8893 (株)新日本建物 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 663 | 674 | 640 | 640 | 78,200 | 3,200 |
| 2006-12-28 | 660 | 665 | 655 | 662 | 93,700 | 3,310 |
| 2006-12-27 | 635 | 658 | 634 | 650 | 102,800 | 3,250 |
| 2006-12-26 | 639 | 645 | 630 | 635 | 77,400 | 3,175 |
| 2006-12-25 | 626 | 647 | 625 | 630 | 81,800 | 3,150 |
| 2006-12-22 | 613 | 647 | 612 | 626 | 97,400 | 3,130 |
| 2006-12-21 | 620 | 620 | 610 | 612 | 62,600 | 3,060 |
| 2006-12-20 | 615 | 620 | 612 | 617 | 39,000 | 3,085 |
| 2006-12-19 | 617 | 619 | 612 | 615 | 35,300 | 3,075 |
| 2006-12-18 | 624 | 625 | 615 | 620 | 65,600 | 3,100 |
| 2006-12-15 | 618 | 628 | 615 | 620 | 61,000 | 3,100 |
| 2006-12-14 | 616 | 620 | 612 | 619 | 40,700 | 3,095 |
| 2006-12-13 | 616 | 622 | 610 | 615 | 40,700 | 3,075 |
| 2006-12-12 | 628 | 630 | 615 | 620 | 63,800 | 3,100 |
| 2006-12-11 | 625 | 630 | 623 | 625 | 29,200 | 3,125 |
| 2006-12-08 | 634 | 638 | 624 | 628 | 28,900 | 3,140 |
| 2006-12-07 | 630 | 638 | 621 | 630 | 27,300 | 3,150 |
| 2006-12-06 | 621 | 629 | 621 | 629 | 13,100 | 3,145 |
| 2006-12-05 | 638 | 639 | 617 | 624 | 34,400 | 3,120 |
| 2006-12-04 | 626 | 640 | 626 | 635 | 42,300 | 3,175 |
| 2006-12-01 | 650 | 650 | 626 | 626 | 46,300 | 3,130 |
| 2006-11-30 | 612 | 660 | 610 | 660 | 85,900 | 3,300 |
| 2006-11-29 | 614 | 618 | 600 | 618 | 74,700 | 3,090 |
| 2006-11-28 | 594 | 613 | 582 | 613 | 26,900 | 3,065 |
| 2006-11-27 | 590 | 595 | 589 | 594 | 14,800 | 2,970 |
| 2006-11-24 | 571 | 576 | 570 | 575 | 10,900 | 2,875 |
| 2006-11-22 | 552 | 571 | 552 | 570 | 30,400 | 2,850 |
| 2006-11-21 | 563 | 574 | 552 | 552 | 39,600 | 2,760 |
| 2006-11-20 | 580 | 580 | 558 | 560 | 44,200 | 2,800 |
| 2006-11-17 | 599 | 599 | 588 | 590 | 21,700 | 2,950 |
| 2006-11-16 | 604 | 608 | 591 | 602 | 32,500 | 3,010 |
| 2006-11-15 | 605 | 611 | 602 | 606 | 25,300 | 3,030 |
| 2006-11-14 | 602 | 612 | 602 | 605 | 20,100 | 3,025 |
| 2006-11-13 | 610 | 613 | 600 | 612 | 27,000 | 3,060 |
| 2006-11-10 | 620 | 624 | 610 | 614 | 18,500 | 3,070 |
| 2006-11-09 | 620 | 640 | 620 | 626 | 13,600 | 3,130 |
| 2006-11-08 | 640 | 640 | 611 | 620 | 37,400 | 3,100 |
| 2006-11-07 | 650 | 663 | 641 | 641 | 39,300 | 3,205 |
| 2006-11-06 | 662 | 674 | 650 | 651 | 67,200 | 3,255 |
| 2006-11-02 | 690 | 707 | 659 | 685 | 167,100 | 3,425 |
| 2006-11-01 | 619 | 731 | 616 | 720 | 353,800 | 3,600 |
