8893 (株)新日本建物の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	647	659	640	649	49,500	3,245
2007-12-27	708	708	684	687	343,700	3,435
2007-12-26	605	608	601	608	5,600	3,040
2007-12-25	604	606	602	605	16,300	3,025
2007-12-21	600	601	590	599	13,900	2,995
2007-12-20	600	601	590	601	26,200	3,005
2007-12-19	598	603	595	596	34,900	2,980
2007-12-18	585	597	585	591	10,600	2,955
2007-12-17	595	596	590	590	16,600	2,950
2007-12-14	595	604	594	600	11,900	3,000
2007-12-13	600	601	595	595	11,900	2,975
2007-12-12	598	599	594	598	11,500	2,990
2007-12-11	602	602	593	595	13,200	2,975
2007-12-10	595	600	593	593	13,900	2,965
2007-12-07	598	600	592	596	6,000	2,980
2007-12-06	588	598	587	591	4,900	2,955
2007-12-05	590	592	585	588	6,000	2,940
2007-12-04	602	602	590	592	9,800	2,960
2007-12-03	602	603	595	598	6,800	2,990
2007-11-30	594	601	593	601	8,600	3,005
2007-11-29	595	602	590	594	13,100	2,970
2007-11-28	590	594	582	590	8,900	2,950
2007-11-27	560	580	556	580	10,900	2,900
2007-11-26	557	565	550	556	15,200	2,780
2007-11-22	540	549	540	540	40,100	2,700
2007-11-21	572	577	550	555	32,900	2,775
2007-11-20	574	574	541	564	85,500	2,820
2007-11-19	596	596	580	587	23,600	2,935
2007-11-16	591	596	591	595	9,400	2,975
2007-11-15	591	605	591	597	11,900	2,985
2007-11-14	603	610	597	610	17,500	3,050
2007-11-13	610	614	580	590	46,900	2,950
2007-11-12	613	616	610	616	18,700	3,080
2007-11-09	627	633	625	633	13,500	3,165
2007-11-08	629	637	620	623	22,100	3,115
2007-11-07	631	670	621	655	76,000	3,275
2007-11-06	633	633	626	626	6,600	3,130
2007-11-05	630	640	625	640	22,100	3,200
2007-11-02	625	640	617	636	25,100	3,180
2007-11-01	640	645	632	635	18,400	3,175
2007-10-31	640	650	622	650	136,700	3,250
2007-10-30	601	638	600	630	70,500	3,150
2007-10-29	589	610	588	606	39,300	3,030
2007-10-26	588	590	582	588	17,700	2,940
2007-10-25	606	606	587	590	19,300	2,950
2007-10-24	607	608	598	602	17,400	3,010
2007-10-23	599	609	594	602	17,200	3,010
2007-10-22	590	604	588	599	28,300	2,995
2007-10-19	620	620	607	610	31,500	3,050
2007-10-18	615	624	612	622	32,300	3,110
2007-10-17	628	637	600	615	167,100	3,075
2007-10-16	674	674	633	658	166,900	3,290
2007-10-15	623	625	606	614	16,200	3,070
2007-10-12	622	625	618	620	17,400	3,100
2007-10-11	621	633	620	622	18,000	3,110
2007-10-10	655	655	620	626	57,900	3,130
2007-10-09	625	650	624	635	79,700	3,175
2007-10-05	624	625	610	622	16,000	3,110
2007-10-04	615	626	615	623	26,100	3,115
2007-10-03	612	615	601	615	33,000	3,075
2007-10-02	616	618	612	612	30,200	3,060
2007-10-01	616	620	610	613	29,100	3,065
2007-09-28	623	634	615	623	22,500	3,115
2007-09-27	591	620	591	619	27,300	3,095
2007-09-26	578	595	577	590	17,500	2,950
2007-09-25	582	583	579	581	40,000	2,905
2007-09-21	585	586	583	585	146,200	2,925
2007-09-20	585	586	583	584	19,500	2,920
2007-09-19	585	586	584	585	35,100	2,925
2007-09-18	585	585	578	580	35,600	2,900
2007-09-14	585	590	582	589	32,400	2,945
2007-09-13	578	587	578	585	10,800	2,925
2007-09-12	574	582	572	579	14,300	2,895
2007-09-11	570	581	570	571	29,700	2,855
2007-09-10	590	590	571	575	18,100	2,875
2007-09-07	595	600	595	600	9,700	3,000
2007-09-06	605	605	594	600	13,100	3,000
2007-09-05	619	619	607	608	11,200	3,040
2007-09-04	616	620	610	612	16,200	3,060
2007-09-03	620	624	605	613	21,900	3,065
2007-08-31	618	620	615	618	15,400	3,090
2007-08-30	608	612	608	612	15,000	3,060
