8893 (株)新日本建物の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	34	34	33	34	124,500	170
2011-12-29	33	33	32	33	68,900	165
2011-12-28	33	34	32	33	98,900	165
2011-12-27	33	34	32	33	136,900	165
2011-12-26	33	34	33	34	4,034,900	170
2011-12-22	32	33	32	33	599,100	165
2011-12-21	33	34	32	34	261,100	170
2011-12-20	31	33	31	33	147,400	165
2011-12-19	33	33	31	33	136,400	165
2011-12-16	32	33	31	33	148,900	165
2011-12-15	33	33	31	31	740,900	155
2011-12-14	33	34	32	33	179,600	165
2011-12-13	33	34	32	33	572,700	165
2011-12-12	34	34	33	34	441,700	170
2011-12-09	34	35	32	34	982,400	170
2011-12-08	35	36	34	34	269,400	170
2011-12-07	35	36	34	36	260,300	180
2011-12-06	36	37	35	36	546,200	180
2011-12-05	36	37	35	36	158,500	180
2011-12-02	36	36	36	36	35,800	180
2011-12-01	35	37	35	36	181,200	180
2011-11-30	35	36	34	35	29,600	175
2011-11-29	35	36	34	35	35,400	175
2011-11-28	35	36	35	35	11,300	175
2011-11-25	36	36	35	35	20,900	175
2011-11-24	35	36	34	35	57,500	175
2011-11-22	35	36	34	35	117,300	175
2011-11-21	35	36	35	36	150,900	180
2011-11-18	36	36	35	36	32,600	180
2011-11-17	36	37	35	36	65,100	180
2011-11-16	36	37	35	36	53,700	180
2011-11-15	37	37	36	36	70,600	180
2011-11-14	37	37	36	37	61,200	185
2011-11-11	35	36	34	36	136,400	180
2011-11-10	35	36	34	35	132,300	175
2011-11-09	36	36	35	36	140,400	180
2011-11-08	37	37	35	36	464,400	180
2011-11-07	38	39	36	37	1,046,200	185
2011-11-04	37	38	37	38	131,700	190
2011-11-02	37	38	36	37	444,800	185
2011-11-01	38	38	38	38	38,300	190
2011-10-31	38	39	38	38	190,100	190
2011-10-28	39	39	38	38	77,000	190
2011-10-27	38	39	38	38	21,500	190
2011-10-26	38	39	37	39	112,500	195
2011-10-25	39	39	38	38	46,700	190
2011-10-24	38	39	37	38	145,700	190
2011-10-21	38	39	37	38	304,800	190
2011-10-20	40	40	37	37	540,400	185
2011-10-19	44	47	39	40	6,238,500	200
2011-10-18	40	40	38	40	109,100	200
2011-10-17	38	40	37	40	165,200	200
2011-10-14	38	39	38	38	77,500	190
2011-10-13	38	38	38	38	51,400	190
2011-10-12	38	39	37	38	30,200	190
2011-10-11	37	39	37	38	84,900	190
2011-10-07	37	38	37	37	47,700	185
2011-10-06	36	38	36	37	57,200	185
2011-10-05	36	37	36	36	64,400	180
2011-10-04	36	37	35	36	215,900	180
2011-10-03	38	38	36	36	50,600	180
2011-09-30	38	38	38	38	29,600	190
2011-09-29	36	38	36	37	78,100	185
2011-09-28	36	38	36	37	81,500	185
2011-09-27	37	38	36	37	116,600	185
2011-09-26	37	37	35	37	145,100	185
2011-09-22	37	38	37	37	1,106,000	185
2011-09-21	38	38	37	37	22,000	185
2011-09-20	38	38	37	37	50,300	185
2011-09-16	38	39	38	38	18,900	190
2011-09-15	38	38	38	38	56,200	190
2011-09-14	39	39	38	38	18,500	190
2011-09-13	39	39	37	38	18,700	190
2011-09-12	38	39	37	38	75,200	190
2011-09-09	38	39	37	38	162,100	190
2011-09-08	38	39	38	38	27,100	190
2011-09-07	39	39	38	39	40,500	195
2011-09-06	39	39	37	38	166,700	190
2011-09-05	39	39	38	39	94,300	195
2011-09-02	39	40	38	39	184,400	195
2011-09-01	40	40	39	39	14,500	195