| 2006-10-31 | 588 | 660 | 570 | 660 | 214,700 | 3,300 |
| 2006-10-30 | 561 | 620 | 558 | 614 | 146,300 | 3,070 |
| 2006-10-27 | 560 | 567 | 559 | 560 | 127,800 | 2,800 |
| 2006-10-26 | 588 | 594 | 559 | 560 | 239,300 | 2,800 |
| 2006-10-25 | 609 | 610 | 579 | 580 | 110,700 | 2,900 |
| 2006-10-24 | 607 | 613 | 606 | 607 | 36,200 | 3,035 |
| 2006-10-23 | 621 | 621 | 604 | 605 | 102,200 | 3,025 |
| 2006-10-20 | 623 | 624 | 612 | 620 | 19,600 | 3,100 |
| 2006-10-19 | 608 | 625 | 608 | 623 | 55,600 | 3,115 |
| 2006-10-18 | 605 | 607 | 600 | 607 | 35,500 | 3,035 |
| 2006-10-17 | 610 | 615 | 605 | 607 | 76,300 | 3,035 |
| 2006-10-16 | 586 | 606 | 586 | 605 | 56,500 | 3,025 |
| 2006-10-13 | 590 | 595 | 582 | 595 | 13,000 | 2,975 |
| 2006-10-12 | 571 | 595 | 561 | 580 | 31,900 | 2,900 |
| 2006-10-11 | 603 | 603 | 577 | 577 | 42,100 | 2,885 |
| 2006-10-10 | 609 | 609 | 600 | 606 | 27,600 | 3,030 |
| 2006-10-06 | 614 | 625 | 605 | 610 | 39,400 | 3,050 |
| 2006-10-05 | 615 | 624 | 610 | 620 | 54,200 | 3,100 |
| 2006-10-04 | 617 | 625 | 611 | 615 | 66,600 | 3,075 |
| 2006-10-03 | 636 | 636 | 616 | 616 | 29,100 | 3,080 |
| 2006-10-02 | 640 | 648 | 635 | 636 | 31,100 | 3,180 |
| 2006-09-29 | 619 | 636 | 613 | 635 | 94,300 | 3,175 |
| 2006-09-28 | 609 | 615 | 603 | 615 | 39,000 | 3,075 |
| 2006-09-27 | 612 | 612 | 600 | 612 | 31,100 | 3,060 |
| 2006-09-26 | 620 | 620 | 606 | 612 | 33,000 | 3,060 |
| 2006-09-25 | 625 | 633 | 625 | 630 | 76,900 | 3,150 |
| 2006-09-22 | 623 | 629 | 618 | 622 | 30,200 | 3,110 |
| 2006-09-21 | 630 | 630 | 622 | 626 | 19,100 | 3,130 |
| 2006-09-20 | 631 | 631 | 620 | 621 | 42,400 | 3,105 |
| 2006-09-19 | 641 | 641 | 630 | 631 | 34,200 | 3,155 |
| 2006-09-15 | 637 | 645 | 637 | 641 | 26,700 | 3,205 |
| 2006-09-14 | 640 | 645 | 633 | 645 | 66,700 | 3,225 |
| 2006-09-13 | 640 | 640 | 630 | 630 | 16,100 | 3,150 |
| 2006-09-12 | 650 | 650 | 636 | 636 | 24,100 | 3,180 |
| 2006-09-11 | 659 | 660 | 648 | 648 | 21,700 | 3,240 |
| 2006-09-08 | 651 | 655 | 645 | 655 | 26,400 | 3,275 |
| 2006-09-07 | 658 | 659 | 655 | 655 | 20,000 | 3,275 |
| 2006-09-06 | 665 | 665 | 651 | 659 | 31,300 | 3,295 |
| 2006-09-05 | 664 | 665 | 655 | 661 | 29,500 | 3,305 |
| 2006-09-04 | 665 | 666 | 655 | 660 | 61,700 | 3,300 |
| 2006-09-01 | 667 | 667 | 635 | 645 | 71,000 | 3,225 |
| 2006-08-31 | 603 | 679 | 603 | 677 | 157,600 | 3,385 |
