8893 (株)新日本建物の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	44	44	43	44	60,600	220
2010-12-29	44	45	43	44	103,600	220
2010-12-28	44	45	43	45	212,500	225
2010-12-27	44	45	44	44	173,600	220
2010-12-24	45	46	44	44	207,400	220
2010-12-22	45	47	45	45	291,300	225
2010-12-21	45	48	44	47	456,700	235
2010-12-20	45	46	44	45	238,400	225
2010-12-17	48	48	44	45	675,600	225
2010-12-16	49	49	47	48	302,500	240
2010-12-15	47	50	47	49	597,300	245
2010-12-14	44	47	44	47	461,600	235
2010-12-13	43	44	42	44	279,800	220
2010-12-10	44	44	43	43	198,100	215
2010-12-09	45	45	42	44	519,300	220
2010-12-08	46	47	45	45	274,700	225
2010-12-07	48	49	46	46	466,100	230
2010-12-06	46	49	46	47	530,400	235
2010-12-03	46	47	45	46	403,700	230
2010-12-02	45	46	44	45	291,800	225
2010-12-01	43	45	42	45	609,700	225
2010-11-30	42	46	42	44	809,800	220
2010-11-29	47	48	43	43	1,351,300	215
2010-11-26	56	57	47	49	1,905,100	245
2010-11-25	51	57	50	56	780,200	280
2010-11-24	58	58	45	51	2,071,200	255
2010-11-22	55	59	55	57	787,300	285
2010-11-19	55	56	54	55	247,700	275
2010-11-18	54	56	52	54	554,500	270
2010-11-17	50	55	50	55	650,300	275
2010-11-16	49	50	48	49	159,600	245
2010-11-15	45	49	45	49	274,400	245
2010-11-12	48	48	45	45	425,800	225
2010-11-11	46	50	45	48	477,600	240
2010-11-10	42	46	42	45	280,100	225
2010-11-09	43	44	42	43	132,700	215
2010-11-08	43	44	42	44	229,000	220
2010-11-05	43	44	42	43	296,100	215
2010-11-04	41	43	40	42	222,300	210
2010-11-02	42	44	41	41	386,900	205
2010-11-01	44	46	42	42	510,100	210
2010-10-29	51	52	44	45	1,427,400	225
2010-10-28	54	57	52	53	827,100	265
2010-10-27	49	58	49	54	1,468,600	270
2010-10-26	51	54	48	51	1,439,500	255
2010-10-25	45	54	43	53	2,013,600	265
2010-10-22	42	44	42	43	327,300	215
2010-10-21	42	43	41	43	127,200	215
2010-10-20	42	43	41	41	215,000	205
2010-10-19	43	44	41	43	418,500	215
2010-10-18	40	41	40	41	289,400	205
2010-10-15	39	40	38	39	191,800	195
2010-10-14	38	39	38	38	173,700	190
2010-10-13	39	40	38	39	311,000	195
2010-10-12	40	41	39	39	160,500	195
2010-10-08	40	41	39	41	404,300	205
2010-10-07	41	42	40	40	214,100	200
2010-10-06	40	42	39	41	466,400	205
2010-10-05	41	41	38	39	841,400	195
2010-10-04	43	46	42	42	1,878,500	210
2010-10-01	45	49	45	47	1,155,700	235
2010-09-30	47	53	45	45	2,260,600	225
2010-09-29	47	48	44	44	1,418,800	220
2010-09-28	46	48	44	47	742,900	235
2010-09-27	50	50	47	48	745,100	240
2010-09-24	50	51	47	51	1,214,600	255
2010-09-22	55	55	49	51	1,529,800	255
2010-09-21	55	59	51	52	2,127,900	260
2010-09-17	47	59	46	54	5,129,300	270
2010-09-16	47	50	43	46	3,108,700	230
2010-09-15	46	47	41	44	2,769,700	220
2010-09-14	61	62	48	48	4,022,600	240
2010-09-13	42	65	40	57	15,343,500	285
2010-09-10	35	38	34	35	908,600	175
2010-09-09	32	35	32	35	719,200	175
2010-09-08	34	34	32	33	663,100	165
2010-09-07	35	36	33	35	1,404,200	175
2010-09-06	33	37	31	36	3,877,100	180
2010-09-03	40	41	39	41	105,100	205
2010-09-02	40	40	39	39	156,800	195
