8893 (株)新日本建物 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-03-27 | 650 | 667 | 650 | 666 | 243,200 | 666 |
| 2024-03-26 | 658 | 658 | 649 | 655 | 128,700 | 655 |
| 2024-03-25 | 662 | 664 | 658 | 661 | 115,100 | 661 |
| 2024-03-22 | 660 | 663 | 655 | 663 | 155,000 | 663 |
| 2024-03-21 | 649 | 662 | 648 | 658 | 265,400 | 658 |
| 2024-03-19 | 630 | 642 | 630 | 642 | 101,400 | 642 |
| 2024-03-18 | 629 | 635 | 624 | 635 | 101,900 | 635 |
| 2024-03-15 | 622 | 633 | 622 | 629 | 132,400 | 629 |
| 2024-03-14 | 627 | 633 | 621 | 629 | 143,800 | 629 |
| 2024-03-13 | 629 | 632 | 623 | 628 | 122,900 | 628 |
| 2024-03-12 | 618 | 628 | 618 | 625 | 82,400 | 625 |
| 2024-03-11 | 627 | 631 | 617 | 619 | 152,200 | 619 |
| 2024-03-08 | 622 | 632 | 622 | 626 | 57,200 | 626 |
| 2024-03-07 | 633 | 633 | 622 | 622 | 109,700 | 622 |
| 2024-03-06 | 619 | 630 | 618 | 625 | 137,200 | 625 |
| 2024-03-05 | 617 | 623 | 615 | 619 | 91,500 | 619 |
| 2024-03-04 | 630 | 630 | 620 | 621 | 185,800 | 621 |
| 2024-03-01 | 634 | 639 | 628 | 631 | 103,500 | 631 |
| 2024-02-29 | 635 | 638 | 629 | 630 | 139,300 | 630 |
| 2024-02-28 | 622 | 633 | 621 | 633 | 161,300 | 633 |
| 2024-02-27 | 620 | 622 | 619 | 620 | 103,300 | 620 |
| 2024-02-26 | 622 | 625 | 619 | 621 | 148,400 | 621 |
| 2024-02-22 | 621 | 624 | 619 | 622 | 63,400 | 622 |
| 2024-02-21 | 625 | 626 | 621 | 621 | 111,600 | 621 |
| 2024-02-20 | 626 | 630 | 622 | 624 | 121,600 | 624 |
| 2024-02-19 | 628 | 634 | 624 | 626 | 142,100 | 626 |
| 2024-02-16 | 620 | 635 | 619 | 631 | 117,700 | 631 |
| 2024-02-15 | 630 | 635 | 617 | 623 | 165,800 | 623 |
| 2024-02-14 | 631 | 640 | 617 | 640 | 247,900 | 640 |
| 2024-02-13 | 644 | 644 | 630 | 631 | 138,500 | 631 |
| 2024-02-09 | 641 | 641 | 626 | 630 | 140,000 | 630 |
| 2024-02-08 | 638 | 647 | 634 | 641 | 126,700 | 641 |
| 2024-02-07 | 643 | 644 | 628 | 636 | 314,000 | 636 |
| 2024-02-06 | 667 | 672 | 652 | 654 | 160,200 | 654 |
| 2024-02-05 | 657 | 664 | 649 | 664 | 105,000 | 664 |
| 2024-02-02 | 662 | 664 | 655 | 655 | 103,100 | 655 |
| 2024-02-01 | 672 | 672 | 660 | 660 | 151,100 | 660 |
| 2024-01-31 | 678 | 679 | 660 | 669 | 212,300 | 669 |
| 2024-01-30 | 667 | 678 | 664 | 671 | 224,700 | 671 |
| 2024-01-29 | 647 | 659 | 646 | 658 | 161,800 | 658 |
| 2024-01-26 | 644 | 648 | 640 | 647 | 105,200 | 647 |
| 2024-01-25 | 644 | 644 | 640 | 643 | 69,300 | 643 |
| 2024-01-24 | 645 | 646 | 639 | 642 | 65,100 | 642 |
| 2024-01-23 | 647 | 648 | 641 | 644 | 79,100 | 644 |
| 2024-01-22 | 639 | 646 | 636 | 646 | 160,100 | 646 |
| 2024-01-19 | 632 | 639 | 630 | 635 | 156,000 | 635 |
| 2024-01-18 | 631 | 636 | 627 | 630 | 83,400 | 630 |
| 2024-01-17 | 640 | 641 | 631 | 631 | 94,000 | 631 |
| 2024-01-16 | 639 | 640 | 634 | 639 | 61,900 | 639 |
| 2024-01-15 | 637 | 640 | 634 | 639 | 66,600 | 639 |
| 2024-01-12 | 636 | 637 | 630 | 636 | 124,000 | 636 |
| 2024-01-11 | 637 | 638 | 631 | 635 | 129,700 | 635 |
| 2024-01-10 | 638 | 638 | 630 | 631 | 123,900 | 631 |
| 2024-01-09 | 642 | 644 | 637 | 638 | 99,300 | 638 |
| 2024-01-05 | 640 | 644 | 638 | 641 | 78,300 | 641 |
| 2024-01-04 | 636 | 642 | 632 | 640 | 91,000 | 640 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [2003-03-26]1株→2株