2007-08-29	610	610	590	601	26,300	3,005
2007-08-28	620	623	610	617	35,100	3,085
2007-08-27	612	616	607	613	30,800	3,065
2007-08-24	589	600	588	594	29,500	2,970
2007-08-23	577	598	577	588	27,300	2,940
2007-08-22	583	583	575	575	31,900	2,875
2007-08-21	590	590	576	583	29,200	2,915
2007-08-20	580	586	579	580	36,200	2,900
2007-08-17	600	600	570	575	36,300	2,875
2007-08-16	600	604	590	600	55,000	3,000
2007-08-15	607	607	601	601	29,600	3,005
2007-08-14	603	610	603	605	26,300	3,025
2007-08-13	601	612	601	610	37,600	3,050
2007-08-10	615	615	600	610	38,700	3,050
2007-08-09	616	629	616	624	29,300	3,120
2007-08-08	630	631	617	618	39,300	3,090
2007-08-07	647	647	633	635	16,800	3,175
2007-08-06	639	640	632	638	24,600	3,190
2007-08-03	646	659	641	641	52,900	3,205
2007-08-02	687	689	631	641	185,200	3,205
2007-08-01	670	681	666	667	80,600	3,335
2007-07-31	661	675	650	670	128,500	3,350
2007-07-30	620	621	612	620	61,900	3,100
2007-07-27	640	640	620	625	53,100	3,125
2007-07-26	656	660	641	642	37,200	3,210
2007-07-25	651	663	650	656	29,200	3,280
2007-07-24	667	677	640	669	44,600	3,345
2007-07-23	685	685	665	677	17,000	3,385
2007-07-20	700	700	674	688	33,300	3,440
2007-07-19	718	719	701	705	20,500	3,525
2007-07-18	730	730	720	723	48,000	3,615
2007-07-17	731	734	728	732	21,800	3,660
2007-07-13	731	739	731	733	10,600	3,665
2007-07-12	742	742	731	731	9,800	3,655
2007-07-11	740	742	731	740	23,700	3,700
2007-07-10	742	746	739	743	19,900	3,715
2007-07-09	740	748	735	747	22,400	3,735
2007-07-06	739	745	735	742	16,700	3,710
2007-07-05	745	746	738	740	13,700	3,700
2007-07-04	746	746	740	745	25,300	3,725
2007-07-03	750	753	746	749	9,700	3,745
2007-07-02	762	762	748	749	15,200	3,745
2007-06-29	759	764	749	764	37,300	3,820
2007-06-28	752	768	749	754	51,400	3,770
2007-06-27	741	753	741	753	11,200	3,765
2007-06-26	745	754	735	754	61,000	3,770
2007-06-25	745	758	737	755	47,700	3,775
2007-06-22	755	755	740	745	41,900	3,725
2007-06-21	751	756	751	756	19,800	3,780
2007-06-20	768	768	755	764	24,200	3,820
2007-06-19	763	770	760	770	36,600	3,850
2007-06-18	769	770	755	769	24,600	3,845
2007-06-15	735	763	735	762	46,200	3,810
2007-06-14	742	750	736	740	41,500	3,700
2007-06-13	752	753	740	750	37,800	3,750
2007-06-12	775	775	759	764	46,800	3,820
2007-06-11	778	779	751	765	76,500	3,825
2007-06-08	775	775	761	770	61,400	3,850
2007-06-07	769	776	766	776	52,600	3,880
2007-06-06	770	780	766	779	52,100	3,895
2007-06-05	779	780	766	780	67,700	3,900
2007-06-04	780	786	775	781	58,400	3,905
2007-06-01	790	795	777	786	137,200	3,930
2007-05-31	781	800	779	796	271,100	3,980
2007-05-30	769	790	769	771	47,100	3,855
2007-05-29	766	770	760	770	47,500	3,850
2007-05-28	770	770	758	770	27,600	3,850
2007-05-25	758	768	750	767	34,700	3,835
2007-05-24	761	770	750	768	19,300	3,840
2007-05-23	771	772	762	769	27,500	3,845
2007-05-22	768	778	754	775	47,900	3,875
2007-05-21	760	778	760	774	50,800	3,870
2007-05-18	755	760	726	760	63,700	3,800
2007-05-17	755	760	745	745	23,900	3,725
2007-05-16	755	760	740	753	44,100	3,765
2007-05-15	790	790	754	754	89,300	3,770
2007-05-14	753	770	750	760	26,500	3,800
2007-05-11	774	780	749	750	36,400	3,750
2007-05-10	780	789	776	780	11,300	3,900
2007-05-09	784	791	780	790	19,300	3,950
2007-05-08	786	799	780	788	14,300	3,940
2007-05-07	793	800	785	786	33,700	3,930
2007-05-02	790	797	788	789	14,000	3,945
