8893 (株)新日本建物の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	444	445	440	440	7,100	2,200
2004-12-29	440	443	439	442	17,500	2,210
2004-12-28	440	440	436	439	6,700	2,195
2004-12-27	439	440	436	440	8,300	2,200
2004-12-24	441	441	435	440	14,800	2,200
2004-12-22	440	444	438	441	7,500	2,205
2004-12-21	438	445	430	443	13,800	2,215
2004-12-20	426	444	425	444	33,100	2,220
2004-12-17	432	432	426	426	13,900	2,130
2004-12-16	432	433	428	432	18,700	2,160
2004-12-15	430	433	430	431	8,500	2,155
2004-12-14	420	434	418	430	28,700	2,150
2004-12-13	416	427	415	425	9,500	2,125
2004-12-10	410	415	410	414	4,700	2,070
2004-12-09	410	412	410	410	5,200	2,050
2004-12-08	410	412	409	410	5,700	2,050
2004-12-07	411	411	410	410	11,800	2,050
2004-12-06	410	411	409	410	7,900	2,050
2004-12-03	410	411	409	410	9,700	2,050
2004-12-02	410	411	409	410	2,700	2,050
2004-12-01	408	410	408	409	2,200	2,045
2004-11-30	409	409	408	408	4,500	2,040
2004-11-29	407	408	402	408	13,200	2,040
2004-11-26	405	409	403	407	4,800	2,035
2004-11-25	406	410	403	403	9,700	2,015
2004-11-24	410	410	404	405	15,300	2,025
2004-11-22	410	410	407	410	6,700	2,050
2004-11-19	412	412	406	410	3,800	2,050
2004-11-18	414	415	410	412	2,900	2,060
2004-11-17	412	412	408	408	6,800	2,040
2004-11-16	413	415	411	414	4,600	2,070
2004-11-15	416	416	412	412	10,500	2,060
2004-11-12	412	415	411	415	4,400	2,075
2004-11-11	406	415	406	412	10,700	2,060
2004-11-10	405	406	405	406	4,900	2,030
2004-11-09	404	405	403	405	3,300	2,025
2004-11-08	403	406	401	404	11,800	2,020
2004-11-05	409	411	400	403	29,200	2,015
2004-11-04	410	410	405	406	8,200	2,030
2004-11-02	403	408	401	406	2,200	2,030
2004-11-01	405	405	400	403	6,800	2,015
2004-10-29	405	405	400	405	19,200	2,025
2004-10-28	408	414	405	405	8,000	2,025
2004-10-27	406	412	400	408	14,000	2,040
2004-10-26	422	422	390	400	66,100	2,000
2004-10-25	423	426	419	421	8,000	2,105
2004-10-22	438	438	420	423	19,200	2,115
2004-10-21	435	445	430	443	23,100	2,215
2004-10-20	416	440	416	440	36,100	2,200
2004-10-19	416	419	415	418	8,400	2,090
2004-10-18	418	419	415	415	10,300	2,075
2004-10-15	419	421	418	420	6,400	2,100
2004-10-14	422	422	419	420	4,200	2,100
2004-10-13	420	425	417	420	4,300	2,100
2004-10-12	425	429	410	415	45,000	2,075
2004-10-08	435	436	425	430	25,400	2,150
2004-10-07	435	435	432	435	4,500	2,175
2004-10-06	435	435	434	434	1,500	2,170
2004-10-05	440	440	435	435	4,600	2,175
2004-10-04	438	440	437	440	2,700	2,200
2004-10-01	434	437	431	437	6,100	2,185
2004-09-30	430	435	430	434	4,300	2,170
2004-09-29	432	433	430	430	3,300	2,150
2004-09-28	437	437	432	432	5,300	2,160
2004-09-27	444	444	431	438	7,200	2,190
2004-09-24	449	450	446	447	18,600	2,235
2004-09-22	455	456	449	449	19,400	2,245
2004-09-21	455	458	454	455	25,700	2,275
2004-09-17	452	455	450	454	14,800	2,270
2004-09-16	445	450	444	450	11,800	2,250
2004-09-15	445	447	443	444	19,400	2,220
2004-09-14	442	445	440	444	7,600	2,220
2004-09-13	437	441	437	441	8,400	2,205
2004-09-10	441	442	435	435	17,700	2,175
2004-09-09	440	443	440	441	6,200	2,205
2004-09-08	440	442	439	441	5,300	2,205
2004-09-07	442	442	435	440	19,800	2,200
2004-09-06	440	443	435	441	18,000	2,205
2004-09-03	440	443	440	440	12,500	2,200
2004-09-02	435	441	435	440	4,900	2,200
2004-09-01	430	435	429	433	5,000	2,165
2004-08-31	432	432	425	429	12,700	2,145
