8893 (株)新日本建物 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 61 | 62 | 60 | 61 | 417,600 | 305 |
| 2009-12-29 | 62 | 63 | 61 | 62 | 142,300 | 310 |
| 2009-12-28 | 61 | 63 | 61 | 63 | 350,600 | 315 |
| 2009-12-25 | 62 | 62 | 61 | 62 | 484,400 | 310 |
| 2009-12-24 | 67 | 73 | 62 | 62 | 3,178,100 | 310 |
| 2009-12-22 | 61 | 63 | 61 | 61 | 209,200 | 305 |
| 2009-12-21 | 61 | 64 | 60 | 62 | 254,300 | 310 |
| 2009-12-18 | 60 | 61 | 59 | 60 | 187,500 | 300 |
| 2009-12-17 | 60 | 61 | 59 | 61 | 205,900 | 305 |
| 2009-12-16 | 63 | 64 | 59 | 59 | 590,400 | 295 |
| 2009-12-15 | 62 | 66 | 60 | 62 | 713,600 | 310 |
| 2009-12-14 | 62 | 62 | 60 | 62 | 113,200 | 310 |
| 2009-12-11 | 62 | 62 | 60 | 62 | 109,600 | 310 |
| 2009-12-10 | 62 | 62 | 60 | 62 | 171,800 | 310 |
| 2009-12-09 | 62 | 63 | 61 | 62 | 184,000 | 310 |
| 2009-12-08 | 65 | 65 | 62 | 64 | 473,400 | 320 |
| 2009-12-07 | 65 | 68 | 63 | 67 | 441,800 | 335 |
| 2009-12-04 | 65 | 65 | 63 | 64 | 349,100 | 320 |
| 2009-12-03 | 63 | 68 | 63 | 64 | 589,200 | 320 |
| 2009-12-02 | 64 | 64 | 62 | 63 | 106,400 | 315 |
| 2009-12-01 | 62 | 65 | 61 | 64 | 137,900 | 320 |
| 2009-11-30 | 59 | 67 | 59 | 62 | 328,500 | 310 |
| 2009-11-27 | 61 | 61 | 59 | 59 | 139,900 | 295 |
| 2009-11-26 | 62 | 62 | 60 | 62 | 104,800 | 310 |
| 2009-11-25 | 60 | 62 | 60 | 62 | 128,000 | 310 |
| 2009-11-24 | 62 | 63 | 59 | 60 | 281,100 | 300 |
| 2009-11-20 | 58 | 62 | 58 | 62 | 409,100 | 310 |
| 2009-11-19 | 61 | 62 | 57 | 60 | 415,900 | 300 |
| 2009-11-18 | 64 | 65 | 61 | 62 | 350,700 | 310 |
| 2009-11-17 | 68 | 68 | 63 | 65 | 690,600 | 325 |
| 2009-11-16 | 69 | 70 | 67 | 68 | 203,800 | 340 |
| 2009-11-13 | 70 | 70 | 67 | 69 | 383,000 | 345 |
| 2009-11-12 | 71 | 71 | 69 | 70 | 260,500 | 350 |
| 2009-11-11 | 71 | 72 | 69 | 71 | 370,000 | 355 |
| 2009-11-10 | 72 | 73 | 70 | 70 | 403,000 | 350 |
| 2009-11-09 | 74 | 74 | 70 | 71 | 429,300 | 355 |
| 2009-11-06 | 75 | 76 | 73 | 76 | 552,300 | 380 |
| 2009-11-05 | 72 | 77 | 71 | 73 | 628,300 | 365 |
| 2009-11-04 | 71 | 71 | 69 | 70 | 270,200 | 350 |
| 2009-11-02 | 70 | 72 | 68 | 71 | 592,000 | 355 |
| 2009-10-30 | 71 | 73 | 70 | 72 | 421,200 | 360 |
| 2009-10-29 | 69 | 70 | 67 | 70 | 448,200 | 350 |
| 2009-10-28 | 71 | 71 | 67 | 69 | 804,600 | 345 |
| 2009-10-27 | 72 | 72 | 70 | 71 | 608,800 | 355 |
| 2009-10-26 | 72 | 75 | 70 | 72 | 886,200 | 360 |
| 2009-10-23 | 78 | 78 | 71 | 72 | 1,481,800 | 360 |
| 2009-10-22 | 84 | 88 | 76 | 77 | 2,620,000 | 385 |
| 2009-10-21 | 85 | 87 | 81 | 84 | 1,134,800 | 420 |
