8893 (株)新日本建物の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	399	410	399	410	9,800	2,050
2003-12-29	385	404	385	404	7,500	2,020
2003-12-26	385	385	383	383	3,500	1,915
2003-12-25	386	386	384	385	5,900	1,925
2003-12-24	386	386	381	385	2,000	1,925
2003-12-22	365	392	365	387	20,700	1,935
2003-12-19	380	381	367	367	2,300	1,835
2003-12-18	380	380	360	370	4,200	1,850
2003-12-17	379	380	379	379	1,800	1,895
2003-12-16	380	380	379	379	8,000	1,895
2003-12-15	381	384	380	380	4,600	1,900
2003-12-12	382	382	380	380	700	1,900
2003-12-11	390	394	390	390	2,900	1,950
2003-12-10	375	395	375	390	15,000	1,950
2003-12-09	370	375	370	375	600	1,875
2003-12-08	372	373	368	370	1,200	1,850
2003-12-05	370	378	370	370	1,700	1,850
2003-12-04	375	379	370	379	4,700	1,895
2003-12-03	380	385	376	376	2,000	1,880
2003-12-02	375	382	375	380	3,200	1,900
2003-12-01	362	375	362	370	4,900	1,850
2003-11-28	370	370	365	370	400	1,850
2003-11-27	370	370	369	370	500	1,850
2003-11-26	370	375	360	360	11,600	1,800
2003-11-25	345	361	340	361	6,000	1,805
2003-11-21	330	340	330	340	20,500	1,700
2003-11-20	333	347	332	332	6,500	1,660
2003-11-19	350	350	330	350	49,300	1,750
2003-11-18	393	393	330	379	23,700	1,895
2003-11-17	389	398	385	397	7,800	1,985
2003-11-14	395	401	390	390	11,400	1,950
2003-11-13	400	400	390	390	3,700	1,950
2003-11-12	411	411	379	411	13,800	2,055
2003-11-11	419	419	411	411	5,600	2,055
2003-11-10	428	428	405	419	16,700	2,095
2003-11-07	435	435	427	428	7,100	2,140
2003-11-06	436	436	430	434	6,300	2,170
2003-11-05	437	440	437	437	4,200	2,185
2003-11-04	435	440	435	437	3,500	2,185
2003-10-31	430	435	430	435	700	2,175
2003-10-30	432	439	431	435	2,800	2,175
2003-10-29	435	435	427	430	1,300	2,150
2003-10-28	438	438	425	425	2,900	2,125
2003-10-27	440	440	435	439	3,900	2,195
2003-10-24	432	440	425	440	3,900	2,200
2003-10-23	441	441	432	432	4,500	2,160
2003-10-22	449	449	441	441	3,400	2,205
2003-10-21	450	450	443	447	8,400	2,235
2003-10-20	449	450	443	443	14,800	2,215
2003-10-17	456	458	443	443	15,400	2,215
2003-10-16	450	458	443	443	18,700	2,215
2003-10-15	458	458	448	450	46,600	2,250
2003-10-14	433	455	433	455	41,200	2,275
2003-10-10	430	430	420	425	9,700	2,125
2003-10-09	430	430	428	430	3,200	2,150
2003-10-08	439	439	425	425	1,900	2,125
2003-10-07	445	445	430	440	4,800	2,200
2003-10-06	437	445	437	445	10,700	2,225
2003-10-03	438	438	435	437	4,100	2,185
2003-10-02	435	440	420	438	4,800	2,190
2003-10-01	435	435	428	428	4,300	2,140
2003-09-30	435	440	431	431	1,800	2,155
2003-09-29	435	435	434	435	1,700	2,175
2003-09-26	435	435	435	435	1,000	2,175
2003-09-25	440	440	435	440	7,000	2,200
2003-09-24	450	450	440	445	24,500	2,225
2003-09-22	455	457	445	445	18,600	2,225
2003-09-19	455	457	440	445	23,300	2,225
2003-09-18	455	458	453	455	4,800	2,275
2003-09-17	455	458	455	455	7,300	2,275
2003-09-16	450	458	450	455	8,100	2,275
2003-09-12	458	458	450	450	9,400	2,250
2003-09-11	455	458	455	457	7,000	2,285
2003-09-10	456	458	455	455	8,100	2,275
2003-09-09	458	459	456	458	5,400	2,290
2003-09-08	455	459	455	459	4,600	2,295
2003-09-05	450	452	450	452	5,200	2,260
2003-09-04	452	452	449	450	1,500	2,250
2003-09-03	450	452	449	450	10,600	2,250
2003-09-02	452	458	450	452	3,500	2,260
