100	107
2022-06-17	111	114	108	110	1,049,300	110
2022-06-16	119	122	114	114	727,100	114
2022-06-15	120	127	116	117	1,622,300	117
2022-06-14	142	144	125	130	1,431,400	130
2022-06-13	140	142	138	139	574,400	139
2022-06-10	144	147	137	143	880,800	143
2022-06-09	145	147	137	143	643,800	143
2022-06-08	156	157	144	145	1,060,900	145
2022-06-07	156	160	151	156	415,400	156
2022-06-06	153	169	152	158	1,118,100	158
2022-06-03	144	157	144	155	1,318,100	155
2022-06-02	144	146	142	145	497,600	145
2022-06-01	148	149	144	145	725,000	145
2022-05-31	147	154	145	149	1,053,300	149
2022-05-30	149	150	146	147	429,500	147
2022-05-27	145	151	145	148	664,800	148
2022-05-26	144	148	141	145	491,400	145
2022-05-25	144	151	142	144	917,900	144
2022-05-24	144	146	139	142	554,200	142
2022-05-23	143	148	135	144	1,525,700	144
2022-05-20	151	156	141	143	3,526,400	143
2022-05-19	210	215	151	152	8,479,600	152
2022-05-18	191	198	183	194	1,436,500	194
2022-05-17	176	189	175	188	877,500	188
2022-05-16	175	177	173	175	205,900	175
2022-05-13	175	176	168	173	414,200	173
2022-05-12	164	181	164	170	648,300	170
2022-05-11	172	173	165	169	369,500	169
2022-05-10	167	178	163	174	651,800	174
2022-05-09	180	181	171	171	336,800	171
2022-05-06	177	182	175	175	427,400	175
2022-05-02	168	179	166	176	448,900	176
2022-04-28	176	177	170	173	212,900	173
2022-04-27	176	179	159	176	1,070,700	176
2022-04-26	186	189	176	179	1,293,500	179
2022-04-25	177	193	172	190	1,218,800	190
2022-04-22	168	183	166	177	959,500	177
2022-04-21	180	181	168	169	689,500	169
2022-04-20	159	178	159	175	1,365,200	175
2022-04-19	159	165	148	162	1,779,500	162
2022-04-18	200	203	162	169	3,329,800	169
2022-04-15	177	177	163	172	1,262,700	172
2022-04-14	162	175	162	172	1,327,800	172
2022-04-13	151	159	148	159	987,200	159
2022-04-12	147	153	147	152	480,700	152
2022-04-11	145	151	140	147	723,700	147
2022-04-08	147	155	141	146	1,643,700	146
2022-04-07	139	144	134	144	1,145,000	144
2022-04-06	128	142	126	139	1,077,300	139
2022-04-05	121	128	119	127	544,100	127
2022-04-04	124	133	124	125	1,313,200	125
2022-04-01	111	120	111	119	1,710,300	119
2022-03-31	106	109	105	109	562,800	109
2022-03-30	100	110	98	110	783,900	110
2022-03-29	99	104	98	100	836,700	100
2022-03-28	101	103	91	100	2,653,400	100
2022-03-25	128	131	103	105	4,161,900	105
2022-03-24	125	147	125	130	7,082,900	130
2022-03-23	115	118	113	117	592,100	117
2022-03-22	118	119	114	118	804,700	118
2022-03-18	113	117	101	111	2,197,100	111
2022-03-17	105	117	105	117	2,551,100	117
2022-03-16	101	106	99	102	1,296,800	102
2022-03-15	88	105	87	101	4,373,800	101
2022-03-14	81	87	81	87	802,700	87
2022-03-11	83	83	80	80	87,000	80
2022-03-10	82	83	81	82	173,700	82
2022-03-09	80	82	77	81	345,400	81
2022-03-08	74	79	74	79	116,200	79
2022-03-07	74	77	71	77	266,700	77
2022-03-04	73	77	73	76	105,900	76
2022-03-03	78	79	71	74	445,900	74
2022-03-02	81	82	76	79	169,800	79
2022-03-01	84	84	81	81	373,400	81
2022-02-28	80	85	80	84	516,000	84
2022-02-25	75	80	75	78	347,100	78
2022-02-24	74	77	73	76	289,000	76
2022-02-22	74	75	73	73	282,900	73
2022-02-21	71	74	70	74	285,700	74
2022-02-18	70	72	70	71	214,700	71
2022-02-17	69	72	69	71	260,500	71
2022-02-16	68	69	68	69	81,100	69
2022-02-15	67	68	66	68	69,000	68
2022-02-14	67	68	66	67	56,400	67
2022-02-10	66	69	66	68	116,700	68
2022-02-09	67	67	64	67	248,700	67
2022-02-08	66	71	66	67	647,000	67
2022-02-07	62	72	61	71	1,164,800	71
2022-02-04	59	62	59	62	130,700	62
2022-02-03	60	60	58	60	47,500	60
2022-02-02	58	60	58	59	90,100	59
2022-02-01	57	58	57	58	106,600	58
2022-01-31	56	57	55	57	49,600	57
2022-01-28	54	58	53	57	204,700	57
2022-01-27	56	56	54	55	222,000	55
2022-01-26	54	56	54	56	114,700	56
2022-01-25	59	59	53	54	705,800	54
2022-01-24	59	60	59	60	14,900	60
2022-01-21	59	60	58	60	63,600	60
2022-01-20	58	60	58	60	36,000	60
2022-01-19	60	60	58	59	154,300	59
2022-01-18	63	63	60	60	150,100	60
2022-01-17	62	63	62	63	26,300	63
2022-01-14	64	64	62	62	62,500	62
2022-01-13	63	64	63	64	119,700	64
2022-01-12	63	63	62	63	25,100	63
2022-01-11	62	63	61	63	45,800	63
2022-01-07	60	62	60	62	49,200	62
2022-01-06	62	62	60	60	105,000	60
2022-01-05	62	63	62	62	360,100	62
2022-01-04	62	63	62	62	51,000	62

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