| 2009-10-20 | 78 | 88 | 78 | 86 | 2,343,900 | 430 |
| 2009-10-19 | 74 | 82 | 72 | 77 | 824,600 | 385 |
| 2009-10-16 | 76 | 77 | 73 | 75 | 1,014,400 | 375 |
| 2009-10-15 | 74 | 86 | 73 | 75 | 3,495,400 | 375 |
| 2009-10-14 | 73 | 74 | 71 | 72 | 348,500 | 360 |
| 2009-10-13 | 73 | 73 | 71 | 71 | 212,900 | 355 |
| 2009-10-09 | 74 | 75 | 72 | 72 | 353,400 | 360 |
| 2009-10-08 | 74 | 75 | 72 | 73 | 262,200 | 365 |
| 2009-10-07 | 74 | 78 | 72 | 76 | 521,700 | 380 |
| 2009-10-06 | 73 | 75 | 70 | 73 | 619,200 | 365 |
| 2009-10-05 | 68 | 73 | 68 | 70 | 436,600 | 350 |
| 2009-10-02 | 70 | 70 | 67 | 70 | 623,200 | 350 |
| 2009-10-01 | 72 | 73 | 70 | 72 | 593,100 | 360 |
| 2009-09-30 | 77 | 79 | 73 | 73 | 877,500 | 365 |
| 2009-09-29 | 73 | 83 | 70 | 80 | 2,474,600 | 400 |
| 2009-09-28 | 73 | 75 | 70 | 71 | 1,047,700 | 355 |
| 2009-09-25 | 73 | 74 | 69 | 72 | 1,280,400 | 360 |
| 2009-09-24 | 77 | 77 | 72 | 75 | 988,100 | 375 |
| 2009-09-18 | 80 | 83 | 73 | 78 | 1,759,800 | 390 |
| 2009-09-17 | 89 | 89 | 79 | 79 | 2,484,400 | 395 |
| 2009-09-16 | 91 | 96 | 86 | 87 | 2,154,700 | 435 |
| 2009-09-15 | 91 | 102 | 83 | 93 | 7,035,000 | 465 |
| 2009-09-14 | 101 | 102 | 90 | 92 | 2,002,800 | 460 |
| 2009-09-11 | 113 | 121 | 97 | 104 | 6,207,300 | 520 |
| 2009-09-10 | 122 | 128 | 120 | 128 | 2,419,700 | 640 |
| 2009-09-09 | 68 | 98 | 68 | 98 | 4,773,700 | 490 |
| 2009-09-08 | 68 | 69 | 67 | 68 | 203,200 | 340 |
| 2009-09-07 | 67 | 68 | 67 | 67 | 230,900 | 335 |
| 2009-09-04 | 68 | 69 | 65 | 67 | 645,200 | 335 |
| 2009-09-03 | 67 | 69 | 67 | 67 | 270,100 | 335 |
| 2009-09-02 | 69 | 70 | 67 | 69 | 495,200 | 345 |
| 2009-09-01 | 69 | 71 | 68 | 71 | 298,100 | 355 |
| 2009-08-31 | 68 | 69 | 68 | 68 | 127,200 | 340 |
| 2009-08-28 | 68 | 69 | 68 | 68 | 183,000 | 340 |
| 2009-08-27 | 68 | 69 | 66 | 68 | 282,100 | 340 |
| 2009-08-26 | 68 | 69 | 66 | 67 | 372,000 | 335 |
| 2009-08-25 | 69 | 69 | 67 | 68 | 205,300 | 340 |
| 2009-08-24 | 69 | 70 | 68 | 69 | 158,000 | 345 |
| 2009-08-21 | 70 | 71 | 68 | 70 | 229,200 | 350 |
| 2009-08-20 | 71 | 71 | 70 | 71 | 128,100 | 355 |
| 2009-08-19 | 72 | 72 | 71 | 72 | 74,400 | 360 |
| 2009-08-18 | 71 | 72 | 70 | 72 | 145,000 | 360 |
| 2009-08-17 | 71 | 73 | 71 | 71 | 241,600 | 355 |
| 2009-08-14 | 71 | 72 | 71 | 71 | 252,400 | 355 |
| 2009-08-13 | 73 | 74 | 70 | 72 | 511,000 | 360 |
| 2009-08-12 | 71 | 73 | 70 | 72 | 347,600 | 360 |
| 2009-08-11 | 73 | 74 | 71 | 72 | 542,600 | 360 |
| 2009-08-10 | 75 | 77 | 70 | 75 | 591,900 | 375 |
