8893 (株)新日本建物 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 580 | 610 | 580 | 610 | 12,000 | 1,525 |
| 2001-12-27 | 565 | 570 | 550 | 570 | 27,000 | 1,425 |
| 2001-12-26 | 590 | 590 | 570 | 580 | 14,000 | 1,450 |
| 2001-12-25 | 610 | 620 | 580 | 600 | 33,000 | 1,500 |
| 2001-12-21 | 650 | 660 | 580 | 610 | 83,000 | 1,525 |
| 2001-12-20 | 600 | 655 | 580 | 640 | 210,000 | 1,600 |
| 2001-12-19 | 560 | 595 | 535 | 590 | 77,000 | 1,475 |
| 2001-12-18 | 500 | 555 | 490 | 555 | 98,000 | 1,387.50 |
| 2001-12-17 | 540 | 560 | 500 | 510 | 60,000 | 1,275 |
| 2001-12-14 | 550 | 550 | 530 | 540 | 39,000 | 1,350 |
| 2001-12-13 | 620 | 620 | 550 | 560 | 63,000 | 1,400 |
| 2001-12-12 | 540 | 620 | 540 | 620 | 40,000 | 1,550 |
| 2001-12-11 | 550 | 550 | 520 | 540 | 16,000 | 1,350 |
| 2001-12-10 | 550 | 560 | 540 | 540 | 33,000 | 1,350 |
| 2001-12-07 | 570 | 580 | 540 | 540 | 67,000 | 1,350 |
| 2001-12-06 | 610 | 610 | 575 | 580 | 58,000 | 1,450 |
| 2001-12-05 | 610 | 620 | 580 | 595 | 34,000 | 1,487.50 |
| 2001-12-04 | 660 | 660 | 625 | 625 | 19,000 | 1,562.50 |
| 2001-12-03 | 660 | 670 | 650 | 665 | 20,000 | 1,662.50 |
| 2001-11-30 | 640 | 660 | 640 | 655 | 18,000 | 1,637.50 |
| 2001-11-29 | 660 | 675 | 645 | 645 | 39,000 | 1,612.50 |
| 2001-11-28 | 655 | 675 | 615 | 665 | 79,000 | 1,662.50 |
| 2001-11-27 | 695 | 700 | 655 | 665 | 90,000 | 1,662.50 |
| 2001-11-26 | 700 | 715 | 695 | 700 | 60,000 | 1,750 |
| 2001-11-22 | 700 | 710 | 700 | 700 | 29,000 | 1,750 |
| 2001-11-21 | 715 | 715 | 700 | 700 | 32,000 | 1,750 |
| 2001-11-20 | 725 | 740 | 705 | 705 | 79,000 | 1,762.50 |
| 2001-11-19 | 715 | 780 | 715 | 735 | 103,000 | 1,837.50 |
| 2001-11-16 | 755 | 760 | 710 | 720 | 88,000 | 1,800 |
| 2001-11-15 | 795 | 800 | 755 | 760 | 92,000 | 1,900 |
| 2001-11-14 | 830 | 880 | 795 | 800 | 153,000 | 2,000 |
| 2001-11-13 | 820 | 830 | 800 | 830 | 129,000 | 2,075 |
| 2001-11-12 | 850 | 850 | 830 | 830 | 54,000 | 2,075 |
| 2001-11-09 | 900 | 900 | 830 | 847 | 170,000 | 2,117.50 |
| 2001-11-08 | 875 | 905 | 875 | 895 | 64,000 | 2,237.50 |
| 2001-11-07 | 945 | 975 | 880 | 890 | 350,000 | 2,225 |
| 2001-11-06 | 880 | 945 | 850 | 935 | 312,000 | 2,337.50 |
| 2001-11-05 | 945 | 960 | 880 | 890 | 418,000 | 2,225 |
| 2001-11-02 | 935 | 1,000 | 900 | 910 | 1,071,000 | 2,275 |