| 2006-08-30 | 609 | 609 | 601 | 602 | 29,500 | 3,010 |
| 2006-08-29 | 603 | 610 | 600 | 600 | 72,700 | 3,000 |
| 2006-08-28 | 618 | 618 | 605 | 610 | 88,100 | 3,050 |
| 2006-08-25 | 632 | 636 | 625 | 628 | 38,300 | 3,140 |
| 2006-08-24 | 637 | 638 | 629 | 629 | 33,800 | 3,145 |
| 2006-08-23 | 636 | 638 | 632 | 634 | 37,100 | 3,170 |
| 2006-08-22 | 630 | 638 | 628 | 634 | 36,100 | 3,170 |
| 2006-08-21 | 623 | 630 | 623 | 629 | 25,500 | 3,145 |
| 2006-08-18 | 624 | 630 | 621 | 621 | 43,700 | 3,105 |
| 2006-08-17 | 622 | 626 | 615 | 621 | 51,900 | 3,105 |
| 2006-08-16 | 616 | 627 | 612 | 612 | 65,000 | 3,060 |
| 2006-08-15 | 619 | 625 | 611 | 613 | 58,100 | 3,065 |
| 2006-08-14 | 630 | 633 | 615 | 620 | 51,300 | 3,100 |
| 2006-08-11 | 639 | 646 | 623 | 631 | 44,000 | 3,155 |
| 2006-08-10 | 623 | 639 | 623 | 632 | 18,800 | 3,160 |
| 2006-08-09 | 626 | 636 | 626 | 630 | 10,800 | 3,150 |
| 2006-08-08 | 622 | 638 | 615 | 638 | 32,400 | 3,190 |
| 2006-08-07 | 647 | 647 | 614 | 642 | 41,000 | 3,210 |
| 2006-08-04 | 666 | 668 | 660 | 667 | 32,000 | 3,335 |
| 2006-08-03 | 670 | 673 | 635 | 670 | 46,300 | 3,350 |
| 2006-08-02 | 629 | 672 | 629 | 670 | 76,300 | 3,350 |
| 2006-08-01 | 654 | 673 | 641 | 669 | 36,000 | 3,345 |
| 2006-07-31 | 622 | 654 | 622 | 654 | 36,800 | 3,270 |
| 2006-07-28 | 591 | 627 | 590 | 611 | 40,200 | 3,055 |
| 2006-07-27 | 610 | 612 | 605 | 610 | 23,000 | 3,050 |
| 2006-07-26 | 612 | 619 | 609 | 610 | 34,200 | 3,050 |
| 2006-07-25 | 631 | 635 | 608 | 610 | 38,700 | 3,050 |
| 2006-07-24 | 624 | 628 | 611 | 628 | 28,800 | 3,140 |
| 2006-07-21 | 630 | 645 | 629 | 635 | 17,400 | 3,175 |
| 2006-07-20 | 628 | 645 | 617 | 645 | 29,600 | 3,225 |
| 2006-07-19 | 611 | 630 | 605 | 605 | 39,800 | 3,025 |
| 2006-07-18 | 647 | 647 | 600 | 600 | 54,400 | 3,000 |
| 2006-07-14 | 660 | 660 | 645 | 648 | 29,100 | 3,240 |
| 2006-07-13 | 649 | 662 | 645 | 662 | 39,800 | 3,310 |
| 2006-07-12 | 656 | 669 | 650 | 650 | 56,700 | 3,250 |
| 2006-07-11 | 670 | 672 | 655 | 665 | 68,400 | 3,325 |
| 2006-07-10 | 675 | 679 | 667 | 675 | 68,600 | 3,375 |
| 2006-07-07 | 694 | 698 | 680 | 680 | 53,500 | 3,400 |
| 2006-07-06 | 694 | 699 | 688 | 690 | 68,000 | 3,450 |
| 2006-07-05 | 699 | 702 | 690 | 693 | 104,900 | 3,465 |
| 2006-07-04 | 694 | 705 | 693 | 695 | 122,900 | 3,475 |
| 2006-07-03 | 687 | 690 | 680 | 690 | 52,600 | 3,450 |
| 2006-06-30 | 681 | 683 | 677 | 680 | 33,600 | 3,400 |
