8893 (株)新日本建物 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 841 | 841 | 840 | 840 | 4,000 | 2,100 |
| 2002-12-25 | 799 | 799 | 777 | 777 | 6,000 | 1,942.50 |
| 2002-12-24 | 800 | 800 | 790 | 800 | 12,000 | 2,000 |
| 2002-12-20 | 830 | 830 | 830 | 830 | 10,000 | 2,075 |
| 2002-12-19 | 860 | 860 | 830 | 850 | 17,000 | 2,125 |
| 2002-12-18 | 840 | 860 | 840 | 860 | 19,000 | 2,150 |
| 2002-12-17 | 840 | 850 | 840 | 850 | 36,000 | 2,125 |
| 2002-12-16 | 825 | 840 | 825 | 840 | 21,000 | 2,100 |
| 2002-12-13 | 840 | 840 | 840 | 840 | 9,000 | 2,100 |
| 2002-12-12 | 850 | 850 | 840 | 840 | 6,000 | 2,100 |
| 2002-12-11 | 800 | 850 | 800 | 850 | 23,000 | 2,125 |
| 2002-12-10 | 800 | 810 | 800 | 810 | 13,000 | 2,025 |
| 2002-12-09 | 810 | 810 | 790 | 800 | 23,000 | 2,000 |
| 2002-12-06 | 810 | 850 | 810 | 850 | 13,000 | 2,125 |
| 2002-12-05 | 827 | 850 | 827 | 850 | 15,000 | 2,125 |
| 2002-12-03 | 820 | 835 | 820 | 835 | 3,000 | 2,087.50 |
| 2002-11-29 | 850 | 850 | 850 | 850 | 6,000 | 2,125 |
| 2002-11-28 | 810 | 850 | 810 | 850 | 2,000 | 2,125 |
| 2002-11-27 | 810 | 810 | 810 | 810 | 3,000 | 2,025 |
| 2002-11-26 | 810 | 815 | 810 | 810 | 5,000 | 2,025 |
| 2002-11-25 | 830 | 830 | 810 | 810 | 54,000 | 2,025 |
| 2002-11-22 | 830 | 870 | 830 | 870 | 4,000 | 2,175 |
| 2002-11-21 | 850 | 850 | 830 | 830 | 5,000 | 2,075 |
| 2002-11-20 | 859 | 860 | 801 | 829 | 23,000 | 2,072.50 |
| 2002-11-19 | 890 | 890 | 860 | 860 | 6,000 | 2,150 |
| 2002-11-18 | 890 | 890 | 890 | 890 | 1,000 | 2,225 |
| 2002-11-15 | 899 | 899 | 899 | 899 | 1,000 | 2,247.50 |
| 2002-11-14 | 900 | 900 | 895 | 900 | 5,000 | 2,250 |
| 2002-11-13 | 984 | 984 | 930 | 940 | 6,000 | 2,350 |
| 2002-11-12 | 960 | 1,000 | 940 | 990 | 14,000 | 2,475 |
| 2002-11-11 | 950 | 979 | 950 | 950 | 8,000 | 2,375 |
| 2002-11-08 | 959 | 999 | 931 | 989 | 13,000 | 2,472.50 |
| 2002-11-07 | 879 | 980 | 879 | 980 | 33,000 | 2,450 |
| 2002-11-06 | 903 | 910 | 834 | 880 | 50,000 | 2,200 |
| 2002-11-05 | 959 | 959 | 900 | 920 | 41,000 | 2,300 |
| 2002-11-01 | 1,000 | 1,000 | 960 | 960 | 35,000 | 2,400 |
| 2002-10-31 | 1,090 | 1,090 | 1,000 | 1,030 | 63,000 | 2,575 |
| 2002-10-30 | 1,060 | 1,070 | 1,050 | 1,070 | 62,000 | 2,675 |
| 2002-10-29 | 1,160 | 1,160 | 1,060 | 1,080 | 58,000 | 2,700 |
| 2002-10-28 | 1,150 | 1,180 | 1,150 | 1,180 | 5,000 | 2,950 |