| 2009-08-07 | 80 | 85 | 76 | 80 | 591,100 | 400 |
| 2009-08-06 | 76 | 79 | 76 | 79 | 94,500 | 395 |
| 2009-08-05 | 77 | 77 | 75 | 77 | 133,500 | 385 |
| 2009-08-04 | 78 | 79 | 76 | 77 | 100,100 | 385 |
| 2009-08-03 | 77 | 80 | 76 | 77 | 257,700 | 385 |
| 2009-07-31 | 75 | 77 | 75 | 76 | 84,900 | 380 |
| 2009-07-30 | 75 | 75 | 73 | 74 | 54,000 | 370 |
| 2009-07-29 | 75 | 75 | 73 | 75 | 29,100 | 375 |
| 2009-07-28 | 74 | 76 | 74 | 75 | 19,000 | 375 |
| 2009-07-27 | 77 | 77 | 74 | 75 | 62,700 | 375 |
| 2009-07-24 | 77 | 78 | 75 | 75 | 69,300 | 375 |
| 2009-07-23 | 79 | 79 | 76 | 77 | 41,800 | 385 |
| 2009-07-22 | 75 | 78 | 75 | 78 | 45,300 | 390 |
| 2009-07-21 | 73 | 75 | 72 | 74 | 69,200 | 370 |
| 2009-07-17 | 73 | 75 | 72 | 72 | 37,600 | 360 |
| 2009-07-16 | 73 | 76 | 72 | 74 | 130,400 | 370 |
| 2009-07-15 | 70 | 74 | 70 | 73 | 70,200 | 365 |
| 2009-07-14 | 69 | 73 | 69 | 71 | 102,200 | 355 |
| 2009-07-13 | 75 | 76 | 64 | 65 | 241,800 | 325 |
| 2009-07-10 | 77 | 80 | 75 | 76 | 116,500 | 380 |
| 2009-07-09 | 77 | 78 | 76 | 77 | 105,200 | 385 |
| 2009-07-08 | 80 | 80 | 76 | 79 | 186,200 | 395 |
| 2009-07-07 | 81 | 82 | 79 | 81 | 243,600 | 405 |
| 2009-07-06 | 82 | 83 | 79 | 83 | 236,200 | 415 |
| 2009-07-03 | 84 | 84 | 81 | 82 | 246,300 | 410 |
| 2009-07-02 | 84 | 84 | 81 | 83 | 171,400 | 415 |
| 2009-07-01 | 83 | 84 | 81 | 84 | 266,600 | 420 |
| 2009-06-30 | 85 | 85 | 81 | 83 | 264,600 | 415 |
| 2009-06-29 | 84 | 85 | 83 | 85 | 188,000 | 425 |
| 2009-06-26 | 88 | 89 | 82 | 83 | 346,100 | 415 |
| 2009-06-25 | 92 | 97 | 85 | 87 | 2,081,900 | 435 |
| 2009-06-24 | 80 | 82 | 79 | 82 | 160,200 | 410 |
| 2009-06-23 | 81 | 82 | 78 | 81 | 219,600 | 405 |
| 2009-06-22 | 85 | 85 | 82 | 83 | 189,400 | 415 |
| 2009-06-19 | 83 | 84 | 81 | 84 | 283,000 | 420 |
| 2009-06-18 | 83 | 83 | 79 | 83 | 198,400 | 415 |
| 2009-06-17 | 80 | 83 | 80 | 83 | 173,400 | 415 |
| 2009-06-16 | 81 | 81 | 79 | 81 | 213,400 | 405 |
| 2009-06-15 | 86 | 88 | 79 | 81 | 586,800 | 405 |
| 2009-06-12 | 88 | 89 | 81 | 84 | 393,400 | 420 |
| 2009-06-11 | 85 | 97 | 82 | 84 | 2,049,300 | 420 |
| 2009-06-10 | 75 | 85 | 74 | 80 | 1,355,400 | 400 |
| 2009-06-09 | 76 | 76 | 73 | 74 | 109,900 | 370 |
| 2009-06-08 | 77 | 77 | 74 | 75 | 89,900 | 375 |
| 2009-06-05 | 76 | 77 | 76 | 77 | 38,700 | 385 |
| 2009-06-04 | 77 | 77 | 75 | 76 | 24,700 | 380 |
| 2009-06-03 | 77 | 77 | 75 | 76 | 52,000 | 380 |
| 2009-06-02 | 77 | 79 | 76 | 77 | 89,600 | 385 |
| 2009-06-01 | 72 | 78 | 72 | 76 | 123,500 | 380 |
| 2009-05-29 | 77 | 79 | 76 | 79 | 102,500 | 395 |
