8893 (株)新日本建物 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 72 | 73 | 70 | 71 | 151,500 | 355 |
| 2008-12-29 | 71 | 72 | 70 | 71 | 182,600 | 355 |
| 2008-12-26 | 72 | 74 | 71 | 74 | 268,600 | 370 |
| 2008-12-25 | 73 | 78 | 71 | 78 | 382,800 | 390 |
| 2008-12-24 | 73 | 82 | 73 | 80 | 432,900 | 400 |
| 2008-12-22 | 90 | 90 | 78 | 88 | 395,300 | 440 |
| 2008-12-19 | 99 | 99 | 92 | 93 | 278,200 | 465 |
| 2008-12-18 | 102 | 106 | 95 | 99 | 686,300 | 495 |
| 2008-12-17 | 89 | 113 | 88 | 105 | 1,643,800 | 525 |
| 2008-12-16 | 87 | 91 | 85 | 86 | 436,400 | 430 |
| 2008-12-15 | 86 | 88 | 82 | 84 | 202,400 | 420 |
| 2008-12-12 | 84 | 90 | 79 | 85 | 416,300 | 425 |
| 2008-12-11 | 73 | 96 | 73 | 89 | 1,607,400 | 445 |
| 2008-12-10 | 66 | 73 | 66 | 68 | 448,100 | 340 |
| 2008-12-09 | 66 | 67 | 65 | 66 | 72,900 | 330 |
| 2008-12-08 | 62 | 63 | 60 | 63 | 41,900 | 315 |
| 2008-12-05 | 65 | 65 | 60 | 62 | 51,200 | 310 |
| 2008-12-04 | 67 | 67 | 64 | 65 | 33,000 | 325 |
| 2008-12-03 | 69 | 70 | 66 | 67 | 13,600 | 335 |
| 2008-12-02 | 68 | 69 | 66 | 69 | 22,700 | 345 |
| 2008-12-01 | 70 | 70 | 68 | 70 | 24,900 | 350 |
| 2008-11-28 | 70 | 71 | 67 | 70 | 53,600 | 350 |
| 2008-11-27 | 70 | 70 | 69 | 70 | 16,800 | 350 |
| 2008-11-26 | 71 | 72 | 68 | 70 | 49,800 | 350 |
| 2008-11-25 | 71 | 73 | 70 | 70 | 62,000 | 350 |
| 2008-11-21 | 67 | 68 | 61 | 67 | 88,700 | 335 |
| 2008-11-20 | 72 | 72 | 68 | 69 | 52,400 | 345 |
| 2008-11-19 | 78 | 79 | 72 | 74 | 30,900 | 370 |
| 2008-11-18 | 75 | 78 | 70 | 77 | 74,700 | 385 |
| 2008-11-17 | 80 | 81 | 71 | 78 | 42,600 | 390 |
| 2008-11-14 | 86 | 86 | 81 | 82 | 41,100 | 410 |
| 2008-11-13 | 82 | 84 | 82 | 83 | 43,400 | 415 |
| 2008-11-12 | 87 | 88 | 84 | 85 | 70,500 | 425 |
| 2008-11-11 | 87 | 89 | 85 | 87 | 46,500 | 435 |
| 2008-11-10 | 91 | 93 | 87 | 88 | 83,100 | 440 |
| 2008-11-07 | 92 | 92 | 87 | 90 | 48,100 | 450 |
| 2008-11-06 | 93 | 93 | 90 | 90 | 37,900 | 450 |
| 2008-11-05 | 92 | 94 | 90 | 92 | 34,500 | 460 |
| 2008-11-04 | 93 | 95 | 90 | 91 | 127,900 | 455 |
| 2008-10-31 | 92 | 93 | 90 | 93 | 29,700 | 465 |
| 2008-10-30 | 91 | 93 | 90 | 92 | 33,400 | 460 |
| 2008-10-29 | 93 | 93 | 87 | 90 | 55,000 | 450 |
| 2008-10-28 | 89 | 89 | 80 | 89 | 45,100 | 445 |