2007-05-01	810	810	786	799	18,500	3,995
2007-04-27	777	815	767	814	182,700	4,070
2007-04-26	777	777	761	774	39,900	3,870
2007-04-25	771	780	745	777	38,400	3,885
2007-04-24	741	771	739	771	35,900	3,855
2007-04-23	753	771	740	751	40,100	3,755
2007-04-20	750	756	741	753	11,100	3,765
2007-04-19	753	758	740	756	12,900	3,780
2007-04-18	736	759	732	759	34,400	3,795
2007-04-17	750	759	746	746	37,200	3,730
2007-04-16	721	749	718	746	56,700	3,730
2007-04-13	743	746	737	737	18,600	3,685
2007-04-12	747	747	740	744	9,200	3,720
2007-04-11	740	745	738	745	23,100	3,725
2007-04-10	737	741	737	740	13,100	3,700
2007-04-09	742	745	737	739	23,700	3,695
2007-04-06	748	755	742	746	26,500	3,730
2007-04-05	752	753	745	746	20,700	3,730
2007-04-04	752	765	737	760	40,700	3,800
2007-04-03	768	775	751	756	17,300	3,780
2007-04-02	781	785	765	770	32,700	3,850
2007-03-30	798	799	791	798	63,400	3,990
2007-03-29	789	793	782	793	22,300	3,965
2007-03-28	792	803	792	799	41,000	3,995
2007-03-27	801	804	797	802	28,800	4,010
2007-03-26	820	828	818	826	119,000	4,130
2007-03-23	827	827	816	822	43,000	4,110
2007-03-22	830	835	822	826	100,300	4,130
2007-03-20	816	820	812	820	104,600	4,100
2007-03-19	800	809	792	805	35,100	4,025
2007-03-16	814	814	799	805	36,300	4,025
2007-03-15	808	815	805	810	13,700	4,050
2007-03-14	809	809	790	800	47,400	4,000
2007-03-13	826	826	820	822	35,700	4,110
2007-03-12	828	828	820	826	26,800	4,130
2007-03-09	811	820	811	820	37,600	4,100
2007-03-08	800	810	799	807	40,400	4,035
2007-03-07	799	804	795	799	31,600	3,995
2007-03-06	765	789	763	788	38,600	3,940
2007-03-05	775	780	765	766	62,900	3,830
2007-03-02	784	785	771	784	30,200	3,920
2007-03-01	788	795	762	791	47,000	3,955
2007-02-28	789	790	751	788	121,000	3,940
2007-02-27	813	813	805	810	24,700	4,050
2007-02-26	820	820	805	813	65,600	4,065
2007-02-23	815	820	809	818	39,700	4,090
2007-02-22	797	815	797	812	38,100	4,060
2007-02-21	799	804	795	795	54,600	3,975
2007-02-20	805	805	800	801	28,300	4,005
2007-02-19	805	805	799	803	50,800	4,015
2007-02-16	804	810	803	806	26,300	4,030
2007-02-15	810	814	807	812	44,400	4,060
2007-02-14	818	818	810	814	51,600	4,070
2007-02-13	800	812	800	812	52,300	4,060
2007-02-09	805	815	802	810	73,300	4,050
2007-02-08	820	820	806	815	66,200	4,075
2007-02-07	810	829	805	822	95,300	4,110
2007-02-06	837	837	802	820	154,800	4,100
2007-02-05	822	838	822	837	380,500	4,185
2007-02-02	748	820	748	797	252,600	3,985
2007-02-01	730	748	722	748	43,000	3,740
2007-01-31	732	736	723	730	40,900	3,650
2007-01-30	759	759	720	742	72,100	3,710
2007-01-29	755	760	750	757	37,700	3,785
2007-01-26	742	758	740	758	51,800	3,790
2007-01-25	765	780	750	750	87,800	3,750
2007-01-24	784	792	756	762	192,800	3,810
2007-01-23	739	750	730	746	124,100	3,730
2007-01-22	710	738	710	725	124,400	3,625
2007-01-19	696	716	690	705	152,100	3,525
2007-01-18	670	684	670	683	48,000	3,415
2007-01-17	676	678	662	677	36,200	3,385
2007-01-16	675	677	670	671	37,000	3,355
2007-01-15	680	682	670	679	59,900	3,395
2007-01-12	670	679	667	679	112,100	3,395
2007-01-11	662	665	661	663	52,200	3,315
2007-01-10	661	667	658	659	68,600	3,295
2007-01-09	650	661	650	660	48,900	3,300
2007-01-05	644	648	641	648	52,400	3,240
2007-01-04	642	648	640	643	51,800	3,215

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 [2007年度]

8893 (株)新日本建物の時系列データ [2007年度]