2010-09-01	39	40	39	40	119,400	200
2010-08-31	40	40	39	39	151,800	195
2010-08-30	43	44	40	41	565,700	205
2010-08-27	40	45	40	44	226,600	220
2010-08-26	41	41	40	40	27,600	200
2010-08-25	41	42	39	40	127,500	200
2010-08-24	42	43	41	41	98,000	205
2010-08-23	45	45	41	43	214,900	215
2010-08-20	40	45	40	45	215,400	225
2010-08-19	39	45	39	41	439,500	205
2010-08-18	40	40	39	39	8,500	195
2010-08-17	39	40	39	39	40,600	195
2010-08-16	40	40	38	39	80,300	195
2010-08-13	40	41	40	40	25,300	200
2010-08-12	40	41	40	40	35,300	200
2010-08-11	40	41	39	40	144,000	200
2010-08-10	42	42	40	40	71,000	200
2010-08-09	41	42	39	42	122,200	210
2010-08-06	41	43	41	41	84,000	205
2010-08-05	41	43	41	43	28,100	215
2010-08-04	42	42	41	41	62,800	205
2010-08-03	42	43	41	41	36,100	205
2010-08-02	42	43	42	43	57,900	215
2010-07-30	41	42	41	41	17,600	205
2010-07-29	42	42	41	42	26,600	210
2010-07-28	42	42	41	41	22,900	205
2010-07-27	42	43	41	42	51,200	210
2010-07-26	42	43	41	42	31,900	210
2010-07-23	42	43	41	41	68,400	205
2010-07-22	41	42	40	41	42,700	205
2010-07-21	42	42	41	42	19,300	210
2010-07-20	42	42	41	42	33,400	210
2010-07-16	42	44	42	42	24,900	210
2010-07-15	42	45	42	43	75,200	215
2010-07-14	42	43	41	43	64,300	215
2010-07-13	42	43	41	42	58,400	210
2010-07-12	42	43	42	42	116,800	210
2010-07-09	44	44	42	43	56,000	215
2010-07-08	44	44	43	43	102,600	215
2010-07-07	43	44	42	42	40,800	210
2010-07-06	43	43	41	43	39,400	215
2010-07-05	42	44	41	43	60,800	215
2010-07-02	40	42	40	41	58,400	205
2010-07-01	43	43	40	40	177,400	200
2010-06-30	42	44	41	43	142,900	215
2010-06-29	43	45	42	44	75,600	220
2010-06-28	44	44	42	42	100,600	210
2010-06-25	46	46	43	44	103,100	220
2010-06-24	46	47	45	46	123,700	230
2010-06-23	50	51	45	46	319,800	230
2010-06-22	47	54	47	49	896,500	245
2010-06-21	47	49	46	49	122,100	245
2010-06-18	45	50	44	47	603,100	235
2010-06-17	45	46	45	45	39,400	225
2010-06-16	44	46	44	45	83,000	225
2010-06-15	45	45	43	45	22,400	225
2010-06-14	43	45	43	45	36,000	225
2010-06-11	43	44	42	43	38,300	215
2010-06-10	43	44	43	43	10,700	215
2010-06-09	44	44	43	43	46,600	215
2010-06-08	41	45	41	44	47,900	220
2010-06-07	44	44	42	42	64,800	210
2010-06-04	45	46	45	46	84,200	230
2010-06-03	43	45	43	45	46,100	225
2010-06-02	43	44	42	43	72,100	215
2010-06-01	44	44	42	42	66,800	210
2010-05-31	42	44	41	44	60,700	220
2010-05-28	41	44	41	42	95,500	210
2010-05-27	39	40	38	40	109,700	200
2010-05-26	39	40	39	39	111,700	195
2010-05-25	42	42	39	40	74,000	200
2010-05-24	41	41	40	41	41,200	205
2010-05-21	40	41	38	40	149,300	200
2010-05-20	40	42	40	41	116,300	205
2010-05-19	40	40	38	39	92,000	195
2010-05-18	41	43	40	40	178,400	200
2010-05-17	45	46	41	42	254,000	210
2010-05-14	46	47	46	47	121,300	235
2010-05-13	47	47	45	47	84,400	235
2010-05-12	46	47	45	47	85,500	235
2010-05-11	47	48	46	46	182,700	230
2010-05-10	45	49	45	46	1,068,000	230
2010-05-07	50	51	48	50	254,700	250
2010-05-06	50	55	50	53	468,700	265
2010-04-30	55	56	54	54	227,300	270