| 2008-10-27 | 95 | 95 | 87 | 87 | 83,700 | 435 |
| 2008-10-24 | 92 | 92 | 89 | 90 | 50,700 | 450 |
| 2008-10-23 | 92 | 92 | 85 | 91 | 39,800 | 455 |
| 2008-10-22 | 93 | 95 | 93 | 94 | 45,000 | 470 |
| 2008-10-21 | 91 | 95 | 91 | 93 | 49,900 | 465 |
| 2008-10-20 | 86 | 91 | 86 | 90 | 31,100 | 450 |
| 2008-10-17 | 94 | 94 | 85 | 87 | 59,700 | 435 |
| 2008-10-16 | 93 | 93 | 82 | 93 | 56,200 | 465 |
| 2008-10-15 | 94 | 98 | 94 | 97 | 43,600 | 485 |
| 2008-10-14 | 95 | 99 | 91 | 97 | 144,800 | 485 |
| 2008-10-10 | 68 | 75 | 67 | 75 | 84,200 | 375 |
| 2008-10-09 | 63 | 73 | 63 | 70 | 199,100 | 350 |
| 2008-10-08 | 72 | 74 | 70 | 73 | 168,200 | 365 |
| 2008-10-07 | 68 | 80 | 68 | 77 | 131,400 | 385 |
| 2008-10-06 | 91 | 92 | 79 | 83 | 171,300 | 415 |
| 2008-10-03 | 97 | 103 | 91 | 94 | 230,800 | 470 |
| 2008-10-02 | 96 | 97 | 94 | 96 | 86,100 | 480 |
| 2008-10-01 | 93 | 100 | 93 | 97 | 188,100 | 485 |
| 2008-09-30 | 87 | 99 | 86 | 95 | 319,100 | 475 |
| 2008-09-29 | 95 | 104 | 92 | 96 | 396,700 | 480 |
| 2008-09-26 | 106 | 106 | 90 | 92 | 465,100 | 460 |
| 2008-09-25 | 103 | 106 | 100 | 104 | 211,900 | 520 |
| 2008-09-24 | 120 | 120 | 110 | 113 | 202,900 | 565 |
| 2008-09-22 | 124 | 129 | 114 | 115 | 389,700 | 575 |
| 2008-09-19 | 130 | 136 | 122 | 123 | 899,200 | 615 |
| 2008-09-18 | 111 | 126 | 110 | 125 | 358,200 | 625 |
| 2008-09-17 | 125 | 131 | 117 | 121 | 711,800 | 605 |
| 2008-09-16 | 116 | 120 | 104 | 113 | 710,500 | 565 |
| 2008-09-12 | 141 | 141 | 126 | 126 | 730,000 | 630 |
| 2008-09-11 | 158 | 166 | 139 | 139 | 1,692,200 | 695 |
| 2008-09-10 | 157 | 172 | 137 | 150 | 4,251,700 | 750 |
| 2008-09-09 | 157 | 178 | 148 | 154 | 5,667,900 | 770 |
| 2008-09-08 | 120 | 164 | 115 | 145 | 8,491,300 | 725 |
| 2008-09-05 | 133 | 145 | 105 | 115 | 8,500,400 | 575 |
| 2008-09-04 | 100 | 118 | 96 | 118 | 6,659,500 | 590 |
| 2008-09-03 | 96 | 97 | 86 | 88 | 3,571,800 | 440 |
| 2008-09-02 | 94 | 109 | 86 | 109 | 5,935,300 | 545 |
| 2008-09-01 | 94 | 108 | 87 | 89 | 12,823,900 | 445 |
| 2008-08-29 | 65 | 85 | 62 | 84 | 11,057,200 | 420 |
| 2008-08-28 | 75 | 78 | 53 | 55 | 2,627,400 | 275 |
| 2008-08-27 | 83 | 86 | 77 | 78 | 740,100 | 390 |
| 2008-08-26 | 87 | 90 | 84 | 90 | 671,800 | 450 |