| 2006-06-29 | 673 | 679 | 667 | 672 | 32,300 | 3,360 |
| 2006-06-28 | 676 | 685 | 670 | 672 | 53,000 | 3,360 |
| 2006-06-27 | 684 | 689 | 682 | 686 | 39,600 | 3,430 |
| 2006-06-26 | 670 | 681 | 667 | 681 | 44,500 | 3,405 |
| 2006-06-23 | 680 | 680 | 650 | 660 | 100,900 | 3,300 |
| 2006-06-22 | 694 | 694 | 680 | 680 | 92,300 | 3,400 |
| 2006-06-21 | 680 | 690 | 671 | 690 | 32,400 | 3,450 |
| 2006-06-20 | 697 | 700 | 661 | 661 | 108,500 | 3,305 |
| 2006-06-19 | 706 | 706 | 689 | 696 | 110,200 | 3,480 |
| 2006-06-16 | 680 | 700 | 669 | 676 | 150,600 | 3,380 |
| 2006-06-15 | 650 | 662 | 639 | 645 | 107,700 | 3,225 |
| 2006-06-14 | 642 | 648 | 629 | 635 | 90,900 | 3,175 |
| 2006-06-13 | 620 | 647 | 620 | 641 | 102,800 | 3,205 |
| 2006-06-12 | 600 | 629 | 600 | 619 | 94,400 | 3,095 |
| 2006-06-09 | 570 | 597 | 561 | 581 | 78,000 | 2,905 |
| 2006-06-08 | 620 | 620 | 542 | 558 | 179,600 | 2,790 |
| 2006-06-07 | 629 | 642 | 622 | 622 | 74,800 | 3,110 |
| 2006-06-06 | 631 | 649 | 618 | 623 | 179,400 | 3,115 |
| 2006-06-05 | 650 | 661 | 614 | 621 | 506,900 | 3,105 |
| 2006-06-02 | 652 | 652 | 652 | 652 | 42,100 | 3,260 |
| 2006-06-01 | 861 | 880 | 752 | 752 | 73,200 | 3,760 |
| 2006-05-31 | 850 | 860 | 832 | 852 | 56,500 | 4,260 |
| 2006-05-30 | 910 | 912 | 880 | 880 | 32,000 | 4,400 |
| 2006-05-29 | 925 | 928 | 910 | 911 | 10,700 | 4,555 |
| 2006-05-26 | 923 | 930 | 910 | 922 | 10,100 | 4,610 |
| 2006-05-25 | 925 | 926 | 919 | 919 | 13,800 | 4,595 |
| 2006-05-24 | 905 | 928 | 905 | 925 | 10,700 | 4,625 |
| 2006-05-23 | 935 | 937 | 903 | 910 | 49,500 | 4,550 |
| 2006-05-22 | 959 | 960 | 943 | 949 | 46,100 | 4,745 |
| 2006-05-19 | 949 | 957 | 930 | 957 | 38,400 | 4,785 |
| 2006-05-18 | 935 | 952 | 928 | 950 | 42,400 | 4,750 |
| 2006-05-17 | 950 | 971 | 941 | 950 | 72,700 | 4,750 |
| 2006-05-16 | 1,024 | 1,024 | 931 | 935 | 223,300 | 4,675 |
| 2006-05-15 | 949 | 955 | 938 | 954 | 31,100 | 4,770 |
| 2006-05-12 | 947 | 959 | 934 | 951 | 40,500 | 4,755 |
| 2006-05-11 | 951 | 954 | 945 | 947 | 11,800 | 4,735 |
| 2006-05-10 | 963 | 963 | 950 | 960 | 18,800 | 4,800 |
| 2006-05-09 | 951 | 963 | 943 | 963 | 24,500 | 4,815 |
| 2006-05-08 | 933 | 945 | 933 | 941 | 13,600 | 4,705 |
| 2006-05-02 | 932 | 939 | 929 | 933 | 15,400 | 4,665 |
| 2006-05-01 | 930 | 938 | 930 | 932 | 25,600 | 4,660 |
| 2006-04-28 | 945 | 945 | 927 | 930 | 11,100 | 4,650 |