2004-08-30	444	446	401	432	95,300	2,160
2004-08-27	440	448	440	443	9,900	2,215
2004-08-26	445	446	439	445	6,300	2,225
2004-08-25	435	449	430	435	19,700	2,175
2004-08-24	430	435	429	434	12,700	2,170
2004-08-23	430	430	427	428	6,900	2,140
2004-08-20	430	430	426	426	6,900	2,130
2004-08-19	425	427	424	424	9,300	2,120
2004-08-18	427	428	423	424	14,300	2,120
2004-08-17	426	427	425	425	4,300	2,125
2004-08-16	426	428	424	425	7,900	2,125
2004-08-13	426	426	423	426	7,100	2,130
2004-08-12	424	427	424	426	9,900	2,130
2004-08-11	424	427	422	424	13,100	2,120
2004-08-10	420	426	420	420	24,800	2,100
2004-08-09	428	430	420	420	14,600	2,100
2004-08-06	431	432	427	432	8,000	2,160
2004-08-05	427	432	424	432	15,400	2,160
2004-08-04	427	427	423	427	13,600	2,135
2004-08-03	430	430	420	429	22,800	2,145
2004-08-02	440	450	420	433	61,200	2,165
2004-07-30	450	452	440	440	9,900	2,200
2004-07-29	457	457	449	452	3,700	2,260
2004-07-28	438	475	438	457	17,900	2,285
2004-07-27	445	445	438	438	7,000	2,190
2004-07-26	448	450	435	445	21,400	2,225
2004-07-23	455	455	446	450	27,200	2,250
2004-07-22	465	465	454	455	17,800	2,275
2004-07-21	474	475	465	467	18,600	2,335
2004-07-20	470	477	465	475	5,400	2,375
2004-07-16	472	475	470	470	5,000	2,350
2004-07-15	487	495	472	472	14,600	2,360
2004-07-14	477	477	468	477	24,300	2,385
2004-07-13	471	480	471	471	15,900	2,355
2004-07-12	460	467	460	465	6,700	2,325
2004-07-09	460	462	458	459	10,000	2,295
2004-07-08	460	460	444	458	25,600	2,290
2004-07-07	456	456	445	445	20,100	2,225
2004-07-06	465	465	456	456	13,400	2,280
2004-07-05	450	451	446	450	18,000	2,250
2004-07-02	440	450	440	449	15,400	2,245
2004-07-01	445	446	439	445	6,500	2,225
2004-06-30	439	446	439	443	11,500	2,215
2004-06-29	440	440	438	440	10,400	2,200
2004-06-28	436	440	436	440	7,100	2,200
2004-06-25	431	440	429	440	24,000	2,200
2004-06-24	440	440	430	431	33,800	2,155
2004-06-23	445	445	440	444	11,500	2,220
2004-06-22	445	447	443	445	10,800	2,225
2004-06-21	445	447	444	445	6,900	2,225
2004-06-18	444	451	443	445	18,300	2,225
2004-06-17	450	451	444	450	23,500	2,250
2004-06-16	440	448	440	445	12,200	2,225
2004-06-15	440	440	436	437	11,600	2,185
2004-06-14	435	443	435	443	9,400	2,215
2004-06-11	435	440	432	435	14,400	2,175
2004-06-10	439	442	432	432	10,000	2,160
2004-06-09	435	440	429	429	16,100	2,145
2004-06-08	440	450	432	432	10,300	2,160
2004-06-07	431	445	429	439	18,200	2,195
2004-06-04	450	450	425	428	24,100	2,140
2004-06-03	459	459	445	445	5,300	2,225
2004-06-02	465	465	449	450	7,800	2,250
2004-06-01	459	460	446	460	5,800	2,300
2004-05-31	460	460	448	450	11,000	2,250
2004-05-28	460	465	452	454	4,900	2,270
2004-05-27	463	463	461	462	4,600	2,310
2004-05-26	480	483	470	470	9,700	2,350
2004-05-25	466	475	465	475	8,000	2,375
2004-05-24	475	480	455	465	14,600	2,325
2004-05-21	450	495	450	495	37,600	2,475
2004-05-20	460	477	460	470	6,500	2,350
2004-05-19	445	460	445	460	9,300	2,300
2004-05-18	425	438	425	430	9,500	2,150
2004-05-17	480	480	410	430	20,700	2,150
2004-05-14	490	493	471	476	12,800	2,380
2004-05-13	497	498	490	490	23,500	2,450
2004-05-12	475	494	450	494	20,600	2,470
2004-05-11	455	481	435	475	17,700	2,375
2004-05-10	490	490	450	455	13,000	2,275
2004-05-07	499	499	488	497	13,000	2,485
2004-05-06	500	500	491	499	17,800	2,495
2004-04-30	495	500	493	499	18,000	2,495