| 2008-08-25 | 85 | 97 | 85 | 87 | 1,252,100 | 435 |
| 2008-08-22 | 109 | 109 | 85 | 89 | 1,626,900 | 445 |
| 2008-08-21 | 107 | 111 | 100 | 109 | 1,673,000 | 545 |
| 2008-08-20 | 101 | 103 | 99 | 102 | 464,600 | 510 |
| 2008-08-19 | 109 | 111 | 100 | 102 | 386,900 | 510 |
| 2008-08-18 | 107 | 118 | 105 | 112 | 414,100 | 560 |
| 2008-08-15 | 96 | 120 | 96 | 107 | 594,800 | 535 |
| 2008-08-14 | 109 | 112 | 89 | 94 | 501,100 | 470 |
| 2008-08-13 | 136 | 140 | 117 | 124 | 163,000 | 620 |
| 2008-08-12 | 146 | 149 | 140 | 146 | 100,100 | 730 |
| 2008-08-11 | 168 | 170 | 155 | 156 | 114,700 | 780 |
| 2008-08-08 | 165 | 174 | 160 | 168 | 92,300 | 840 |
| 2008-08-07 | 200 | 200 | 182 | 185 | 69,300 | 925 |
| 2008-08-06 | 210 | 211 | 200 | 200 | 85,500 | 1,000 |
| 2008-08-05 | 215 | 216 | 207 | 208 | 74,700 | 1,040 |
| 2008-08-04 | 232 | 232 | 211 | 214 | 66,800 | 1,070 |
| 2008-08-01 | 255 | 257 | 251 | 257 | 28,400 | 1,285 |
| 2008-07-31 | 265 | 269 | 255 | 265 | 40,800 | 1,325 |
| 2008-07-30 | 275 | 280 | 268 | 271 | 44,400 | 1,355 |
| 2008-07-29 | 280 | 281 | 276 | 277 | 15,700 | 1,385 |
| 2008-07-28 | 280 | 285 | 280 | 281 | 10,800 | 1,405 |
| 2008-07-25 | 280 | 282 | 272 | 282 | 36,000 | 1,410 |
| 2008-07-24 | 280 | 282 | 275 | 279 | 35,200 | 1,395 |
| 2008-07-23 | 263 | 279 | 263 | 270 | 37,000 | 1,350 |
| 2008-07-22 | 290 | 290 | 255 | 275 | 67,100 | 1,375 |
| 2008-07-18 | 300 | 300 | 295 | 295 | 17,000 | 1,475 |
| 2008-07-17 | 299 | 307 | 298 | 299 | 24,600 | 1,495 |
| 2008-07-16 | 297 | 298 | 283 | 298 | 27,100 | 1,490 |
| 2008-07-15 | 311 | 311 | 300 | 301 | 27,800 | 1,505 |
| 2008-07-14 | 312 | 321 | 312 | 313 | 18,900 | 1,565 |
| 2008-07-11 | 334 | 334 | 321 | 321 | 14,000 | 1,605 |
| 2008-07-10 | 325 | 332 | 317 | 329 | 13,900 | 1,645 |
| 2008-07-09 | 335 | 344 | 321 | 333 | 19,400 | 1,665 |
| 2008-07-08 | 335 | 337 | 331 | 333 | 15,700 | 1,665 |
| 2008-07-07 | 340 | 340 | 332 | 335 | 17,400 | 1,675 |
| 2008-07-04 | 353 | 359 | 330 | 350 | 24,100 | 1,750 |
| 2008-07-03 | 353 | 354 | 345 | 346 | 18,400 | 1,730 |
| 2008-07-02 | 372 | 372 | 351 | 358 | 33,000 | 1,790 |
| 2008-07-01 | 371 | 372 | 367 | 372 | 8,000 | 1,860 |
| 2008-06-30 | 371 | 373 | 369 | 371 | 6,400 | 1,855 |
| 2008-06-27 | 369 | 370 | 362 | 369 | 17,200 | 1,845 |