| 2006-04-27 | 934 | 953 | 927 | 945 | 21,500 | 4,725 |
| 2006-04-26 | 920 | 934 | 917 | 934 | 13,700 | 4,670 |
| 2006-04-25 | 916 | 930 | 913 | 913 | 27,300 | 4,565 |
| 2006-04-24 | 924 | 930 | 905 | 914 | 36,600 | 4,570 |
| 2006-04-21 | 948 | 949 | 924 | 942 | 28,200 | 4,710 |
| 2006-04-20 | 963 | 965 | 952 | 952 | 20,800 | 4,760 |
| 2006-04-19 | 972 | 983 | 969 | 969 | 15,000 | 4,845 |
| 2006-04-18 | 969 | 969 | 958 | 968 | 19,500 | 4,840 |
| 2006-04-17 | 985 | 987 | 975 | 978 | 51,400 | 4,890 |
| 2006-04-14 | 984 | 989 | 981 | 985 | 13,700 | 4,925 |
| 2006-04-13 | 996 | 996 | 985 | 986 | 12,200 | 4,930 |
| 2006-04-12 | 984 | 1,000 | 978 | 999 | 58,600 | 4,995 |
| 2006-04-11 | 1,000 | 1,000 | 980 | 985 | 27,600 | 4,925 |
| 2006-04-10 | 983 | 1,000 | 978 | 998 | 43,200 | 4,990 |
| 2006-04-07 | 1,002 | 1,003 | 985 | 990 | 61,800 | 4,950 |
| 2006-04-06 | 1,002 | 1,014 | 997 | 1,004 | 48,700 | 5,020 |
| 2006-04-05 | 1,030 | 1,031 | 1,001 | 1,001 | 72,200 | 5,005 |
| 2006-04-04 | 1,017 | 1,050 | 1,010 | 1,014 | 122,900 | 5,070 |
| 2006-04-03 | 990 | 1,006 | 990 | 1,005 | 91,200 | 5,025 |
| 2006-03-31 | 985 | 988 | 981 | 985 | 48,500 | 4,925 |
| 2006-03-30 | 970 | 980 | 970 | 976 | 72,800 | 4,880 |
| 2006-03-29 | 960 | 964 | 950 | 963 | 53,200 | 4,815 |
| 2006-03-28 | 943 | 970 | 943 | 962 | 93,600 | 4,810 |
| 2006-03-27 | 984 | 988 | 971 | 973 | 125,600 | 4,865 |
| 2006-03-24 | 990 | 990 | 977 | 984 | 123,900 | 4,920 |
| 2006-03-23 | 970 | 987 | 961 | 987 | 294,100 | 4,935 |
| 2006-03-22 | 925 | 960 | 923 | 959 | 163,000 | 4,795 |
| 2006-03-20 | 923 | 931 | 919 | 923 | 123,400 | 4,615 |
| 2006-03-17 | 932 | 936 | 913 | 923 | 84,200 | 4,615 |
| 2006-03-16 | 955 | 955 | 922 | 932 | 96,200 | 4,660 |
| 2006-03-15 | 959 | 960 | 942 | 945 | 76,700 | 4,725 |
| 2006-03-14 | 985 | 985 | 955 | 960 | 93,000 | 4,800 |
| 2006-03-13 | 985 | 985 | 965 | 977 | 81,100 | 4,885 |
| 2006-03-10 | 965 | 968 | 954 | 960 | 65,700 | 4,800 |
| 2006-03-09 | 947 | 964 | 940 | 959 | 63,500 | 4,795 |
| 2006-03-08 | 950 | 953 | 935 | 940 | 42,900 | 4,700 |
| 2006-03-07 | 975 | 975 | 955 | 958 | 22,800 | 4,790 |
| 2006-03-06 | 970 | 980 | 970 | 975 | 27,800 | 4,875 |
| 2006-03-03 | 980 | 985 | 972 | 980 | 38,500 | 4,900 |
| 2006-03-02 | 996 | 998 | 986 | 995 | 20,400 | 4,975 |
| 2006-03-01 | 987 | 1,000 | 981 | 996 | 40,400 | 4,980 |
