8893 (株)新日本建物 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 724 | 725 | 710 | 717 | 66,000 | 3,585 |
| 2005-12-29 | 721 | 728 | 710 | 717 | 79,200 | 3,585 |
| 2005-12-28 | 715 | 724 | 699 | 710 | 136,000 | 3,550 |
| 2005-12-27 | 728 | 728 | 709 | 711 | 141,200 | 3,555 |
| 2005-12-26 | 702 | 740 | 702 | 729 | 314,400 | 3,645 |
| 2005-12-22 | 700 | 702 | 677 | 691 | 214,300 | 3,455 |
| 2005-12-21 | 682 | 711 | 678 | 687 | 289,500 | 3,435 |
| 2005-12-20 | 687 | 688 | 675 | 682 | 102,700 | 3,410 |
| 2005-12-19 | 673 | 680 | 667 | 677 | 85,500 | 3,385 |
| 2005-12-16 | 663 | 668 | 656 | 667 | 51,800 | 3,335 |
| 2005-12-15 | 657 | 659 | 651 | 656 | 19,700 | 3,280 |
| 2005-12-14 | 660 | 662 | 648 | 650 | 58,500 | 3,250 |
| 2005-12-13 | 657 | 664 | 650 | 655 | 42,600 | 3,275 |
| 2005-12-12 | 648 | 659 | 646 | 651 | 32,500 | 3,255 |
| 2005-12-09 | 647 | 659 | 647 | 648 | 21,100 | 3,240 |
| 2005-12-08 | 663 | 672 | 641 | 657 | 46,900 | 3,285 |
| 2005-12-07 | 664 | 665 | 656 | 663 | 51,800 | 3,315 |
| 2005-12-06 | 688 | 688 | 651 | 667 | 111,600 | 3,335 |
| 2005-12-05 | 696 | 696 | 683 | 688 | 66,400 | 3,440 |
| 2005-12-02 | 670 | 679 | 670 | 671 | 54,300 | 3,355 |
| 2005-12-01 | 660 | 672 | 660 | 664 | 68,700 | 3,320 |
| 2005-11-30 | 630 | 660 | 630 | 651 | 134,400 | 3,255 |
| 2005-11-29 | 650 | 650 | 619 | 629 | 107,300 | 3,145 |
| 2005-11-28 | 650 | 651 | 621 | 650 | 193,800 | 3,250 |
| 2005-11-25 | 654 | 670 | 646 | 654 | 139,400 | 3,270 |
| 2005-11-24 | 680 | 695 | 643 | 674 | 121,400 | 3,370 |
| 2005-11-22 | 700 | 705 | 695 | 696 | 39,000 | 3,480 |
| 2005-11-21 | 701 | 710 | 698 | 700 | 79,500 | 3,500 |
| 2005-11-18 | 705 | 714 | 700 | 711 | 82,600 | 3,555 |
| 2005-11-17 | 710 | 716 | 705 | 714 | 50,700 | 3,570 |
| 2005-11-16 | 700 | 715 | 700 | 709 | 33,900 | 3,545 |
| 2005-11-15 | 710 | 710 | 696 | 700 | 136,700 | 3,500 |
| 2005-11-14 | 715 | 720 | 713 | 720 | 56,700 | 3,600 |
| 2005-11-11 | 709 | 714 | 706 | 713 | 33,500 | 3,565 |
| 2005-11-10 | 699 | 709 | 690 | 709 | 71,400 | 3,545 |
| 2005-11-09 | 725 | 725 | 690 | 692 | 60,400 | 3,460 |
| 2005-11-08 | 720 | 730 | 715 | 723 | 86,300 | 3,615 |
| 2005-11-07 | 720 | 732 | 711 | 718 | 146,900 | 3,590 |
| 2005-11-04 | 710 | 717 | 708 | 715 | 91,300 | 3,575 |
| 2005-11-02 | 690 | 715 | 685 | 704 | 130,000 | 3,520 |