| 2008-06-26 | 374 | 379 | 371 | 376 | 8,800 | 1,880 |
| 2008-06-25 | 397 | 397 | 367 | 374 | 25,600 | 1,870 |
| 2008-06-24 | 397 | 398 | 392 | 395 | 6,400 | 1,975 |
| 2008-06-23 | 392 | 398 | 392 | 395 | 4,900 | 1,975 |
| 2008-06-20 | 390 | 400 | 390 | 392 | 19,600 | 1,960 |
| 2008-06-19 | 394 | 396 | 391 | 391 | 24,300 | 1,955 |
| 2008-06-18 | 398 | 398 | 393 | 396 | 17,400 | 1,980 |
| 2008-06-17 | 401 | 406 | 400 | 402 | 21,900 | 2,010 |
| 2008-06-16 | 410 | 410 | 403 | 406 | 26,300 | 2,030 |
| 2008-06-13 | 419 | 419 | 410 | 415 | 15,800 | 2,075 |
| 2008-06-12 | 430 | 430 | 412 | 419 | 10,800 | 2,095 |
| 2008-06-11 | 436 | 436 | 428 | 430 | 4,400 | 2,150 |
| 2008-06-10 | 439 | 439 | 433 | 437 | 5,600 | 2,185 |
| 2008-06-09 | 428 | 437 | 428 | 437 | 3,800 | 2,185 |
| 2008-06-06 | 434 | 440 | 433 | 437 | 1,700 | 2,185 |
| 2008-06-05 | 437 | 437 | 431 | 433 | 6,600 | 2,165 |
| 2008-06-04 | 439 | 445 | 438 | 442 | 5,500 | 2,210 |
| 2008-06-03 | 439 | 444 | 439 | 444 | 2,500 | 2,220 |
| 2008-06-02 | 438 | 444 | 437 | 438 | 5,600 | 2,190 |
| 2008-05-30 | 420 | 440 | 420 | 440 | 32,100 | 2,200 |
| 2008-05-29 | 423 | 423 | 421 | 421 | 7,100 | 2,105 |
| 2008-05-28 | 421 | 427 | 420 | 421 | 3,000 | 2,105 |
| 2008-05-27 | 422 | 424 | 420 | 423 | 3,600 | 2,115 |
| 2008-05-26 | 429 | 429 | 422 | 422 | 6,300 | 2,110 |
| 2008-05-23 | 427 | 431 | 425 | 425 | 2,400 | 2,125 |
| 2008-05-22 | 423 | 430 | 421 | 430 | 12,200 | 2,150 |
| 2008-05-21 | 430 | 435 | 422 | 429 | 11,400 | 2,145 |
| 2008-05-20 | 426 | 438 | 425 | 432 | 16,100 | 2,160 |
| 2008-05-19 | 431 | 436 | 431 | 436 | 4,900 | 2,180 |
| 2008-05-16 | 444 | 444 | 430 | 436 | 15,700 | 2,180 |
| 2008-05-15 | 444 | 449 | 444 | 449 | 4,500 | 2,245 |
| 2008-05-14 | 438 | 443 | 438 | 443 | 5,800 | 2,215 |
| 2008-05-13 | 442 | 442 | 436 | 437 | 6,000 | 2,185 |
| 2008-05-12 | 445 | 448 | 440 | 442 | 10,100 | 2,210 |
| 2008-05-09 | 455 | 456 | 448 | 448 | 8,700 | 2,240 |
| 2008-05-08 | 450 | 453 | 449 | 451 | 7,400 | 2,255 |
| 2008-05-07 | 443 | 454 | 443 | 448 | 7,500 | 2,240 |
| 2008-05-02 | 445 | 446 | 442 | 446 | 5,000 | 2,230 |
| 2008-05-01 | 448 | 448 | 442 | 442 | 7,400 | 2,210 |
| 2008-04-30 | 455 | 455 | 445 | 450 | 7,600 | 2,250 |