2011-08-31	41	41	40	40	67,400	200
2011-08-30	39	41	39	41	140,500	205
2011-08-29	39	40	38	39	137,500	195
2011-08-26	38	39	38	39	72,300	195
2011-08-25	40	40	38	38	69,800	190
2011-08-24	39	40	39	39	88,500	195
2011-08-23	39	39	38	38	42,400	190
2011-08-22	39	40	38	39	91,400	195
2011-08-19	39	40	39	39	95,100	195
2011-08-18	40	40	39	40	137,800	200
2011-08-17	39	40	39	40	27,000	200
2011-08-16	41	42	40	40	139,700	200
2011-08-15	40	41	39	41	135,500	205
2011-08-12	39	41	39	40	147,200	200
2011-08-11	39	39	37	39	91,600	195
2011-08-10	40	41	39	40	107,100	200
2011-08-09	38	40	37	39	259,300	195
2011-08-08	40	40	38	39	289,600	195
2011-08-05	39	40	39	39	481,900	195
2011-08-04	41	42	40	42	338,200	210
2011-08-03	42	42	40	42	524,000	210
2011-08-02	41	43	40	43	592,400	215
2011-08-01	39	41	38	40	439,300	200
2011-07-29	42	42	38	40	1,160,800	200
2011-07-28	44	50	40	41	7,176,900	205
2011-07-27	39	42	39	40	273,300	200
2011-07-26	39	40	39	40	11,200	200
2011-07-25	39	39	38	39	153,000	195
2011-07-22	40	40	38	39	97,000	195
2011-07-21	40	44	40	40	891,900	200
2011-07-20	40	41	39	40	63,500	200
2011-07-19	40	41	40	40	25,800	200
2011-07-15	40	41	40	40	39,400	200
2011-07-14	40	41	39	40	28,800	200
2011-07-13	39	40	39	40	33,700	200
2011-07-12	40	41	39	39	56,800	195
2011-07-11	39	41	39	40	128,200	200
2011-07-08	40	40	38	40	178,000	200
2011-07-07	39	41	39	40	616,100	200
2011-07-06	40	40	39	39	18,700	195
2011-07-05	39	40	39	40	23,100	200
2011-07-04	38	40	38	39	159,000	195
2011-07-01	39	40	39	39	43,700	195
2011-06-30	40	40	39	39	167,600	195
2011-06-29	39	40	39	40	8,300	200
2011-06-28	38	40	38	39	17,900	195
2011-06-27	39	39	38	39	97,800	195
2011-06-24	38	39	37	39	60,900	195
2011-06-23	38	38	37	37	53,700	185
2011-06-22	40	40	38	38	211,900	190
2011-06-21	37	38	37	38	37,700	190
2011-06-20	37	38	36	38	136,500	190
2011-06-17	37	39	37	37	264,800	185
2011-06-16	37	38	37	37	36,200	185
2011-06-15	38	38	37	38	69,100	190
2011-06-14	39	39	37	38	166,400	190
2011-06-13	37	39	37	39	102,000	195
2011-06-10	39	39	38	38	18,800	190
2011-06-09	38	39	37	38	9,400	190
2011-06-08	38	39	37	39	50,800	195
2011-06-07	38	38	38	38	4,500	190
2011-06-06	39	39	38	39	54,300	195
2011-06-03	38	39	38	39	80,700	195
2011-06-02	38	38	38	38	57,700	190
2011-06-01	39	39	38	39	124,800	195
2011-05-31	39	41	39	40	134,800	200
2011-05-30	38	40	38	40	32,400	200
2011-05-27	38	40	38	39	72,500	195
2011-05-26	38	38	37	38	24,900	190
2011-05-25	39	39	38	39	18,200	195
2011-05-24	39	39	38	39	434,700	195
2011-05-23	37	38	37	37	23,900	185
2011-05-20	38	38	37	37	28,500	185
2011-05-19	38	39	38	38	16,200	190
2011-05-18	40	40	38	39	72,900	195
2011-05-17	39	40	39	40	201,700	200
2011-05-16	39	40	38	40	199,100	200
2011-05-13	37	39	37	38	74,600	190
2011-05-12	37	38	37	37	27,200	185
2011-05-11	37	38	36	37	260,900	185
2011-05-10	38	38	37	37	31,200	185
2011-05-09	38	38	37	38	21,300	190
2011-05-06	37	39	37	37	52,900	185
2011-05-02	35	39	35	37	246,100	185