| 2005-11-01 | 684 | 689 | 675 | 687 | 128,500 | 3,435 |
| 2005-10-31 | 680 | 689 | 660 | 689 | 130,700 | 3,445 |
| 2005-10-28 | 653 | 675 | 650 | 670 | 120,500 | 3,350 |
| 2005-10-27 | 634 | 643 | 631 | 643 | 52,900 | 3,215 |
| 2005-10-26 | 620 | 629 | 614 | 629 | 114,200 | 3,145 |
| 2005-10-25 | 628 | 628 | 619 | 625 | 12,000 | 3,125 |
| 2005-10-24 | 624 | 626 | 620 | 626 | 18,800 | 3,130 |
| 2005-10-21 | 629 | 629 | 623 | 629 | 16,000 | 3,145 |
| 2005-10-20 | 630 | 630 | 625 | 629 | 16,100 | 3,145 |
| 2005-10-19 | 633 | 633 | 621 | 627 | 12,700 | 3,135 |
| 2005-10-18 | 629 | 632 | 627 | 632 | 53,000 | 3,160 |
| 2005-10-17 | 623 | 628 | 617 | 628 | 25,600 | 3,140 |
| 2005-10-14 | 620 | 623 | 615 | 619 | 21,000 | 3,095 |
| 2005-10-13 | 629 | 629 | 618 | 620 | 20,400 | 3,100 |
| 2005-10-12 | 630 | 630 | 617 | 620 | 43,300 | 3,100 |
| 2005-10-11 | 620 | 623 | 617 | 621 | 17,900 | 3,105 |
| 2005-10-07 | 603 | 616 | 603 | 615 | 25,300 | 3,075 |
| 2005-10-06 | 604 | 610 | 601 | 602 | 46,100 | 3,010 |
| 2005-10-05 | 613 | 614 | 606 | 610 | 29,500 | 3,050 |
| 2005-10-04 | 620 | 624 | 611 | 615 | 55,900 | 3,075 |
| 2005-10-03 | 626 | 631 | 620 | 625 | 32,600 | 3,125 |
| 2005-09-30 | 620 | 625 | 615 | 622 | 27,200 | 3,110 |
| 2005-09-29 | 620 | 624 | 613 | 614 | 37,200 | 3,070 |
| 2005-09-28 | 630 | 631 | 622 | 624 | 35,100 | 3,120 |
| 2005-09-27 | 628 | 629 | 622 | 627 | 43,400 | 3,135 |
| 2005-09-26 | 631 | 634 | 618 | 630 | 127,800 | 3,150 |
| 2005-09-22 | 636 | 643 | 630 | 635 | 78,500 | 3,175 |
| 2005-09-21 | 654 | 658 | 638 | 644 | 136,100 | 3,220 |
| 2005-09-20 | 663 | 664 | 649 | 649 | 121,900 | 3,245 |
| 2005-09-16 | 662 | 664 | 653 | 653 | 125,600 | 3,265 |
| 2005-09-15 | 646 | 658 | 640 | 652 | 86,300 | 3,260 |
| 2005-09-14 | 646 | 648 | 639 | 646 | 76,500 | 3,230 |
| 2005-09-13 | 644 | 647 | 642 | 645 | 52,500 | 3,225 |
| 2005-09-12 | 637 | 640 | 634 | 640 | 17,100 | 3,200 |
| 2005-09-09 | 635 | 648 | 633 | 636 | 45,800 | 3,180 |
| 2005-09-08 | 640 | 645 | 638 | 638 | 48,200 | 3,190 |
| 2005-09-07 | 645 | 645 | 639 | 640 | 19,200 | 3,200 |
| 2005-09-06 | 637 | 645 | 635 | 641 | 38,200 | 3,205 |
| 2005-09-05 | 640 | 640 | 633 | 636 | 14,200 | 3,180 |
| 2005-09-02 | 639 | 639 | 627 | 634 | 24,800 | 3,170 |
| 2005-09-01 | 635 | 649 | 634 | 639 | 66,100 | 3,195 |