| 2008-04-28 | 452 | 452 | 445 | 445 | 6,800 | 2,225 |
| 2008-04-25 | 434 | 451 | 430 | 451 | 17,300 | 2,255 |
| 2008-04-24 | 431 | 431 | 428 | 428 | 600 | 2,140 |
| 2008-04-23 | 421 | 431 | 420 | 431 | 9,200 | 2,155 |
| 2008-04-22 | 422 | 423 | 419 | 421 | 10,100 | 2,105 |
| 2008-04-21 | 430 | 431 | 420 | 423 | 12,600 | 2,115 |
| 2008-04-18 | 428 | 434 | 428 | 430 | 8,000 | 2,150 |
| 2008-04-17 | 423 | 439 | 423 | 430 | 45,100 | 2,150 |
| 2008-04-16 | 405 | 423 | 405 | 422 | 14,500 | 2,110 |
| 2008-04-15 | 400 | 405 | 399 | 405 | 8,700 | 2,025 |
| 2008-04-14 | 399 | 402 | 398 | 399 | 23,400 | 1,995 |
| 2008-04-11 | 400 | 406 | 398 | 399 | 14,400 | 1,995 |
| 2008-04-10 | 398 | 400 | 398 | 399 | 8,300 | 1,995 |
| 2008-04-09 | 405 | 405 | 399 | 400 | 17,200 | 2,000 |
| 2008-04-08 | 408 | 411 | 398 | 400 | 30,200 | 2,000 |
| 2008-04-07 | 416 | 416 | 399 | 403 | 46,700 | 2,015 |
| 2008-04-04 | 418 | 421 | 415 | 416 | 20,200 | 2,080 |
| 2008-04-03 | 421 | 423 | 417 | 420 | 10,800 | 2,100 |
| 2008-04-02 | 425 | 428 | 420 | 420 | 19,400 | 2,100 |
| 2008-04-01 | 425 | 426 | 416 | 420 | 10,900 | 2,100 |
| 2008-03-31 | 430 | 430 | 423 | 430 | 10,100 | 2,150 |
| 2008-03-28 | 440 | 440 | 431 | 431 | 10,200 | 2,155 |
| 2008-03-27 | 448 | 448 | 440 | 440 | 15,200 | 2,200 |
| 2008-03-26 | 464 | 471 | 445 | 450 | 19,700 | 2,250 |
| 2008-03-25 | 485 | 495 | 485 | 489 | 61,600 | 2,445 |
| 2008-03-24 | 483 | 485 | 480 | 484 | 38,600 | 2,420 |
| 2008-03-21 | 475 | 485 | 475 | 483 | 30,400 | 2,415 |
| 2008-03-19 | 469 | 480 | 469 | 475 | 13,400 | 2,375 |
| 2008-03-18 | 474 | 480 | 469 | 470 | 14,300 | 2,350 |
| 2008-03-17 | 491 | 491 | 470 | 470 | 16,200 | 2,350 |
| 2008-03-14 | 513 | 520 | 510 | 510 | 7,200 | 2,550 |
| 2008-03-13 | 525 | 530 | 516 | 520 | 13,700 | 2,600 |
| 2008-03-12 | 540 | 554 | 539 | 540 | 6,800 | 2,700 |
| 2008-03-11 | 516 | 537 | 515 | 536 | 21,700 | 2,680 |
| 2008-03-10 | 538 | 538 | 513 | 538 | 46,900 | 2,690 |
| 2008-03-07 | 555 | 555 | 546 | 548 | 17,100 | 2,740 |
| 2008-03-06 | 549 | 560 | 549 | 558 | 7,100 | 2,790 |
| 2008-03-05 | 550 | 565 | 550 | 553 | 15,600 | 2,765 |
| 2008-03-04 | 570 | 572 | 553 | 560 | 6,600 | 2,800 |
| 2008-03-03 | 566 | 572 | 553 | 572 | 5,100 | 2,860 |