| 2001-11-01 | 870 | 950 | 870 | 925 | 1,415,000 | 2,312.50 |
| 2001-10-31 | 775 | 870 | 775 | 850 | 785,000 | 2,125 |
| 2001-10-30 | 745 | 800 | 735 | 775 | 374,000 | 1,937.50 |
| 2001-10-29 | 700 | 760 | 690 | 750 | 284,000 | 1,875 |
| 2001-10-26 | 705 | 710 | 695 | 695 | 107,000 | 1,737.50 |
| 2001-10-25 | 700 | 715 | 695 | 700 | 149,000 | 1,750 |
| 2001-10-24 | 730 | 740 | 700 | 705 | 184,000 | 1,762.50 |
| 2001-10-23 | 695 | 760 | 695 | 730 | 147,000 | 1,825 |
| 2001-10-22 | 685 | 700 | 680 | 690 | 16,000 | 1,725 |
| 2001-10-19 | 715 | 715 | 670 | 685 | 45,000 | 1,712.50 |
| 2001-10-18 | 705 | 715 | 660 | 705 | 69,000 | 1,762.50 |
| 2001-10-17 | 735 | 740 | 715 | 715 | 61,000 | 1,787.50 |
| 2001-10-16 | 740 | 755 | 725 | 735 | 109,000 | 1,837.50 |
| 2001-10-15 | 795 | 800 | 740 | 750 | 82,000 | 1,875 |
| 2001-10-12 | 800 | 845 | 775 | 800 | 166,000 | 2,000 |
| 2001-10-11 | 750 | 815 | 740 | 800 | 197,000 | 2,000 |
| 2001-10-10 | 765 | 770 | 730 | 740 | 78,000 | 1,850 |
| 2001-10-09 | 785 | 800 | 750 | 770 | 104,000 | 1,925 |
| 2001-10-05 | 720 | 810 | 710 | 800 | 472,000 | 2,000 |
| 2001-10-04 | 620 | 730 | 620 | 710 | 241,000 | 1,775 |
| 2001-10-03 | 640 | 640 | 610 | 610 | 42,000 | 1,525 |
| 2001-10-02 | 640 | 640 | 610 | 625 | 72,000 | 1,562.50 |
| 2001-10-01 | 580 | 660 | 560 | 645 | 97,000 | 1,612.50 |
| 2001-09-28 | 590 | 610 | 545 | 570 | 42,000 | 1,425 |
| 2001-09-27 | 515 | 570 | 480 | 570 | 171,000 | 1,425 |
| 2001-09-26 | 540 | 540 | 520 | 520 | 30,000 | 1,300 |
| 2001-09-25 | 565 | 570 | 540 | 540 | 21,000 | 1,350 |
| 2001-09-21 | 570 | 570 | 535 | 560 | 93,000 | 1,400 |
| 2001-09-20 | 595 | 595 | 575 | 580 | 43,000 | 1,450 |
| 2001-09-19 | 620 | 620 | 600 | 600 | 97,000 | 1,500 |
| 2001-09-18 | 560 | 630 | 560 | 610 | 65,000 | 1,525 |
| 2001-09-17 | 660 | 675 | 560 | 570 | 59,000 | 1,425 |
| 2001-09-14 | 640 | 675 | 640 | 660 | 121,000 | 1,650 |
| 2001-09-13 | 600 | 630 | 595 | 630 | 157,000 | 1,575 |
| 2001-09-12 | 630 | 670 | 540 | 600 | 129,000 | 1,500 |
| 2001-09-11 | 655 | 710 | 655 | 705 | 392,000 | 1,762.50 |
| 2001-09-10 | 660 | 670 | 650 | 655 | 351,000 | 1,637.50 |
| 2001-09-07 | 630 | 735 | 625 | 655 | 1,142,000 | 1,637.50 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [2003-03-26]1株→2株