| 2009-05-28 | 79 | 80 | 77 | 78 | 199,000 | 390 |
| 2009-05-27 | 82 | 85 | 78 | 79 | 675,400 | 395 |
| 2009-05-26 | 72 | 80 | 71 | 77 | 553,500 | 385 |
| 2009-05-25 | 70 | 72 | 69 | 70 | 270,500 | 350 |
| 2009-05-22 | 68 | 69 | 67 | 68 | 106,400 | 340 |
| 2009-05-21 | 69 | 70 | 68 | 70 | 34,900 | 350 |
| 2009-05-20 | 67 | 70 | 67 | 70 | 97,800 | 350 |
| 2009-05-19 | 70 | 70 | 67 | 68 | 118,900 | 340 |
| 2009-05-18 | 62 | 70 | 62 | 70 | 206,000 | 350 |
| 2009-05-15 | 69 | 71 | 69 | 70 | 91,400 | 350 |
| 2009-05-14 | 70 | 71 | 69 | 71 | 53,000 | 355 |
| 2009-05-13 | 70 | 72 | 70 | 72 | 33,000 | 360 |
| 2009-05-12 | 70 | 72 | 70 | 71 | 26,500 | 355 |
| 2009-05-11 | 71 | 71 | 69 | 70 | 67,900 | 350 |
| 2009-05-08 | 73 | 73 | 70 | 70 | 115,800 | 350 |
| 2009-05-07 | 70 | 71 | 69 | 71 | 99,600 | 355 |
| 2009-05-01 | 68 | 71 | 66 | 70 | 40,100 | 350 |
| 2009-04-30 | 67 | 68 | 65 | 68 | 58,400 | 340 |
| 2009-04-28 | 72 | 72 | 64 | 68 | 137,300 | 340 |
| 2009-04-27 | 73 | 73 | 70 | 72 | 49,100 | 360 |
| 2009-04-24 | 71 | 72 | 70 | 70 | 32,700 | 350 |
| 2009-04-23 | 69 | 71 | 68 | 71 | 76,900 | 355 |
| 2009-04-22 | 70 | 71 | 68 | 69 | 59,400 | 345 |
| 2009-04-21 | 71 | 71 | 67 | 70 | 133,800 | 350 |
| 2009-04-20 | 72 | 74 | 70 | 72 | 78,300 | 360 |
| 2009-04-17 | 73 | 74 | 70 | 71 | 119,000 | 355 |
| 2009-04-16 | 81 | 81 | 69 | 74 | 300,700 | 370 |
| 2009-04-15 | 81 | 84 | 80 | 81 | 139,100 | 405 |
| 2009-04-14 | 90 | 90 | 81 | 86 | 331,100 | 430 |
| 2009-04-13 | 75 | 93 | 72 | 83 | 1,079,100 | 415 |
| 2009-04-10 | 67 | 76 | 67 | 70 | 431,100 | 350 |
| 2009-04-09 | 62 | 69 | 61 | 67 | 440,200 | 335 |
| 2009-04-08 | 63 | 63 | 61 | 61 | 99,800 | 305 |
| 2009-04-07 | 61 | 62 | 60 | 62 | 87,000 | 310 |
| 2009-04-06 | 62 | 62 | 60 | 61 | 98,500 | 305 |
| 2009-04-03 | 62 | 63 | 60 | 61 | 206,100 | 305 |
| 2009-04-02 | 62 | 63 | 60 | 62 | 223,900 | 310 |
| 2009-04-01 | 60 | 65 | 59 | 60 | 528,800 | 300 |
| 2009-03-31 | 64 | 64 | 58 | 58 | 497,300 | 290 |
| 2009-03-30 | 62 | 69 | 62 | 63 | 528,300 | 315 |
| 2009-03-27 | 60 | 62 | 59 | 61 | 443,700 | 305 |
| 2009-03-26 | 60 | 61 | 58 | 60 | 294,800 | 300 |
| 2009-03-25 | 62 | 64 | 56 | 60 | 1,178,400 | 300 |
| 2009-03-24 | 55 | 64 | 53 | 63 | 2,767,200 | 315 |
| 2009-03-23 | 55 | 61 | 55 | 55 | 1,719,400 | 275 |
| 2009-03-19 | 105 | 109 | 105 | 105 | 244,500 | 525 |
| 2009-03-18 | 103 | 105 | 102 | 103 | 214,100 | 515 |
| 2009-03-17 | 95 | 103 | 95 | 101 | 263,700 | 505 |
| 2009-03-16 | 94 | 95 | 91 | 94 | 183,900 | 470 |