| 2006-02-28 | 1,025 | 1,026 | 990 | 1,005 | 67,100 | 5,025 |
| 2006-02-27 | 1,048 | 1,050 | 1,020 | 1,025 | 55,400 | 5,125 |
| 2006-02-24 | 1,052 | 1,055 | 1,017 | 1,038 | 94,200 | 5,190 |
| 2006-02-23 | 1,014 | 1,045 | 1,014 | 1,040 | 47,800 | 5,200 |
| 2006-02-22 | 980 | 1,013 | 980 | 1,013 | 69,500 | 5,065 |
| 2006-02-21 | 941 | 995 | 941 | 993 | 121,200 | 4,965 |
| 2006-02-20 | 960 | 998 | 938 | 951 | 142,600 | 4,755 |
| 2006-02-17 | 1,031 | 1,050 | 1,000 | 1,010 | 72,000 | 5,050 |
| 2006-02-16 | 1,021 | 1,049 | 1,013 | 1,030 | 53,200 | 5,150 |
| 2006-02-15 | 1,070 | 1,079 | 1,020 | 1,060 | 86,800 | 5,300 |
| 2006-02-14 | 960 | 1,060 | 948 | 1,060 | 163,800 | 5,300 |
| 2006-02-13 | 1,010 | 1,025 | 964 | 978 | 172,800 | 4,890 |
| 2006-02-10 | 1,108 | 1,108 | 1,006 | 1,048 | 180,600 | 5,240 |
| 2006-02-09 | 1,180 | 1,186 | 1,099 | 1,104 | 269,100 | 5,520 |
| 2006-02-08 | 1,230 | 1,230 | 1,111 | 1,131 | 765,000 | 5,655 |
| 2006-02-07 | 1,210 | 1,210 | 1,170 | 1,210 | 993,600 | 6,050 |
| 2006-02-06 | 950 | 1,010 | 950 | 1,010 | 544,500 | 5,050 |
| 2006-02-03 | 839 | 934 | 827 | 930 | 365,800 | 4,650 |
| 2006-02-02 | 824 | 846 | 810 | 846 | 258,000 | 4,230 |
| 2006-02-01 | 830 | 850 | 790 | 823 | 295,400 | 4,115 |
| 2006-01-31 | 816 | 850 | 799 | 837 | 449,600 | 4,185 |
| 2006-01-30 | 780 | 797 | 775 | 786 | 291,300 | 3,930 |
| 2006-01-27 | 731 | 749 | 723 | 744 | 147,000 | 3,720 |
| 2006-01-26 | 728 | 730 | 714 | 723 | 51,900 | 3,615 |
| 2006-01-25 | 724 | 728 | 715 | 719 | 43,600 | 3,595 |
| 2006-01-24 | 687 | 714 | 687 | 714 | 53,500 | 3,570 |
| 2006-01-23 | 679 | 693 | 658 | 683 | 89,200 | 3,415 |
| 2006-01-20 | 730 | 738 | 690 | 698 | 153,700 | 3,490 |
| 2006-01-19 | 675 | 724 | 675 | 718 | 68,200 | 3,590 |
| 2006-01-18 | 730 | 730 | 641 | 680 | 228,700 | 3,400 |
| 2006-01-17 | 749 | 799 | 723 | 730 | 392,900 | 3,650 |
| 2006-01-16 | 730 | 750 | 717 | 740 | 299,700 | 3,700 |
| 2006-01-13 | 700 | 716 | 699 | 714 | 123,200 | 3,570 |
| 2006-01-12 | 701 | 703 | 695 | 700 | 59,500 | 3,500 |
| 2006-01-11 | 700 | 700 | 690 | 700 | 68,400 | 3,500 |
| 2006-01-10 | 710 | 712 | 695 | 700 | 139,500 | 3,500 |
| 2006-01-06 | 718 | 719 | 710 | 712 | 54,100 | 3,560 |
| 2006-01-05 | 720 | 720 | 711 | 712 | 62,400 | 3,560 |
| 2006-01-04 | 720 | 726 | 713 | 719 | 39,700 | 3,595 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [2003-03-26]1株→2株