| 2002-10-25 | 1,130 | 1,190 | 1,130 | 1,190 | 12,000 | 2,975 |
| 2002-10-24 | 1,150 | 1,150 | 1,090 | 1,090 | 6,000 | 2,725 |
| 2002-10-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 2002-10-22 | 1,200 | 1,240 | 1,200 | 1,200 | 37,000 | 3,000 |
| 2002-10-21 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 3,025 |
| 2002-10-18 | 1,210 | 1,210 | 1,200 | 1,200 | 38,000 | 3,000 |
| 2002-10-17 | 1,260 | 1,260 | 1,190 | 1,200 | 93,000 | 3,000 |
| 2002-10-16 | 1,190 | 1,280 | 1,170 | 1,280 | 63,000 | 3,200 |
| 2002-10-15 | 1,130 | 1,200 | 1,040 | 1,200 | 90,000 | 3,000 |
| 2002-10-11 | 1,190 | 1,190 | 1,140 | 1,140 | 34,000 | 2,850 |
| 2002-10-10 | 1,210 | 1,210 | 1,180 | 1,200 | 40,000 | 3,000 |
| 2002-10-09 | 1,290 | 1,290 | 1,210 | 1,250 | 30,000 | 3,125 |
| 2002-10-08 | 1,300 | 1,310 | 1,260 | 1,290 | 22,000 | 3,225 |
| 2002-10-07 | 1,290 | 1,300 | 1,260 | 1,290 | 19,000 | 3,225 |
| 2002-10-04 | 1,260 | 1,290 | 1,230 | 1,290 | 28,000 | 3,225 |
| 2002-10-03 | 1,280 | 1,300 | 1,230 | 1,290 | 30,000 | 3,225 |
| 2002-10-02 | 1,290 | 1,350 | 1,250 | 1,280 | 87,000 | 3,200 |
| 2002-10-01 | 1,260 | 1,310 | 1,260 | 1,290 | 46,000 | 3,225 |
| 2002-09-30 | 1,220 | 1,300 | 1,220 | 1,300 | 19,000 | 3,250 |
| 2002-09-27 | 1,210 | 1,280 | 1,190 | 1,280 | 33,000 | 3,200 |
| 2002-09-26 | 1,300 | 1,300 | 1,240 | 1,240 | 23,000 | 3,100 |
| 2002-09-25 | 1,150 | 1,300 | 1,150 | 1,300 | 15,000 | 3,250 |
| 2002-09-24 | 1,180 | 1,200 | 1,170 | 1,190 | 22,000 | 2,975 |
| 2002-09-20 | 1,200 | 1,200 | 1,170 | 1,200 | 25,000 | 3,000 |
| 2002-09-19 | 1,180 | 1,230 | 1,180 | 1,220 | 76,000 | 3,050 |
| 2002-09-18 | 1,230 | 1,230 | 1,190 | 1,220 | 23,000 | 3,050 |
| 2002-09-17 | 1,190 | 1,260 | 1,180 | 1,250 | 52,000 | 3,125 |
| 2002-09-13 | 1,170 | 1,250 | 1,170 | 1,200 | 122,000 | 3,000 |
| 2002-09-12 | 1,190 | 1,190 | 1,130 | 1,190 | 23,000 | 2,975 |
| 2002-09-11 | 1,130 | 1,210 | 1,120 | 1,200 | 131,000 | 3,000 |
| 2002-09-10 | 1,060 | 1,130 | 1,050 | 1,130 | 77,000 | 2,825 |
| 2002-09-09 | 1,020 | 1,090 | 1,000 | 1,080 | 104,000 | 2,700 |
| 2002-09-06 | 990 | 1,020 | 966 | 1,000 | 41,000 | 2,500 |
| 2002-09-05 | 1,040 | 1,060 | 990 | 1,030 | 98,000 | 2,575 |
| 2002-09-04 | 915 | 1,020 | 912 | 1,020 | 130,000 | 2,550 |
| 2002-09-03 | 901 | 939 | 901 | 911 | 18,000 | 2,277.50 |
| 2002-09-02 | 915 | 940 | 910 | 940 | 40,000 | 2,350 |