2010-04-28	55	55	53	55	366,500	275
2010-04-27	57	57	55	56	99,200	280
2010-04-26	56	58	55	56	175,000	280
2010-04-23	57	57	55	56	196,800	280
2010-04-22	57	58	56	58	220,300	290
2010-04-21	55	57	54	57	356,700	285
2010-04-20	59	60	54	55	706,600	275
2010-04-19	58	59	55	58	765,900	290
2010-04-16	54	62	52	58	2,342,700	290
2010-04-15	51	54	51	51	1,399,700	255
2010-04-14	46	50	45	49	1,536,700	245
2010-04-13	46	46	43	44	475,900	220
2010-04-12	45	46	44	45	301,700	225
2010-04-09	45	46	44	44	262,700	220
2010-04-08	43	45	42	45	645,700	225
2010-04-07	43	44	42	43	204,400	215
2010-04-06	42	44	41	44	229,300	220
2010-04-05	42	42	40	42	550,600	210
2010-04-02	46	46	42	42	950,700	210
2010-04-01	41	46	41	45	2,140,400	225
2010-03-31	41	41	39	39	143,800	195
2010-03-30	39	41	39	41	148,300	205
2010-03-29	38	40	38	39	210,500	195
2010-03-26	37	38	36	37	392,600	185
2010-03-25	40	40	37	37	212,200	185
2010-03-24	40	40	38	39	298,600	195
2010-03-23	41	42	40	40	275,200	200
2010-03-19	43	43	41	42	231,500	210
2010-03-18	40	44	40	43	1,004,000	215
2010-03-17	40	40	38	39	249,500	195
2010-03-16	38	40	38	40	213,600	200
2010-03-15	37	39	36	38	294,600	190
2010-03-12	38	39	37	37	178,000	185
2010-03-11	39	39	37	38	165,100	190
2010-03-10	39	41	37	38	747,800	190
2010-03-09	35	39	35	38	841,800	190
2010-03-08	34	36	34	35	345,800	175
2010-03-05	34	35	33	35	514,400	175
2010-03-04	35	35	33	33	705,500	165
2010-03-03	36	36	34	36	527,500	180
2010-03-02	36	37	35	35	286,500	175
2010-03-01	38	38	35	36	970,600	180
2010-02-26	39	40	38	38	322,500	190
2010-02-25	40	41	39	39	221,200	195
2010-02-24	40	41	39	41	267,800	205
2010-02-23	42	42	40	40	364,500	200
2010-02-22	42	43	41	41	405,700	205
2010-02-19	43	43	41	43	290,400	215
2010-02-18	44	47	42	43	2,010,500	215
2010-02-17	40	41	40	41	325,000	205
2010-02-16	41	41	40	40	198,500	200
2010-02-15	41	42	40	42	341,600	210
2010-02-12	41	44	38	42	1,728,700	210
2010-02-10	46	46	41	42	1,300,000	210
2010-02-09	49	49	46	47	665,900	235
2010-02-08	49	50	47	49	2,144,500	245
2010-02-05	59	60	57	59	435,600	295
2010-02-04	58	64	57	60	2,182,400	300
2010-02-03	57	58	56	57	129,000	285
2010-02-02	58	58	57	57	127,200	285
2010-02-01	58	58	57	58	149,400	290
2010-01-29	59	59	56	58	243,400	290
2010-01-28	58	59	57	59	123,100	295
2010-01-27	57	58	57	57	84,200	285
2010-01-26	58	59	57	57	134,200	285
2010-01-25	59	59	58	58	153,600	290
2010-01-22	59	59	58	59	217,900	295
2010-01-21	58	59	57	59	325,500	295
2010-01-20	58	59	57	57	263,500	285
2010-01-19	59	60	57	59	600,000	295
2010-01-18	60	61	59	59	482,200	295
2010-01-15	60	61	60	60	76,800	300
2010-01-14	60	61	60	60	205,000	300
2010-01-13	61	61	60	60	191,500	300
2010-01-12	61	62	60	61	212,700	305
2010-01-08	60	61	60	61	258,700	305
2010-01-07	61	62	60	60	346,200	300
2010-01-06	60	62	60	61	190,600	305
2010-01-05	60	62	60	61	372,000	305
2010-01-04	61	61	59	60	301,400	300

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 [2010年度]

8893 (株)新日本建物の時系列データ [2010年度]