2003-09-01	450	452	450	452	2,200	2,260
2003-08-29	452	452	442	450	2,300	2,250
2003-08-28	450	450	450	450	1,900	2,250
2003-08-27	450	452	450	450	500	2,250
2003-08-26	435	452	435	452	5,900	2,260
2003-08-25	430	450	430	450	6,500	2,250
2003-08-22	435	436	425	430	6,400	2,150
2003-08-21	440	441	435	435	4,700	2,175
2003-08-20	431	440	431	440	3,200	2,200
2003-08-19	436	440	432	432	8,800	2,160
2003-08-18	435	435	435	435	1,100	2,175
2003-08-15	435	435	431	431	600	2,155
2003-08-14	430	435	430	435	1,000	2,175
2003-08-13	430	430	430	430	900	2,150
2003-08-12	440	440	435	435	1,000	2,175
2003-08-11	435	440	430	440	5,100	2,200
2003-08-08	434	435	434	435	800	2,175
2003-08-07	438	438	436	436	1,400	2,180
2003-08-06	439	439	438	438	1,500	2,190
2003-08-05	441	441	439	439	1,100	2,195
2003-08-04	420	440	420	440	10,200	2,200
2003-08-01	420	420	420	420	12,200	2,100
2003-07-31	425	425	419	420	18,300	2,100
2003-07-30	420	420	415	420	8,900	2,100
2003-07-29	421	421	415	415	2,000	2,075
2003-07-28	425	425	411	420	13,600	2,100
2003-07-25	425	425	420	425	7,400	2,125
2003-07-24	428	428	420	420	4,900	2,100
2003-07-23	445	445	420	420	14,300	2,100
2003-07-22	430	435	420	430	13,900	2,150
2003-07-18	420	420	415	415	8,000	2,075
2003-07-17	420	420	420	420	9,000	2,100
2003-07-16	445	445	445	445	1,000	2,225
2003-07-14	450	450	450	450	1,000	2,250
2003-07-11	445	450	445	450	3,000	2,250
2003-07-10	460	460	445	445	6,000	2,225
2003-07-09	460	460	460	460	2,000	2,300
2003-07-08	470	470	470	470	5,000	2,350
2003-07-07	460	464	460	464	3,000	2,320
2003-07-03	464	464	460	460	7,000	2,300
2003-07-02	445	464	445	464	3,000	2,320
2003-07-01	445	450	445	450	2,000	2,250
2003-06-30	450	450	445	445	2,000	2,225
2003-06-27	450	450	450	450	1,000	2,250
2003-06-26	450	450	450	450	2,000	2,250
2003-06-25	450	450	450	450	5,000	2,250
2003-06-24	470	470	450	450	4,000	2,250
2003-06-23	470	470	470	470	2,000	2,350
2003-06-20	470	470	470	470	2,000	2,350
2003-06-19	470	470	470	470	2,000	2,350
2003-06-18	465	465	450	450	4,000	2,250
2003-06-17	470	470	470	470	5,000	2,350
2003-06-16	450	480	450	480	9,000	2,400
2003-06-13	470	475	470	470	10,000	2,350
2003-06-12	470	470	470	470	2,000	2,350
2003-06-11	470	470	470	470	3,000	2,350
2003-06-10	475	479	475	479	4,000	2,395
2003-06-09	465	480	465	480	3,000	2,400
2003-06-06	470	470	470	470	3,000	2,350
2003-06-05	480	480	478	480	3,000	2,400
2003-06-04	480	484	480	484	3,000	2,420
2003-06-03	488	488	480	487	9,000	2,435
2003-06-02	445	490	445	490	44,000	2,450
2003-05-30	439	445	439	445	6,000	2,225
2003-05-29	429	440	429	438	10,000	2,190
2003-05-28	425	430	410	430	6,000	2,150
2003-05-27	405	415	400	415	8,000	2,075
2003-05-26	405	405	405	405	8,000	2,025
2003-05-23	406	406	405	405	2,000	2,025
2003-05-22	405	405	405	405	2,000	2,025
2003-05-21	425	425	420	425	6,000	2,125
2003-05-20	425	425	425	425	3,000	2,125
2003-05-19	425	425	401	401	4,000	2,005
2003-05-16	435	435	425	425	3,000	2,125
2003-05-15	450	450	445	445	7,000	2,225
2003-05-14	470	470	460	460	8,000	2,300
2003-05-13	498	498	475	475	4,000	2,375
2003-05-12	495	495	495	495	1,000	2,475
2003-05-09	490	490	490	490	1,000	2,450
2003-05-08	490	490	490	490	1,000	2,450
2003-05-07	499	500	499	500	2,000	2,500