| 2005-08-31 | 616 | 630 | 616 | 630 | 31,900 | 3,150 |
| 2005-08-30 | 616 | 616 | 610 | 616 | 17,400 | 3,080 |
| 2005-08-29 | 611 | 615 | 609 | 615 | 17,500 | 3,075 |
| 2005-08-26 | 619 | 619 | 602 | 612 | 30,700 | 3,060 |
| 2005-08-25 | 621 | 625 | 619 | 619 | 29,600 | 3,095 |
| 2005-08-24 | 625 | 628 | 620 | 621 | 17,900 | 3,105 |
| 2005-08-23 | 630 | 635 | 624 | 625 | 36,300 | 3,125 |
| 2005-08-22 | 633 | 633 | 625 | 630 | 23,100 | 3,150 |
| 2005-08-19 | 630 | 638 | 627 | 633 | 27,200 | 3,165 |
| 2005-08-18 | 635 | 640 | 631 | 635 | 26,900 | 3,175 |
| 2005-08-17 | 635 | 640 | 631 | 638 | 24,700 | 3,190 |
| 2005-08-16 | 640 | 643 | 633 | 642 | 26,200 | 3,210 |
| 2005-08-15 | 645 | 645 | 632 | 640 | 16,200 | 3,200 |
| 2005-08-12 | 636 | 642 | 630 | 642 | 38,000 | 3,210 |
| 2005-08-11 | 625 | 636 | 623 | 633 | 39,900 | 3,165 |
| 2005-08-10 | 630 | 644 | 628 | 634 | 65,200 | 3,170 |
| 2005-08-09 | 620 | 627 | 610 | 624 | 49,700 | 3,120 |
| 2005-08-08 | 608 | 613 | 598 | 600 | 81,500 | 3,000 |
| 2005-08-05 | 619 | 628 | 610 | 618 | 57,200 | 3,090 |
| 2005-08-04 | 617 | 630 | 607 | 625 | 124,500 | 3,125 |
| 2005-08-03 | 635 | 639 | 625 | 627 | 124,200 | 3,135 |
| 2005-08-02 | 669 | 678 | 624 | 640 | 588,200 | 3,200 |
| 2005-08-01 | 630 | 660 | 623 | 659 | 320,400 | 3,295 |
| 2005-07-29 | 610 | 630 | 610 | 620 | 116,200 | 3,100 |
| 2005-07-28 | 600 | 618 | 600 | 610 | 107,600 | 3,050 |
| 2005-07-27 | 604 | 635 | 595 | 610 | 364,500 | 3,050 |
| 2005-07-26 | 608 | 608 | 588 | 594 | 177,700 | 2,970 |
| 2005-07-25 | 590 | 609 | 586 | 606 | 280,600 | 3,030 |
| 2005-07-22 | 567 | 598 | 567 | 580 | 272,700 | 2,900 |
| 2005-07-21 | 560 | 576 | 556 | 570 | 306,600 | 2,850 |
| 2005-07-20 | 540 | 555 | 540 | 555 | 65,000 | 2,775 |
| 2005-07-19 | 539 | 547 | 532 | 547 | 46,200 | 2,735 |
| 2005-07-15 | 550 | 550 | 525 | 540 | 123,900 | 2,700 |
| 2005-07-14 | 553 | 553 | 545 | 548 | 42,900 | 2,740 |
| 2005-07-13 | 542 | 549 | 539 | 547 | 86,200 | 2,735 |
| 2005-07-12 | 542 | 543 | 534 | 534 | 26,600 | 2,670 |
| 2005-07-11 | 534 | 545 | 533 | 539 | 74,800 | 2,695 |
| 2005-07-08 | 533 | 537 | 531 | 535 | 25,800 | 2,675 |
| 2005-07-07 | 537 | 541 | 535 | 535 | 50,000 | 2,675 |
| 2005-07-06 | 536 | 541 | 534 | 537 | 29,300 | 2,685 |
| 2005-07-05 | 542 | 542 | 524 | 535 | 36,100 | 2,675 |