| 2009-03-13 | 88 | 90 | 88 | 89 | 46,000 | 445 |
| 2009-03-12 | 89 | 89 | 87 | 88 | 27,400 | 440 |
| 2009-03-11 | 90 | 91 | 88 | 89 | 71,200 | 445 |
| 2009-03-10 | 87 | 90 | 86 | 89 | 60,600 | 445 |
| 2009-03-09 | 87 | 88 | 85 | 86 | 45,500 | 430 |
| 2009-03-06 | 90 | 90 | 85 | 85 | 125,100 | 425 |
| 2009-03-05 | 90 | 95 | 88 | 91 | 200,100 | 455 |
| 2009-03-04 | 82 | 88 | 82 | 86 | 125,700 | 430 |
| 2009-03-03 | 82 | 85 | 81 | 82 | 61,900 | 410 |
| 2009-03-02 | 81 | 84 | 80 | 83 | 80,900 | 415 |
| 2009-02-27 | 85 | 88 | 80 | 83 | 278,000 | 415 |
| 2009-02-26 | 78 | 80 | 77 | 80 | 89,500 | 400 |
| 2009-02-25 | 78 | 79 | 75 | 78 | 114,600 | 390 |
| 2009-02-24 | 76 | 76 | 73 | 75 | 59,000 | 375 |
| 2009-02-23 | 77 | 77 | 73 | 75 | 135,200 | 375 |
| 2009-02-20 | 78 | 78 | 75 | 78 | 116,500 | 390 |
| 2009-02-19 | 78 | 78 | 75 | 78 | 81,500 | 390 |
| 2009-02-18 | 79 | 79 | 72 | 77 | 301,700 | 385 |
| 2009-02-17 | 81 | 82 | 79 | 81 | 128,700 | 405 |
| 2009-02-16 | 79 | 86 | 78 | 81 | 207,700 | 405 |
| 2009-02-13 | 80 | 80 | 77 | 79 | 73,400 | 395 |
| 2009-02-12 | 77 | 82 | 76 | 78 | 243,700 | 390 |
| 2009-02-10 | 80 | 83 | 75 | 76 | 337,700 | 380 |
| 2009-02-09 | 90 | 97 | 79 | 82 | 1,427,300 | 410 |
| 2009-02-06 | 73 | 76 | 65 | 69 | 634,100 | 345 |
| 2009-02-05 | 74 | 82 | 74 | 77 | 254,000 | 385 |
| 2009-02-04 | 78 | 78 | 74 | 76 | 203,700 | 380 |
| 2009-02-03 | 80 | 81 | 76 | 78 | 249,600 | 390 |
| 2009-02-02 | 83 | 90 | 77 | 80 | 704,400 | 400 |
| 2009-01-30 | 85 | 86 | 80 | 83 | 568,400 | 415 |
| 2009-01-29 | 105 | 117 | 80 | 83 | 3,590,700 | 415 |
| 2009-01-28 | 74 | 101 | 74 | 101 | 3,251,100 | 505 |
| 2009-01-27 | 72 | 73 | 71 | 71 | 40,000 | 355 |
| 2009-01-26 | 75 | 75 | 72 | 72 | 69,500 | 360 |
| 2009-01-23 | 73 | 75 | 72 | 73 | 111,400 | 365 |
| 2009-01-22 | 74 | 74 | 72 | 74 | 71,100 | 370 |
| 2009-01-21 | 75 | 76 | 73 | 74 | 61,000 | 370 |
| 2009-01-20 | 75 | 76 | 74 | 75 | 42,000 | 375 |
| 2009-01-19 | 76 | 77 | 74 | 75 | 65,200 | 375 |
| 2009-01-16 | 74 | 75 | 73 | 75 | 21,600 | 375 |
| 2009-01-15 | 75 | 75 | 73 | 74 | 92,300 | 370 |
| 2009-01-14 | 76 | 76 | 74 | 75 | 44,600 | 375 |
| 2009-01-13 | 78 | 78 | 74 | 76 | 118,600 | 380 |
| 2009-01-09 | 78 | 80 | 77 | 78 | 92,400 | 390 |
| 2009-01-08 | 77 | 78 | 77 | 78 | 59,400 | 390 |
| 2009-01-07 | 80 | 80 | 77 | 78 | 122,000 | 390 |
| 2009-01-06 | 81 | 83 | 79 | 79 | 204,800 | 395 |
| 2009-01-05 | 76 | 81 | 75 | 79 | 203,400 | 395 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [2003-03-26]1株→2株