| 2002-08-30 | 885 | 900 | 885 | 885 | 71,000 | 2,212.50 |
| 2002-08-29 | 920 | 920 | 885 | 885 | 62,000 | 2,212.50 |
| 2002-08-28 | 920 | 920 | 900 | 900 | 11,000 | 2,250 |
| 2002-08-27 | 895 | 920 | 895 | 920 | 11,000 | 2,300 |
| 2002-08-26 | 885 | 910 | 885 | 910 | 25,000 | 2,275 |
| 2002-08-23 | 885 | 885 | 885 | 885 | 4,000 | 2,212.50 |
| 2002-08-22 | 885 | 885 | 885 | 885 | 2,000 | 2,212.50 |
| 2002-08-21 | 890 | 900 | 890 | 900 | 20,000 | 2,250 |
| 2002-08-20 | 880 | 880 | 870 | 880 | 7,000 | 2,200 |
| 2002-08-19 | 900 | 900 | 880 | 880 | 2,000 | 2,200 |
| 2002-08-16 | 900 | 900 | 900 | 900 | 8,000 | 2,250 |
| 2002-08-15 | 897 | 897 | 897 | 897 | 1,000 | 2,242.50 |
| 2002-08-14 | 900 | 900 | 900 | 900 | 4,000 | 2,250 |
| 2002-08-13 | 900 | 900 | 900 | 900 | 44,000 | 2,250 |
| 2002-08-12 | 842 | 900 | 842 | 900 | 3,000 | 2,250 |
| 2002-08-09 | 880 | 890 | 880 | 890 | 5,000 | 2,225 |
| 2002-08-08 | 884 | 884 | 884 | 884 | 7,000 | 2,210 |
| 2002-08-07 | 884 | 884 | 884 | 884 | 6,000 | 2,210 |
| 2002-08-06 | 873 | 873 | 873 | 873 | 3,000 | 2,182.50 |
| 2002-08-02 | 890 | 900 | 890 | 900 | 4,000 | 2,250 |
| 2002-08-01 | 900 | 900 | 900 | 900 | 3,000 | 2,250 |
| 2002-07-31 | 890 | 900 | 880 | 880 | 4,000 | 2,200 |
| 2002-07-30 | 890 | 895 | 890 | 895 | 6,000 | 2,237.50 |
| 2002-07-29 | 897 | 900 | 870 | 870 | 9,000 | 2,175 |
| 2002-07-25 | 920 | 920 | 910 | 920 | 9,000 | 2,300 |
| 2002-07-24 | 921 | 921 | 921 | 921 | 1,000 | 2,302.50 |
| 2002-07-23 | 900 | 901 | 900 | 901 | 4,000 | 2,252.50 |
| 2002-07-22 | 890 | 924 | 890 | 920 | 10,000 | 2,300 |
| 2002-07-19 | 920 | 925 | 920 | 920 | 9,000 | 2,300 |
| 2002-07-18 | 920 | 950 | 915 | 940 | 119,000 | 2,350 |
| 2002-07-17 | 919 | 922 | 910 | 922 | 70,000 | 2,305 |
| 2002-07-16 | 921 | 921 | 915 | 915 | 7,000 | 2,287.50 |
| 2002-07-15 | 918 | 925 | 917 | 925 | 77,000 | 2,312.50 |
| 2002-07-12 | 880 | 919 | 880 | 919 | 42,000 | 2,297.50 |
| 2002-07-11 | 880 | 880 | 880 | 880 | 7,000 | 2,200 |
| 2002-07-10 | 881 | 881 | 880 | 880 | 6,000 | 2,200 |
| 2002-07-09 | 885 | 885 | 880 | 880 | 12,000 | 2,200 |
| 2002-07-08 | 899 | 900 | 891 | 895 | 15,000 | 2,237.50 |
| 2002-07-05 | 900 | 900 | 892 | 899 | 4,000 | 2,247.50 |
| 2002-07-04 | 891 | 919 | 891 | 900 | 18,000 | 2,250 |
| 2002-07-03 | 890 | 898 | 890 | 892 | 10,000 | 2,230 |