| 2005-07-04 | 535 | 537 | 530 | 536 | 56,200 | 2,680 |
| 2005-07-01 | 523 | 530 | 523 | 528 | 38,900 | 2,640 |
| 2005-06-30 | 521 | 530 | 517 | 522 | 32,200 | 2,610 |
| 2005-06-29 | 519 | 521 | 512 | 517 | 48,800 | 2,585 |
| 2005-06-28 | 510 | 514 | 505 | 510 | 43,700 | 2,550 |
| 2005-06-27 | 515 | 519 | 505 | 512 | 40,700 | 2,560 |
| 2005-06-24 | 510 | 520 | 508 | 519 | 33,800 | 2,595 |
| 2005-06-23 | 525 | 525 | 511 | 517 | 45,800 | 2,585 |
| 2005-06-22 | 533 | 533 | 511 | 516 | 111,000 | 2,580 |
| 2005-06-21 | 536 | 536 | 522 | 528 | 47,700 | 2,640 |
| 2005-06-20 | 545 | 545 | 533 | 534 | 67,200 | 2,670 |
| 2005-06-17 | 544 | 544 | 530 | 535 | 42,000 | 2,675 |
| 2005-06-16 | 539 | 543 | 526 | 541 | 86,000 | 2,705 |
| 2005-06-15 | 525 | 535 | 525 | 534 | 58,100 | 2,670 |
| 2005-06-14 | 545 | 547 | 524 | 524 | 85,000 | 2,620 |
| 2005-06-13 | 549 | 555 | 540 | 546 | 53,100 | 2,730 |
| 2005-06-10 | 549 | 551 | 545 | 545 | 84,100 | 2,725 |
| 2005-06-09 | 550 | 551 | 543 | 543 | 69,300 | 2,715 |
| 2005-06-08 | 540 | 547 | 540 | 542 | 103,800 | 2,710 |
| 2005-06-07 | 524 | 535 | 524 | 527 | 60,500 | 2,635 |
| 2005-06-06 | 523 | 543 | 502 | 524 | 152,400 | 2,620 |
| 2005-06-03 | 541 | 548 | 531 | 531 | 147,600 | 2,655 |
| 2005-06-02 | 555 | 555 | 546 | 550 | 107,900 | 2,750 |
| 2005-06-01 | 544 | 585 | 543 | 555 | 414,100 | 2,775 |
| 2005-05-31 | 563 | 563 | 543 | 554 | 292,700 | 2,770 |
| 2005-05-30 | 570 | 570 | 541 | 568 | 603,000 | 2,840 |
| 2005-05-27 | 491 | 571 | 491 | 571 | 1,132,500 | 2,855 |
| 2005-05-26 | 489 | 510 | 489 | 491 | 159,200 | 2,455 |
| 2005-05-25 | 491 | 492 | 480 | 484 | 36,600 | 2,420 |
| 2005-05-24 | 495 | 499 | 489 | 490 | 50,500 | 2,450 |
| 2005-05-23 | 495 | 495 | 486 | 495 | 77,200 | 2,475 |
| 2005-05-20 | 470 | 475 | 462 | 475 | 13,700 | 2,375 |
| 2005-05-19 | 462 | 463 | 461 | 462 | 16,400 | 2,310 |
| 2005-05-18 | 463 | 463 | 460 | 462 | 11,800 | 2,310 |
| 2005-05-17 | 466 | 467 | 462 | 462 | 6,300 | 2,310 |
| 2005-05-16 | 467 | 467 | 464 | 465 | 8,700 | 2,325 |
| 2005-05-13 | 465 | 466 | 464 | 465 | 7,400 | 2,325 |
| 2005-05-12 | 467 | 468 | 464 | 465 | 14,100 | 2,325 |
| 2005-05-11 | 470 | 470 | 465 | 467 | 14,800 | 2,335 |
| 2005-05-10 | 472 | 476 | 468 | 470 | 16,800 | 2,350 |
| 2005-05-09 | 475 | 475 | 469 | 472 | 25,600 | 2,360 |