2011-04-28	40	40	38	39	26,900	195
2011-04-27	39	40	39	39	53,000	195
2011-04-26	40	42	38	39	436,600	195
2011-04-25	41	41	39	40	258,200	200
2011-04-22	38	42	38	42	616,800	210
2011-04-21	37	39	37	38	476,000	190
2011-04-20	36	47	35	38	1,957,500	190
2011-04-19	37	38	35	35	46,200	175
2011-04-18	36	38	36	37	133,800	185
2011-04-15	36	37	36	37	59,100	185
2011-04-14	35	36	35	36	11,800	180
2011-04-13	35	36	35	35	55,200	175
2011-04-12	35	36	35	35	101,300	175
2011-04-11	36	37	35	36	183,100	180
2011-04-08	34	36	34	36	53,800	180
2011-04-07	35	36	35	36	31,000	180
2011-04-06	36	36	34	35	152,100	175
2011-04-05	37	37	36	36	35,900	180
2011-04-04	36	38	36	38	59,000	190
2011-04-01	38	38	36	37	46,700	185
2011-03-31	38	38	36	38	151,900	190
2011-03-30	37	38	37	38	62,000	190
2011-03-29	38	40	37	37	87,600	185
2011-03-28	37	42	37	39	813,700	195
2011-03-25	37	38	36	36	143,800	180
2011-03-24	37	38	36	37	120,800	185
2011-03-23	39	39	37	37	690,900	185
2011-03-22	36	37	34	37	301,900	185
2011-03-18	31	35	31	35	320,100	175
2011-03-17	31	33	29	32	255,100	160
2011-03-16	25	38	25	32	815,500	160
2011-03-15	34	35	22	25	562,800	125
2011-03-14	30	39	30	34	712,100	170
2011-03-11	44	44	43	43	80,100	215
2011-03-10	45	45	44	44	268,800	220
2011-03-09	45	46	44	45	154,800	225
2011-03-08	45	47	45	46	333,800	230
2011-03-07	46	46	45	45	104,600	225
2011-03-04	45	46	45	46	119,500	230
2011-03-03	45	46	45	46	46,100	230
2011-03-02	45	46	44	46	110,100	230
2011-03-01	45	45	44	45	111,100	225
2011-02-28	43	45	43	45	136,700	225
2011-02-25	44	44	43	44	94,700	220
2011-02-24	45	45	43	44	343,800	220
2011-02-23	44	45	44	45	462,100	225
2011-02-22	46	46	44	45	93,500	225
2011-02-21	46	46	45	45	228,900	225
2011-02-18	45	46	44	46	256,300	230
2011-02-17	44	45	44	44	59,200	220
2011-02-16	45	45	44	44	158,600	220
2011-02-15	46	46	44	44	510,000	220
2011-02-14	46	47	45	46	361,800	230
2011-02-10	47	48	46	47	309,700	235
2011-02-09	47	49	46	48	370,900	240
2011-02-08	49	49	45	47	942,900	235
2011-02-07	53	58	48	49	4,881,400	245
2011-02-04	46	48	46	48	212,800	240
2011-02-03	48	48	45	46	299,700	230
2011-02-02	45	48	45	48	511,400	240
2011-02-01	46	46	45	45	81,200	225
2011-01-31	46	46	44	46	190,300	230
2011-01-28	46	47	45	46	153,900	230
2011-01-27	45	47	45	47	281,000	235
2011-01-26	44	45	44	45	61,800	225
2011-01-25	46	46	44	45	54,900	225
2011-01-24	45	46	44	45	182,000	225
2011-01-21	47	47	45	45	248,800	225
2011-01-20	47	48	46	46	458,300	230
2011-01-19	46	48	45	48	493,500	240
2011-01-18	46	46	45	45	165,200	225
2011-01-17	45	47	45	47	214,500	235
2011-01-14	46	47	45	46	110,600	230
2011-01-13	46	47	46	46	171,900	230
2011-01-12	47	47	46	46	153,600	230
2011-01-11	46	47	46	46	133,500	230
2011-01-07	45	48	44	46	758,200	230
2011-01-06	44	45	44	45	110,500	225
2011-01-05	43	45	43	43	160,500	215
2011-01-04	44	44	43	43	106,100	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 [2011年度]

8893 (株)新日本建物の時系列データ [2011年度]