2004-04-28	497	500	490	495	12,300	2,475
2004-04-27	500	500	485	499	15,600	2,495
2004-04-26	500	505	494	505	43,000	2,525
2004-04-23	503	503	494	494	16,600	2,470
2004-04-22	504	507	498	498	41,500	2,490
2004-04-21	497	505	494	494	27,900	2,470
2004-04-20	485	497	485	485	41,400	2,425
2004-04-19	485	495	478	480	26,400	2,400
2004-04-16	490	495	481	485	17,000	2,425
2004-04-15	510	515	475	481	76,700	2,405
2004-04-14	469	513	465	508	94,300	2,540
2004-04-13	459	468	459	467	22,100	2,335
2004-04-12	452	458	450	458	19,100	2,290
2004-04-09	455	455	445	448	14,000	2,240
2004-04-08	450	455	447	455	11,900	2,275
2004-04-07	453	454	447	447	5,000	2,235
2004-04-06	446	450	445	445	10,400	2,225
2004-04-05	460	465	441	441	53,600	2,205
2004-04-02	444	467	444	458	21,200	2,290
2004-04-01	433	444	433	440	8,800	2,200
2004-03-31	440	440	430	430	118,200	2,150
2004-03-30	454	454	442	442	17,700	2,210
2004-03-29	460	460	450	450	20,000	2,250
2004-03-26	465	476	461	465	11,900	2,325
2004-03-25	502	509	493	495	86,900	2,475
2004-03-24	511	529	498	498	55,100	2,490
2004-03-23	509	510	505	510	15,100	2,550
2004-03-22	502	515	502	510	24,300	2,550
2004-03-19	506	518	502	509	19,100	2,545
2004-03-18	510	523	505	510	56,400	2,550
2004-03-17	505	520	500	515	90,600	2,575
2004-03-16	500	502	490	490	63,100	2,450
2004-03-15	458	505	458	502	158,500	2,510
2004-03-12	445	456	440	453	24,300	2,265
2004-03-11	445	454	441	445	12,000	2,225
2004-03-10	441	447	438	445	8,500	2,225
2004-03-09	444	448	438	438	20,100	2,190
2004-03-08	445	458	440	444	27,900	2,220
2004-03-05	443	444	440	440	10,200	2,200
2004-03-04	440	443	440	443	6,900	2,215
2004-03-03	436	440	434	439	4,400	2,195
2004-03-02	440	440	435	439	4,100	2,195
2004-03-01	431	439	430	439	8,000	2,195
2004-02-27	435	435	430	430	8,000	2,150
2004-02-26	435	436	430	435	5,900	2,175
2004-02-25	430	435	423	434	12,000	2,170
2004-02-24	440	443	439	440	3,900	2,200
2004-02-23	428	440	428	440	17,400	2,200
2004-02-20	426	428	426	426	7,700	2,130
2004-02-19	432	434	426	427	15,100	2,135
2004-02-18	430	434	430	434	6,400	2,170
2004-02-17	426	431	426	431	7,600	2,155
2004-02-16	424	429	424	426	13,700	2,130
2004-02-13	420	424	420	420	22,900	2,100
2004-02-12	410	422	410	420	23,200	2,100
2004-02-10	410	415	407	410	15,000	2,050
2004-02-09	410	413	408	413	7,300	2,065
2004-02-06	410	410	405	410	10,400	2,050
2004-02-05	411	413	405	411	7,200	2,055
2004-02-04	410	413	410	413	2,400	2,065
2004-02-03	414	415	408	410	6,200	2,050
2004-02-02	406	415	405	413	9,400	2,065
2004-01-30	408	408	400	408	13,600	2,040
2004-01-29	408	410	404	405	2,100	2,025
2004-01-28	410	410	405	410	24,900	2,050
2004-01-27	409	410	408	409	7,500	2,045
2004-01-26	408	415	405	408	16,100	2,040
2004-01-23	410	410	405	405	12,000	2,025
2004-01-22	410	411	409	410	11,200	2,050
2004-01-21	413	413	407	412	1,500	2,060
2004-01-20	410	412	406	406	6,300	2,030
2004-01-19	411	415	407	410	35,200	2,050
2004-01-16	415	415	410	411	3,000	2,055
2004-01-15	412	412	410	411	11,300	2,055
2004-01-14	413	415	407	415	18,200	2,075
2004-01-13	410	430	408	415	14,200	2,075
2004-01-09	418	418	402	410	2,500	2,050
2004-01-08	420	422	400	419	13,000	2,095
2004-01-07	422	423	420	423	4,300	2,115
2004-01-06	410	425	410	424	13,500	2,120
2004-01-05	410	412	406	412	7,500	2,060

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 [2004年度]

8893 (株)新日本建物の時系列データ [2004年度]