| 2005-05-06 | 475 | 479 | 474 | 475 | 13,300 | 2,375 |
| 2005-05-02 | 480 | 480 | 474 | 474 | 10,600 | 2,370 |
| 2005-04-28 | 479 | 484 | 477 | 480 | 12,000 | 2,400 |
| 2005-04-27 | 481 | 482 | 475 | 477 | 4,800 | 2,385 |
| 2005-04-26 | 480 | 481 | 475 | 479 | 3,600 | 2,395 |
| 2005-04-25 | 474 | 480 | 470 | 470 | 10,400 | 2,350 |
| 2005-04-22 | 480 | 481 | 475 | 479 | 2,900 | 2,395 |
| 2005-04-21 | 479 | 479 | 469 | 469 | 6,200 | 2,345 |
| 2005-04-20 | 472 | 473 | 465 | 471 | 12,000 | 2,355 |
| 2005-04-19 | 470 | 476 | 470 | 473 | 4,300 | 2,365 |
| 2005-04-18 | 460 | 480 | 452 | 461 | 17,800 | 2,305 |
| 2005-04-15 | 480 | 480 | 474 | 478 | 9,700 | 2,390 |
| 2005-04-14 | 489 | 489 | 479 | 480 | 5,900 | 2,400 |
| 2005-04-13 | 485 | 489 | 484 | 487 | 3,300 | 2,435 |
| 2005-04-12 | 485 | 489 | 485 | 485 | 8,200 | 2,425 |
| 2005-04-11 | 486 | 487 | 485 | 485 | 12,200 | 2,425 |
| 2005-04-08 | 485 | 486 | 482 | 483 | 5,400 | 2,415 |
| 2005-04-07 | 488 | 488 | 481 | 482 | 7,600 | 2,410 |
| 2005-04-06 | 480 | 490 | 476 | 481 | 18,400 | 2,405 |
| 2005-04-05 | 470 | 473 | 470 | 472 | 11,900 | 2,360 |
| 2005-04-04 | 471 | 472 | 466 | 469 | 12,600 | 2,345 |
| 2005-04-01 | 473 | 473 | 469 | 472 | 13,000 | 2,360 |
| 2005-03-31 | 470 | 472 | 466 | 472 | 15,600 | 2,360 |
| 2005-03-30 | 480 | 480 | 468 | 470 | 36,200 | 2,350 |
| 2005-03-29 | 490 | 490 | 480 | 483 | 19,000 | 2,415 |
| 2005-03-28 | 474 | 497 | 474 | 490 | 39,600 | 2,450 |
| 2005-03-25 | 532 | 532 | 520 | 524 | 81,900 | 2,620 |
| 2005-03-24 | 535 | 535 | 530 | 533 | 48,600 | 2,665 |
| 2005-03-23 | 534 | 535 | 531 | 532 | 44,100 | 2,660 |
| 2005-03-22 | 528 | 534 | 528 | 534 | 35,400 | 2,670 |
| 2005-03-18 | 524 | 528 | 524 | 526 | 30,000 | 2,630 |
| 2005-03-17 | 523 | 525 | 519 | 524 | 32,300 | 2,620 |
| 2005-03-16 | 520 | 524 | 520 | 522 | 22,400 | 2,610 |
| 2005-03-15 | 521 | 524 | 519 | 522 | 17,100 | 2,610 |
| 2005-03-14 | 521 | 524 | 516 | 519 | 32,600 | 2,595 |
| 2005-03-11 | 515 | 520 | 515 | 520 | 13,900 | 2,600 |
| 2005-03-10 | 518 | 518 | 511 | 515 | 19,900 | 2,575 |
| 2005-03-09 | 518 | 520 | 510 | 518 | 61,700 | 2,590 |
| 2005-03-08 | 518 | 519 | 514 | 518 | 31,400 | 2,590 |
| 2005-03-07 | 512 | 518 | 512 | 517 | 37,500 | 2,585 |
| 2005-03-04 | 515 | 515 | 506 | 510 | 34,200 | 2,550 |
| 2005-03-03 | 505 | 512 | 503 | 510 | 56,200 | 2,550 |