2003-05-06	490	490	485	490	3,000	2,450
2003-05-02	490	500	490	500	4,000	2,500
2003-05-01	490	490	490	490	1,000	2,450
2003-04-30	490	490	490	490	3,000	2,450
2003-04-25	500	500	500	500	1,000	2,500
2003-04-24	500	500	500	500	1,000	2,500
2003-04-23	499	500	495	500	56,000	2,500
2003-04-22	510	510	490	500	10,000	2,500
2003-04-21	520	520	520	520	6,000	2,600
2003-04-18	510	520	510	520	4,000	2,600
2003-04-17	510	510	510	510	1,000	2,550
2003-04-16	500	515	500	515	7,000	2,575
2003-04-15	504	504	504	504	1,000	2,520
2003-04-14	500	500	500	500	1,000	2,500
2003-04-11	500	507	500	507	2,000	2,535
2003-04-10	480	500	480	500	2,000	2,500
2003-04-09	500	500	500	500	1,000	2,500
2003-04-08	507	507	507	507	1,000	2,535
2003-04-07	510	510	510	510	2,000	2,550
2003-04-04	459	570	459	500	58,000	2,500
2003-04-03	498	500	490	500	28,000	2,500
2003-04-02	480	498	480	498	13,000	2,490
2003-04-01	490	490	490	490	1,000	2,450
2003-03-31	450	498	430	490	14,000	2,450
2003-03-28	450	450	450	450	4,000	2,250
2003-03-27	425	425	425	425	1,000	2,125
2003-03-26	450	450	450	450	2,000	2,250
2003-03-25	900	905	890	890	23,000	2,225
2003-03-24	910	910	900	900	11,000	2,250
2003-03-20	920	920	920	920	1,000	2,300
2003-03-19	910	920	910	920	3,000	2,300
2003-03-18	910	920	910	920	2,000	2,300
2003-03-17	910	910	910	910	1,000	2,275
2003-03-14	930	930	930	930	1,000	2,325
2003-03-12	930	930	930	930	3,000	2,325
2003-03-11	930	930	930	930	4,000	2,325
2003-03-10	930	930	930	930	1,000	2,325
2003-03-07	930	930	910	910	5,000	2,275
2003-03-06	935	935	930	930	4,000	2,325
2003-03-05	950	960	920	940	37,000	2,350
2003-03-03	929	930	929	930	3,000	2,325
2003-02-28	930	930	910	910	4,000	2,275
2003-02-27	905	969	905	920	12,000	2,300
2003-02-26	915	915	915	915	2,000	2,287.50
2003-02-25	915	915	915	915	1,000	2,287.50
2003-02-24	920	920	920	920	2,000	2,300
2003-02-21	900	950	900	950	19,000	2,375
2003-02-20	919	919	919	919	1,000	2,297.50
2003-02-19	930	930	930	930	1,000	2,325
2003-02-18	920	920	920	920	2,000	2,300
2003-02-17	930	930	930	930	1,000	2,325
2003-02-14	945	945	945	945	1,000	2,362.50
2003-02-13	970	979	970	979	5,000	2,447.50
2003-02-12	985	985	985	985	5,000	2,462.50
2003-02-10	940	990	940	990	10,000	2,475
2003-02-07	850	940	850	935	27,000	2,337.50
2003-02-06	860	870	860	870	11,000	2,175
2003-02-05	830	860	830	860	13,000	2,150
2003-02-04	810	840	810	840	3,000	2,100
2003-02-03	840	850	840	850	6,000	2,125
2003-01-31	800	860	800	860	8,000	2,150
2003-01-30	840	860	840	860	20,000	2,150
2003-01-29	850	850	850	850	1,000	2,125
2003-01-28	845	850	845	850	10,000	2,125
2003-01-27	845	845	845	845	11,000	2,112.50
2003-01-24	845	845	845	845	1,000	2,112.50
2003-01-23	849	849	849	849	1,000	2,122.50
2003-01-22	849	849	849	849	2,000	2,122.50
2003-01-21	849	850	849	850	2,000	2,125
2003-01-20	859	859	859	859	1,000	2,147.50
2003-01-17	860	860	860	860	2,000	2,150
2003-01-15	850	859	850	859	2,000	2,147.50
2003-01-14	830	860	830	860	18,000	2,150
2003-01-09	850	850	850	850	2,000	2,125
2003-01-07	850	860	850	860	2,000	2,150

分割・併合履歴： [2015-09-28]1株→0.2株 [2003-03-26]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03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

8893 (株)新日本建物 の時系列データ [2003年度]

8893 (株)新日本建物の時系列データ [2003年度]