8893 (株)新日本建物の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	31	31	29	30	1,936,100	150
2012-12-27	32	33	30	31	2,947,900	155
2012-12-26	28	32	27	31	4,212,600	155
2012-12-25	27	31	26	28	4,659,100	140
2012-12-21	27	27	26	26	379,100	130
2012-12-20	27	28	27	27	338,400	135
2012-12-19	27	28	26	27	319,000	135
2012-12-18	26	27	26	27	284,100	135
2012-12-17	28	28	26	26	1,199,600	130
2012-12-14	26	27	26	27	1,394,500	135
2012-12-13	26	27	25	26	2,343,100	130
2012-12-12	25	25	24	24	181,700	120
2012-12-11	24	26	24	25	609,100	125
2012-12-10	24	25	24	24	97,900	120
2012-12-07	24	25	24	24	138,200	120
2012-12-06	24	25	24	24	79,600	120
2012-12-05	24	25	24	24	615,600	120
2012-12-04	24	25	24	24	258,200	120
2012-12-03	25	25	24	25	31,800	125
2012-11-30	25	25	24	25	80,100	125
2012-11-29	25	26	24	25	75,100	125
2012-11-28	25	26	24	25	178,300	125
2012-11-27	26	26	25	25	80,100	125
2012-11-26	26	26	25	25	100,400	125
2012-11-22	25	25	24	25	283,600	125
2012-11-21	25	26	24	25	318,600	125
2012-11-20	25	26	25	25	229,600	125
2012-11-19	25	26	24	25	354,000	125
2012-11-16	25	26	24	25	388,700	125
2012-11-15	25	26	24	26	70,000	130
2012-11-14	25	26	24	25	157,800	125
2012-11-13	24	26	24	25	771,300	125
2012-11-12	24	25	24	24	33,900	120
2012-11-09	25	25	24	25	172,400	125
2012-11-08	25	25	24	25	310,000	125
2012-11-07	25	26	25	26	108,100	130
2012-11-06	25	26	25	25	43,200	125
2012-11-05	25	26	24	25	925,000	125
2012-11-02	26	27	26	26	106,800	130
2012-11-01	27	27	26	26	483,000	130
2012-10-31	27	28	27	27	52,700	135
2012-10-30	26	27	26	27	42,600	135
2012-10-29	27	28	26	27	86,100	135
2012-10-26	27	28	27	27	118,900	135
2012-10-25	28	28	27	27	34,200	135
2012-10-24	27	28	26	27	287,100	135
2012-10-23	27	28	27	27	285,200	135
2012-10-22	27	28	26	27	220,800	135
2012-10-19	27	28	27	27	80,700	135
2012-10-18	28	28	27	27	537,100	135
2012-10-17	27	28	26	28	294,100	140
2012-10-16	27	27	26	26	304,500	130
2012-10-15	27	27	26	27	215,500	135
2012-10-12	27	28	26	27	578,300	135
2012-10-11	28	29	26	27	1,560,100	135
2012-10-10	26	27	25	26	41,300	130
2012-10-09	26	27	25	26	30,400	130
2012-10-05	26	27	25	26	321,900	130
2012-10-04	26	27	25	26	43,800	130
2012-10-03	26	27	25	26	32,700	130
2012-10-02	26	27	25	26	420,900	130
2012-10-01	26	27	26	26	16,400	130
2012-09-28	26	27	26	26	217,100	130
2012-09-27	26	27	26	26	109,400	130
2012-09-26	27	27	26	26	150,100	130
2012-09-25	27	27	26	26	88,400	130
2012-09-24	27	27	26	26	47,400	130
2012-09-21	27	28	27	27	84,800	135
2012-09-20	27	28	27	27	166,500	135
2012-09-19	29	29	27	27	429,200	135
2012-09-18	29	29	27	28	405,400	140
2012-09-14	28	29	27	29	243,900	145
2012-09-13	29	30	28	28	290,000	140
2012-09-12	27	29	27	29	687,500	145
2012-09-11	28	28	26	28	333,400	140
2012-09-10	25	28	25	28	810,800	140
2012-09-07	26	26	24	25	325,000	125
2012-09-06	24	28	24	25	2,196,600	125
2012-09-05	25	25	23	23	384,200	115
2012-09-04	25	25	24	24	46,300	120
2012-09-03	25	25	24	25	212,000	125
2012-08-31	25	25	24	25	295,900	125