| 2002-07-02 | 920 | 920 | 900 | 900 | 11,000 | 2,250 |
| 2002-07-01 | 891 | 920 | 861 | 920 | 29,000 | 2,300 |
| 2002-06-28 | 900 | 910 | 890 | 891 | 6,000 | 2,227.50 |
| 2002-06-27 | 811 | 930 | 811 | 928 | 68,000 | 2,320 |
| 2002-06-26 | 880 | 880 | 830 | 850 | 11,000 | 2,125 |
| 2002-06-25 | 900 | 900 | 880 | 880 | 15,000 | 2,200 |
| 2002-06-24 | 890 | 900 | 880 | 880 | 52,000 | 2,200 |
| 2002-06-21 | 900 | 912 | 900 | 900 | 29,000 | 2,250 |
| 2002-06-20 | 920 | 920 | 901 | 901 | 27,000 | 2,252.50 |
| 2002-06-19 | 941 | 949 | 930 | 930 | 82,000 | 2,325 |
| 2002-06-18 | 905 | 949 | 900 | 945 | 86,000 | 2,362.50 |
| 2002-06-17 | 900 | 905 | 900 | 902 | 20,000 | 2,255 |
| 2002-06-14 | 910 | 915 | 895 | 900 | 39,000 | 2,250 |
| 2002-06-13 | 920 | 930 | 900 | 915 | 58,000 | 2,287.50 |
| 2002-06-12 | 925 | 935 | 905 | 930 | 65,000 | 2,325 |
| 2002-06-11 | 925 | 930 | 915 | 930 | 79,000 | 2,325 |
| 2002-06-10 | 880 | 931 | 880 | 915 | 123,000 | 2,287.50 |
| 2002-06-07 | 859 | 900 | 859 | 880 | 77,000 | 2,200 |
| 2002-06-06 | 860 | 890 | 855 | 875 | 52,000 | 2,187.50 |
| 2002-06-05 | 880 | 910 | 870 | 880 | 183,000 | 2,200 |
| 2002-06-04 | 840 | 873 | 830 | 873 | 163,000 | 2,182.50 |
| 2002-06-03 | 820 | 848 | 819 | 843 | 166,000 | 2,107.50 |
| 2002-05-31 | 760 | 790 | 741 | 790 | 33,000 | 1,975 |
| 2002-05-30 | 720 | 780 | 701 | 725 | 55,000 | 1,812.50 |
| 2002-05-29 | 700 | 720 | 700 | 720 | 18,000 | 1,800 |
| 2002-05-28 | 700 | 700 | 680 | 695 | 6,000 | 1,737.50 |
| 2002-05-27 | 730 | 730 | 690 | 710 | 26,000 | 1,775 |
| 2002-05-24 | 730 | 735 | 720 | 735 | 15,000 | 1,837.50 |
| 2002-05-23 | 739 | 739 | 730 | 730 | 11,000 | 1,825 |
| 2002-05-22 | 740 | 749 | 730 | 739 | 22,000 | 1,847.50 |
| 2002-05-21 | 699 | 750 | 699 | 750 | 56,000 | 1,875 |
| 2002-05-20 | 720 | 720 | 680 | 680 | 26,000 | 1,700 |
| 2002-05-17 | 695 | 700 | 695 | 695 | 10,000 | 1,737.50 |
| 2002-05-16 | 700 | 720 | 696 | 697 | 33,000 | 1,742.50 |
| 2002-05-15 | 700 | 700 | 685 | 700 | 15,000 | 1,750 |
| 2002-05-14 | 720 | 720 | 695 | 720 | 20,000 | 1,800 |
| 2002-05-13 | 690 | 725 | 690 | 720 | 65,000 | 1,800 |
| 2002-05-10 | 695 | 695 | 650 | 650 | 78,000 | 1,625 |
| 2002-05-09 | 700 | 700 | 685 | 700 | 71,000 | 1,750 |
| 2002-05-08 | 710 | 715 | 680 | 710 | 92,000 | 1,775 |
| 2002-05-07 | 710 | 720 | 700 | 710 | 36,000 | 1,775 |