| 2005-03-02 | 509 | 509 | 500 | 503 | 38,400 | 2,515 |
| 2005-03-01 | 496 | 502 | 496 | 500 | 80,700 | 2,500 |
| 2005-02-28 | 495 | 495 | 489 | 494 | 36,800 | 2,470 |
| 2005-02-25 | 480 | 485 | 479 | 485 | 33,500 | 2,425 |
| 2005-02-24 | 477 | 480 | 475 | 479 | 14,300 | 2,395 |
| 2005-02-23 | 479 | 479 | 472 | 479 | 15,900 | 2,395 |
| 2005-02-22 | 480 | 480 | 474 | 475 | 19,700 | 2,375 |
| 2005-02-21 | 480 | 483 | 471 | 479 | 8,900 | 2,395 |
| 2005-02-18 | 480 | 480 | 469 | 478 | 23,100 | 2,390 |
| 2005-02-17 | 482 | 482 | 478 | 480 | 4,300 | 2,400 |
| 2005-02-16 | 483 | 484 | 479 | 480 | 12,900 | 2,400 |
| 2005-02-15 | 480 | 483 | 480 | 482 | 13,800 | 2,410 |
| 2005-02-14 | 481 | 484 | 480 | 481 | 23,900 | 2,405 |
| 2005-02-10 | 484 | 484 | 479 | 480 | 8,400 | 2,400 |
| 2005-02-09 | 480 | 483 | 479 | 481 | 8,800 | 2,405 |
| 2005-02-08 | 475 | 481 | 475 | 480 | 9,200 | 2,400 |
| 2005-02-07 | 484 | 488 | 461 | 480 | 33,300 | 2,400 |
| 2005-02-04 | 495 | 495 | 488 | 494 | 12,500 | 2,470 |
| 2005-02-03 | 490 | 490 | 483 | 484 | 11,500 | 2,420 |
| 2005-02-02 | 483 | 485 | 480 | 484 | 13,500 | 2,420 |
| 2005-02-01 | 482 | 485 | 482 | 485 | 9,800 | 2,425 |
| 2005-01-31 | 485 | 490 | 480 | 485 | 30,600 | 2,425 |
| 2005-01-28 | 486 | 488 | 483 | 485 | 5,200 | 2,425 |
| 2005-01-27 | 485 | 489 | 482 | 489 | 37,600 | 2,445 |
| 2005-01-26 | 485 | 486 | 483 | 485 | 16,300 | 2,425 |
| 2005-01-25 | 488 | 488 | 478 | 485 | 27,000 | 2,425 |
| 2005-01-24 | 482 | 485 | 478 | 484 | 20,000 | 2,420 |
| 2005-01-21 | 476 | 481 | 470 | 481 | 16,600 | 2,405 |
| 2005-01-20 | 481 | 481 | 475 | 475 | 11,800 | 2,375 |
| 2005-01-19 | 470 | 483 | 470 | 482 | 59,100 | 2,410 |
| 2005-01-18 | 472 | 473 | 469 | 470 | 12,800 | 2,350 |
| 2005-01-17 | 468 | 480 | 468 | 472 | 34,700 | 2,360 |
| 2005-01-14 | 462 | 468 | 461 | 468 | 6,600 | 2,340 |
| 2005-01-13 | 468 | 468 | 461 | 465 | 14,700 | 2,325 |
| 2005-01-12 | 465 | 470 | 462 | 469 | 14,700 | 2,345 |
| 2005-01-11 | 470 | 473 | 462 | 464 | 31,400 | 2,320 |
| 2005-01-07 | 470 | 471 | 465 | 470 | 16,000 | 2,350 |
| 2005-01-06 | 454 | 477 | 454 | 477 | 28,700 | 2,385 |
| 2005-01-05 | 442 | 479 | 442 | 479 | 45,300 | 2,395 |
| 2005-01-04 | 445 | 448 | 440 | 445 | 13,000 | 2,225 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [2003-03-26]1株→2株