8893 (株)新日本建物の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	59	64	59	61	2,840,900	305
2013-12-27	64	65	62	62	1,478,700	310
2013-12-26	58	63	58	63	2,667,200	315
2013-12-25	55	57	54	56	1,368,700	280
2013-12-24	58	59	54	55	2,594,200	275
2013-12-20	59	59	58	58	1,327,600	290
2013-12-19	58	61	58	59	1,217,000	295
2013-12-18	58	59	57	58	1,083,200	290
2013-12-17	58	59	58	58	777,400	290
2013-12-16	60	61	58	58	1,123,800	290
2013-12-13	61	61	60	60	527,800	300
2013-12-12	61	62	60	61	770,500	305
2013-12-11	62	63	61	62	490,500	310
2013-12-10	61	63	61	63	603,500	315
2013-12-09	62	63	61	61	444,500	305
2013-12-06	61	63	61	61	588,300	305
2013-12-05	62	63	61	62	811,200	310
2013-12-04	62	63	62	63	645,600	315
2013-12-03	63	64	62	64	699,300	320
2013-12-02	63	64	62	62	881,700	310
2013-11-29	62	63	62	62	998,000	310
2013-11-28	63	64	62	62	561,400	310
2013-11-27	64	64	62	63	509,400	315
2013-11-26	63	64	62	64	511,900	320
2013-11-25	65	65	63	63	853,300	315
2013-11-22	64	66	63	65	1,217,300	325
2013-11-21	64	65	63	64	658,700	320
2013-11-20	65	66	64	64	445,800	320
2013-11-19	67	67	64	65	1,411,800	325
2013-11-18	65	68	65	67	2,289,300	335
2013-11-15	63	65	63	64	1,265,200	320
2013-11-14	62	64	61	62	1,101,400	310
2013-11-13	62	63	61	62	635,400	310
2013-11-12	61	63	61	62	1,014,600	310
2013-11-11	65	65	61	61	2,390,900	305
2013-11-08	67	68	66	67	569,500	335
2013-11-07	69	69	66	66	734,500	330
2013-11-06	66	69	66	69	407,000	345
2013-11-05	66	67	65	66	554,100	330
2013-11-01	67	68	65	65	838,500	325
2013-10-31	68	69	67	67	879,000	335
2013-10-30	70	70	68	68	841,900	340
2013-10-29	69	70	68	69	545,900	345
2013-10-28	70	71	68	69	882,200	345
2013-10-25	72	73	70	70	1,966,600	350
2013-10-24	69	72	69	72	1,140,200	360
2013-10-23	74	75	69	70	3,368,200	350
2013-10-22	71	73	69	73	2,686,100	365
2013-10-21	67	72	67	72	5,148,400	360
2013-10-18	66	67	66	66	803,200	330
2013-10-17	66	67	66	66	1,021,300	330
2013-10-16	66	66	64	64	1,177,400	320
2013-10-15	67	69	66	66	1,002,100	330
2013-10-11	67	68	65	67	810,300	335
2013-10-10	67	67	65	65	724,100	325
2013-10-09	64	67	63	66	821,100	330
2013-10-08	62	66	61	65	1,567,500	325
2013-10-07	64	65	63	63	1,053,600	315
2013-10-04	66	66	64	65	930,400	325
2013-10-03	67	67	65	67	930,400	335
2013-10-02	70	71	67	67	1,882,400	335
2013-10-01	70	72	69	69	852,000	345
2013-09-30	70	71	69	70	1,119,300	350
2013-09-27	73	74	71	72	1,250,200	360
2013-09-26	72	74	70	73	1,202,000	365
2013-09-25	75	76	71	72	2,137,800	360
2013-09-24	74	75	72	74	2,142,700	370
2013-09-20	75	76	73	74	1,958,400	370
2013-09-19	79	79	71	73	7,604,200	365
2013-09-18	74	91	73	75	36,335,300	375
2013-09-17	66	70	66	69	2,211,400	345
2013-09-13	64	68	63	66	1,629,100	330
2013-09-12	66	67	63	64	1,810,600	320
2013-09-11	70	70	66	67	1,573,300	335
2013-09-10	71	71	68	68	3,222,000	340
2013-09-09	73	74	66	71	7,345,100	355
2013-09-06	60	61	57	58	1,622,700	290
2013-09-05	64	65	60	61	1,220,700	305
2013-09-04	63	65	61	64	1,634,700	320
2013-09-03	64	69	61	63	4,244,900	315
2013-09-02	55	62	53	61	2,526,500	305
2013-08-30	55	56	54	54	434,700	270
2013-08-29	53	55	52	54	691,700	270
2013-08-28	55	55	53	54	840,700	270
2013-08-27	56	57	53	57	1,432,200	285
2013-08-26	57	59	57	57	666,800	285
2013-08-23	59	60	57	59	1,485,300	295
2013-08-22	59	60	59	59	307,700	295
2013-08-21	61	62	59	61	722,300	305
2013-08-20	63	64	61	61	427,400	305
2013-08-19	60	63	60	63	1,042,600	315
2013-08-16	60	61	59	60	401,000	300
2013-08-15	60	62	59	60	1,084,200	300
2013-08-14	61	62	59	60	670,900	300
2013-08-13	61	62	59	60	1,546,800	300