| 2002-05-02 | 675 | 710 | 675 | 700 | 114,000 | 1,750 |
| 2002-05-01 | 651 | 680 | 650 | 675 | 43,000 | 1,687.50 |
| 2002-04-30 | 675 | 680 | 640 | 650 | 50,000 | 1,625 |
| 2002-04-26 | 675 | 700 | 675 | 675 | 52,000 | 1,687.50 |
| 2002-04-25 | 635 | 685 | 635 | 680 | 142,000 | 1,700 |
| 2002-04-24 | 590 | 650 | 590 | 640 | 116,000 | 1,600 |
| 2002-04-23 | 570 | 590 | 570 | 585 | 25,000 | 1,462.50 |
| 2002-04-22 | 565 | 565 | 565 | 565 | 14,000 | 1,412.50 |
| 2002-04-19 | 565 | 565 | 560 | 565 | 8,000 | 1,412.50 |
| 2002-04-18 | 570 | 570 | 560 | 560 | 17,000 | 1,400 |
| 2002-04-17 | 570 | 570 | 565 | 565 | 10,000 | 1,412.50 |
| 2002-04-16 | 565 | 565 | 556 | 565 | 7,000 | 1,412.50 |
| 2002-04-15 | 565 | 565 | 560 | 565 | 10,000 | 1,412.50 |
| 2002-04-12 | 565 | 570 | 560 | 565 | 18,000 | 1,412.50 |
| 2002-04-11 | 565 | 565 | 561 | 565 | 23,000 | 1,412.50 |
| 2002-04-10 | 570 | 570 | 565 | 565 | 32,000 | 1,412.50 |
| 2002-04-09 | 570 | 575 | 565 | 570 | 26,000 | 1,425 |
| 2002-04-08 | 565 | 570 | 565 | 565 | 14,000 | 1,412.50 |
| 2002-04-05 | 565 | 565 | 560 | 565 | 24,000 | 1,412.50 |
| 2002-04-04 | 560 | 565 | 560 | 565 | 13,000 | 1,412.50 |
| 2002-04-03 | 560 | 560 | 560 | 560 | 20,000 | 1,400 |
| 2002-04-02 | 515 | 565 | 515 | 565 | 29,000 | 1,412.50 |
| 2002-04-01 | 545 | 550 | 515 | 525 | 34,000 | 1,312.50 |
| 2002-03-29 | 555 | 560 | 545 | 545 | 16,000 | 1,362.50 |
| 2002-03-28 | 585 | 585 | 560 | 560 | 18,000 | 1,400 |
| 2002-03-27 | 575 | 585 | 575 | 580 | 12,000 | 1,450 |
| 2002-03-26 | 620 | 620 | 575 | 575 | 32,000 | 1,437.50 |
| 2002-03-25 | 630 | 650 | 620 | 640 | 57,000 | 1,600 |
| 2002-03-22 | 605 | 650 | 600 | 630 | 71,000 | 1,575 |
| 2002-03-20 | 590 | 605 | 585 | 600 | 17,000 | 1,500 |
| 2002-03-19 | 584 | 610 | 583 | 590 | 36,000 | 1,475 |
| 2002-03-18 | 590 | 590 | 575 | 583 | 50,000 | 1,457.50 |
| 2002-03-15 | 585 | 590 | 575 | 575 | 27,000 | 1,437.50 |
| 2002-03-14 | 590 | 590 | 560 | 590 | 54,000 | 1,475 |
| 2002-03-13 | 590 | 595 | 585 | 590 | 40,000 | 1,475 |
| 2002-03-12 | 595 | 600 | 590 | 590 | 26,000 | 1,475 |
| 2002-03-11 | 600 | 600 | 580 | 595 | 33,000 | 1,487.50 |
| 2002-03-08 | 600 | 605 | 595 | 605 | 27,000 | 1,512.50 |
| 2002-03-07 | 595 | 605 | 595 | 605 | 20,000 | 1,512.50 |
| 2002-03-06 | 570 | 595 | 570 | 580 | 28,000 | 1,450 |
| 2002-03-05 | 610 | 610 | 580 | 580 | 15,000 | 1,450 |