2012-08-30	25	26	25	25	133,600	125
2012-08-29	25	26	25	25	285,900	125
2012-08-28	25	26	25	26	72,700	130
2012-08-27	26	26	25	25	102,500	125
2012-08-24	26	26	25	26	78,400	130
2012-08-23	27	27	25	26	522,400	130
2012-08-22	27	27	26	27	10,800	135
2012-08-21	26	27	26	27	212,600	135
2012-08-20	26	27	26	26	105,900	130
2012-08-17	27	27	25	27	380,300	135
2012-08-16	26	27	25	27	324,500	135
2012-08-15	28	28	26	27	527,100	135
2012-08-14	27	28	27	27	149,700	135
2012-08-13	27	28	27	28	85,800	140
2012-08-10	27	28	27	27	25,800	135
2012-08-09	27	28	26	27	151,800	135
2012-08-08	27	28	27	27	204,000	135
2012-08-07	27	28	26	27	392,100	135
2012-08-06	26	28	25	28	442,500	140
2012-08-03	26	26	25	25	246,800	125
2012-08-02	26	27	26	26	162,900	130
2012-08-01	27	27	26	27	74,700	135
2012-07-31	26	27	26	26	31,300	130
2012-07-30	26	27	26	26	168,700	130
2012-07-27	27	28	25	26	1,028,000	130
2012-07-26	27	28	27	27	162,100	135
2012-07-25	29	29	27	27	182,600	135
2012-07-24	28	29	28	29	67,600	145
2012-07-23	28	29	28	29	145,200	145
2012-07-20	29	29	28	29	48,200	145
2012-07-19	29	29	28	29	91,300	145
2012-07-18	28	29	28	29	937,800	145
2012-07-17	29	30	29	29	62,300	145
2012-07-13	29	30	28	29	276,300	145
2012-07-12	30	30	29	29	89,900	145
2012-07-11	31	31	29	30	1,032,300	150
2012-07-10	31	31	30	31	349,400	155
2012-07-09	31	31	30	31	143,400	155
2012-07-06	31	32	30	31	63,200	155
2012-07-05	31	31	30	31	113,800	155
2012-07-04	31	32	31	31	44,700	155
2012-07-03	31	32	30	31	113,200	155
2012-07-02	31	32	30	31	470,600	155
2012-06-29	30	31	30	31	182,200	155
2012-06-28	31	32	30	31	832,800	155
2012-06-27	31	32	31	31	91,600	155
2012-06-26	31	31	31	31	57,700	155
2012-06-25	32	32	31	32	155,000	160
2012-06-22	31	32	30	32	115,700	160
2012-06-21	31	32	31	31	70,900	155
2012-06-20	31	31	30	31	330,100	155
2012-06-19	31	32	31	31	146,200	155
2012-06-18	33	34	30	32	785,600	160
2012-06-15	32	33	32	32	299,300	160
2012-06-14	31	33	31	32	295,700	160
2012-06-13	31	32	31	31	104,000	155
2012-06-12	32	32	30	31	78,300	155
2012-06-11	31	32	31	32	131,800	160
2012-06-08	31	32	30	31	213,600	155
2012-06-07	31	32	30	32	189,400	160
2012-06-06	30	31	29	30	168,600	150
2012-06-05	28	31	28	30	173,300	150
2012-06-04	29	30	28	29	364,600	145
2012-06-01	30	31	29	30	44,800	150
2012-05-31	30	30	29	30	97,800	150
2012-05-30	31	31	30	30	89,300	150
2012-05-29	30	31	29	30	109,100	150
2012-05-28	31	32	30	30	156,000	150
2012-05-25	32	33	31	31	186,600	155
2012-05-24	32	33	31	31	154,900	155
2012-05-23	33	33	31	31	351,200	155
2012-05-22	32	33	31	33	503,600	165
2012-05-21	31	31	30	31	92,900	155
2012-05-18	29	32	29	30	576,200	150
2012-05-17	30	30	28	30	204,700	150
2012-05-16	29	30	29	30	197,700	150
2012-05-15	31	31	28	29	586,600	145
2012-05-14	31	33	30	32	564,000	160
2012-05-11	30	31	30	30	139,600	150
2012-05-10	30	31	30	31	299,100	155
2012-05-09	31	32	30	31	213,300	155
2012-05-08	31	32	30	31	208,100	155
2012-05-07	31	32	30	30	350,600	150
2012-05-02	32	33	31	32	278,600	160
2012-05-01	33	33	32	32	173,900	160