| 2008-02-29 | 570 | 584 | 561 | 572 | 11,000 | 2,860 |
| 2008-02-28 | 566 | 568 | 543 | 567 | 15,700 | 2,835 |
| 2008-02-27 | 560 | 565 | 559 | 565 | 3,100 | 2,825 |
| 2008-02-26 | 558 | 560 | 552 | 558 | 13,000 | 2,790 |
| 2008-02-25 | 559 | 559 | 550 | 554 | 4,900 | 2,770 |
| 2008-02-22 | 544 | 558 | 543 | 550 | 8,900 | 2,750 |
| 2008-02-21 | 546 | 559 | 546 | 549 | 6,500 | 2,745 |
| 2008-02-20 | 545 | 546 | 543 | 544 | 17,800 | 2,720 |
| 2008-02-19 | 550 | 552 | 546 | 547 | 6,800 | 2,735 |
| 2008-02-18 | 546 | 553 | 545 | 547 | 9,600 | 2,735 |
| 2008-02-15 | 540 | 549 | 530 | 549 | 11,700 | 2,745 |
| 2008-02-14 | 547 | 550 | 545 | 545 | 7,100 | 2,725 |
| 2008-02-13 | 540 | 548 | 539 | 548 | 9,900 | 2,740 |
| 2008-02-12 | 553 | 553 | 525 | 545 | 21,200 | 2,725 |
| 2008-02-08 | 555 | 555 | 545 | 555 | 17,000 | 2,775 |
| 2008-02-07 | 555 | 558 | 554 | 555 | 9,200 | 2,775 |
| 2008-02-06 | 545 | 564 | 545 | 564 | 12,300 | 2,820 |
| 2008-02-05 | 575 | 580 | 569 | 575 | 18,700 | 2,875 |
| 2008-02-04 | 558 | 583 | 552 | 561 | 22,500 | 2,805 |
| 2008-02-01 | 552 | 554 | 545 | 554 | 14,200 | 2,770 |
| 2008-01-31 | 549 | 560 | 526 | 552 | 11,200 | 2,760 |
| 2008-01-30 | 554 | 564 | 553 | 553 | 14,800 | 2,765 |
| 2008-01-29 | 549 | 550 | 521 | 549 | 58,600 | 2,745 |
| 2008-01-28 | 525 | 540 | 522 | 535 | 24,600 | 2,675 |
| 2008-01-25 | 512 | 515 | 500 | 515 | 48,200 | 2,575 |
| 2008-01-24 | 489 | 501 | 488 | 497 | 13,100 | 2,485 |
| 2008-01-23 | 466 | 498 | 466 | 485 | 27,600 | 2,425 |
| 2008-01-22 | 488 | 490 | 450 | 471 | 63,700 | 2,355 |
| 2008-01-21 | 524 | 524 | 498 | 499 | 52,300 | 2,495 |
| 2008-01-18 | 498 | 528 | 490 | 524 | 29,300 | 2,620 |
| 2008-01-17 | 501 | 525 | 501 | 525 | 18,900 | 2,625 |
| 2008-01-16 | 531 | 531 | 498 | 498 | 57,200 | 2,490 |
| 2008-01-15 | 571 | 573 | 550 | 551 | 27,000 | 2,755 |
| 2008-01-11 | 600 | 600 | 562 | 573 | 21,300 | 2,865 |
| 2008-01-10 | 618 | 619 | 600 | 608 | 16,300 | 3,040 |
| 2008-01-09 | 616 | 619 | 603 | 609 | 11,700 | 3,045 |
| 2008-01-08 | 625 | 630 | 606 | 610 | 33,300 | 3,050 |
| 2008-01-07 | 640 | 655 | 625 | 630 | 38,400 | 3,150 |
| 2008-01-04 | 625 | 650 | 621 | 650 | 36,100 | 3,250 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [2003-03-26]1株→2株