| 2002-03-04 | 600 | 605 | 570 | 600 | 49,000 | 1,500 |
| 2002-03-01 | 635 | 635 | 610 | 610 | 11,000 | 1,525 |
| 2002-02-28 | 625 | 650 | 615 | 640 | 113,000 | 1,600 |
| 2002-02-27 | 580 | 630 | 580 | 630 | 106,000 | 1,575 |
| 2002-02-26 | 590 | 630 | 540 | 610 | 119,000 | 1,525 |
| 2002-02-25 | 570 | 605 | 560 | 590 | 50,000 | 1,475 |
| 2002-02-22 | 500 | 565 | 490 | 550 | 81,000 | 1,375 |
| 2002-02-21 | 495 | 505 | 495 | 505 | 9,000 | 1,262.50 |
| 2002-02-20 | 495 | 505 | 485 | 500 | 19,000 | 1,250 |
| 2002-02-19 | 500 | 500 | 500 | 500 | 10,000 | 1,250 |
| 2002-02-18 | 510 | 515 | 500 | 510 | 18,000 | 1,275 |
| 2002-02-15 | 505 | 515 | 500 | 510 | 40,000 | 1,275 |
| 2002-02-14 | 505 | 510 | 500 | 500 | 23,000 | 1,250 |
| 2002-02-13 | 520 | 520 | 510 | 510 | 17,000 | 1,275 |
| 2002-02-12 | 520 | 530 | 520 | 530 | 11,000 | 1,325 |
| 2002-02-08 | 530 | 540 | 520 | 530 | 12,000 | 1,325 |
| 2002-02-07 | 500 | 540 | 495 | 540 | 65,000 | 1,350 |
| 2002-02-06 | 510 | 510 | 505 | 505 | 18,000 | 1,262.50 |
| 2002-02-05 | 530 | 530 | 510 | 515 | 12,000 | 1,287.50 |
| 2002-02-04 | 530 | 530 | 530 | 530 | 5,000 | 1,325 |
| 2002-02-01 | 560 | 560 | 530 | 540 | 42,000 | 1,350 |
| 2002-01-31 | 560 | 560 | 550 | 560 | 5,000 | 1,400 |
| 2002-01-30 | 560 | 560 | 545 | 555 | 22,000 | 1,387.50 |
| 2002-01-29 | 560 | 565 | 555 | 565 | 12,000 | 1,412.50 |
| 2002-01-28 | 570 | 570 | 560 | 565 | 10,000 | 1,412.50 |
| 2002-01-25 | 560 | 580 | 555 | 560 | 44,000 | 1,400 |
| 2002-01-24 | 580 | 580 | 560 | 560 | 42,000 | 1,400 |
| 2002-01-23 | 600 | 610 | 570 | 580 | 32,000 | 1,450 |
| 2002-01-22 | 615 | 620 | 610 | 610 | 11,000 | 1,525 |
| 2002-01-21 | 600 | 610 | 600 | 610 | 25,000 | 1,525 |
| 2002-01-18 | 620 | 620 | 605 | 610 | 31,000 | 1,525 |
| 2002-01-17 | 620 | 630 | 605 | 615 | 13,000 | 1,537.50 |
| 2002-01-16 | 635 | 640 | 620 | 630 | 29,000 | 1,575 |
| 2002-01-15 | 645 | 660 | 635 | 635 | 28,000 | 1,587.50 |
| 2002-01-11 | 650 | 720 | 635 | 650 | 74,000 | 1,625 |
| 2002-01-10 | 740 | 740 | 650 | 655 | 46,000 | 1,637.50 |
| 2002-01-09 | 660 | 740 | 650 | 730 | 184,000 | 1,825 |
| 2002-01-08 | 600 | 665 | 590 | 650 | 91,000 | 1,625 |
| 2002-01-07 | 610 | 610 | 605 | 610 | 6,000 | 1,525 |
| 2002-01-04 | 620 | 620 | 620 | 620 | 3,000 | 1,550 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [2003-03-26]1株→2株