2012-04-27	33	34	32	33	159,000	165
2012-04-26	33	34	32	33	94,000	165
2012-04-25	33	34	33	33	147,500	165
2012-04-24	33	33	32	33	462,000	165
2012-04-23	34	34	32	34	318,100	170
2012-04-20	34	34	32	33	222,900	165
2012-04-19	34	35	32	33	726,400	165
2012-04-18	33	35	33	34	849,500	170
2012-04-17	31	36	31	34	2,982,700	170
2012-04-16	31	32	31	31	256,900	155
2012-04-13	32	33	31	31	382,600	155
2012-04-12	32	33	31	32	75,700	160
2012-04-11	32	33	31	32	255,100	160
2012-04-10	32	33	32	33	54,500	165
2012-04-09	33	33	32	32	122,900	160
2012-04-06	32	34	32	32	225,900	160
2012-04-05	32	33	31	33	386,100	165
2012-04-04	33	34	32	32	317,400	160
2012-04-03	34	34	33	33	83,600	165
2012-04-02	33	34	33	34	240,400	170
2012-03-30	34	34	33	33	121,500	165
2012-03-29	34	34	33	33	273,800	165
2012-03-28	34	34	33	34	229,700	170
2012-03-27	33	33	32	33	2,157,000	165
2012-03-26	35	35	32	32	1,872,200	160
2012-03-23	36	36	34	35	999,700	175
2012-03-22	36	36	35	36	223,600	180
2012-03-21	36	37	35	36	257,100	180
2012-03-19	36	37	35	36	307,600	180
2012-03-16	36	37	35	36	665,400	180
2012-03-15	37	38	35	35	947,000	175
2012-03-14	39	41	36	37	3,250,800	185
2012-03-13	39	40	38	39	817,300	195
2012-03-12	40	41	37	40	2,672,500	200
2012-03-09	37	41	36	38	4,190,900	190
2012-03-08	35	37	35	36	445,500	180
2012-03-07	35	36	34	35	239,900	175
2012-03-06	35	36	35	35	269,200	175
2012-03-05	35	35	34	35	118,800	175
2012-03-02	35	35	34	34	121,200	170
2012-03-01	35	36	34	35	335,000	175
2012-02-29	34	36	34	35	415,100	175
2012-02-28	35	35	34	34	511,700	170
2012-02-27	36	36	35	35	722,800	175
2012-02-24	35	36	34	35	312,700	175
2012-02-23	36	36	34	34	398,200	170
2012-02-22	36	36	34	36	838,500	180
2012-02-21	38	38	32	35	3,499,700	175
2012-02-20	41	43	36	37	2,918,500	185
2012-02-17	39	41	38	40	3,197,000	200
2012-02-16	38	40	37	37	1,830,200	185
2012-02-15	36	38	36	36	345,500	180
2012-02-14	37	37	35	36	267,300	180
2012-02-13	37	37	36	37	401,100	185
2012-02-10	36	37	35	35	261,200	175
2012-02-09	36	37	35	36	181,900	180
2012-02-08	37	38	35	36	681,800	180
2012-02-07	35	37	34	35	675,300	175
2012-02-06	35	35	34	35	229,400	175
2012-02-03	35	36	35	35	306,300	175
2012-02-02	36	36	35	35	122,600	175
2012-02-01	36	36	35	35	359,200	175
2012-01-31	36	37	36	36	95,200	180
2012-01-30	37	37	36	36	176,100	180
2012-01-27	36	37	36	37	141,500	185
2012-01-26	37	37	36	36	120,000	180
2012-01-25	36	37	36	36	61,800	180
2012-01-24	36	37	35	36	625,700	180
2012-01-23	37	37	35	36	227,700	180
2012-01-20	34	37	34	36	404,900	180
2012-01-19	34	35	34	34	227,300	170
2012-01-18	34	35	34	34	250,000	170
2012-01-17	34	35	33	35	104,500	175
2012-01-16	34	34	33	34	49,900	170
2012-01-13	34	34	33	34	40,400	170
2012-01-12	34	35	33	34	103,100	170
2012-01-11	34	35	34	34	58,500	170
2012-01-10	34	35	34	34	110,600	170
2012-01-06	34	34	34	34	65,600	170
2012-01-05	34	35	34	34	124,400	170
2012-01-04	34	35	33	34	68,300	170

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 [2012年度]

8893 (株)新日本建物の時系列データ [2012年度]