2013-08-12	58	62	58	61	2,823,400	305
2013-08-09	67	69	67	67	647,300	335
2013-08-08	67	69	67	67	603,600	335
2013-08-07	70	70	68	68	730,200	340
2013-08-06	71	72	70	70	772,000	350
2013-08-05	71	74	70	70	2,148,200	350
2013-08-02	67	71	66	70	2,518,300	350
2013-08-01	65	66	63	66	1,013,100	330
2013-07-31	66	66	63	65	781,700	325
2013-07-30	62	67	62	66	1,171,400	330
2013-07-29	68	68	62	63	1,902,100	315
2013-07-26	67	69	66	68	1,189,600	340
2013-07-25	69	70	68	68	662,200	340
2013-07-24	70	70	68	68	1,172,500	340
2013-07-23	71	71	70	70	465,900	350
2013-07-22	73	74	69	71	3,371,500	355
2013-07-19	71	72	68	71	2,377,300	355
2013-07-18	70	71	69	70	811,300	350
2013-07-17	70	71	69	69	789,400	345
2013-07-16	70	72	68	71	1,440,100	355
2013-07-12	72	73	68	69	2,015,600	345
2013-07-11	67	73	65	72	2,767,800	360
2013-07-10	69	70	66	67	1,908,500	335
2013-07-09	72	75	68	71	2,725,400	355
2013-07-08	75	76	72	72	3,521,800	360
2013-07-05	75	75	67	71	7,488,300	355
2013-07-04	62	83	60	75	16,868,000	375
2013-07-03	62	62	59	61	2,538,700	305
2013-07-02	63	64	61	63	2,082,200	315
2013-07-01	59	62	57	61	1,704,400	305
2013-06-28	52	60	51	57	2,463,100	285
2013-06-27	49	51	44	51	2,636,200	255
2013-06-26	56	57	48	48	4,047,500	240
2013-06-25	58	58	55	56	1,634,300	280
2013-06-24	61	62	59	59	655,400	295
2013-06-21	60	62	58	60	1,017,100	300
2013-06-20	62	63	61	62	406,900	310
2013-06-19	64	65	61	63	1,953,400	315
2013-06-18	59	63	58	63	2,078,800	315
2013-06-17	58	59	57	59	494,300	295
2013-06-14	59	60	57	59	1,008,500	295
2013-06-13	59	59	56	56	1,119,100	280
2013-06-12	56	61	55	60	1,577,400	300
2013-06-11	61	61	57	58	1,912,900	290
2013-06-10	61	62	57	61	2,793,100	305
2013-06-07	55	57	52	56	4,552,100	280
2013-06-06	66	67	58	60	4,452,300	300
2013-06-05	73	73	67	69	2,838,700	345
2013-06-04	66	69	65	69	2,168,300	345
2013-06-03	69	70	66	67	1,329,700	335
2013-05-31	72	77	70	71	5,973,000	355
2013-05-30	69	70	66	68	1,642,700	340
2013-05-29	71	73	68	72	3,331,600	360
2013-05-28	65	68	64	67	1,984,700	335
2013-05-27	66	68	65	67	1,512,600	335
2013-05-24	67	70	65	69	3,372,600	345
2013-05-23	73	74	64	66	4,619,700	330
2013-05-22	75	76	70	73	3,387,000	365
2013-05-21	80	80	74	76	3,379,800	380
2013-05-20	82	84	79	81	2,682,700	405
2013-05-17	74	81	72	81	3,994,500	405
2013-05-16	78	80	64	76	7,510,500	380
2013-05-15	85	86	79	81	4,827,200	405
2013-05-14	86	89	85	86	4,777,600	430
2013-05-13	92	92	85	90	9,379,700	450
2013-05-10	107	108	96	99	6,746,900	495
2013-05-09	98	105	98	102	8,724,800	510
2013-05-08	96	99	94	97	6,259,300	485
2013-05-07	98	103	95	98	7,603,700	490
2013-05-02	90	94	90	94	3,176,900	470
2013-05-01	94	98	87	93	7,437,500	465
2013-04-30	94	99	92	96	10,658,300	480
2013-04-26	83	89	82	87	8,840,600	435
2013-04-25	83	83	80	83	3,968,800	415
2013-04-24	87	88	81	83	4,481,700	415
2013-04-23	92	92	85	85	6,817,100	425
2013-04-22	84	91	81	90	13,549,100	450
2013-04-19	79	80	77	80	3,083,600	400
2013-04-18	77	83	75	79	6,228,400	395
2013-04-17	82	84	79	80	5,004,100	400
2013-04-16	77	86	77	84	9,729,800	420
2013-04-15	88	88	81	85	8,095,400	425
2013-04-12	88	90	85	88	9,110,400	440
2013-04-11	99	100	83	85	13,158,200	425
2013-04-10	98	103	81	92	21,858,200	460
2013-04-09	124	134	97	103	41,968,000	515
2013-04-08	95	110	85	110	41,027,300	550
2013-04-05	97	104	80	80	28,528,500	400
2013-04-04	75	94	72	84	41,614,000	420
2013-04-03	53	76	53	76	44,567,000	380
2013-04-02	42	48	41	48	4,684,400	240
2013-04-01	44	50	42	43	9,191,600	215
2013-03-29	45	45	41	42	2,896,300	210
2013-03-28	45	48	42	44	8,336,200	220
2013-03-27	39	44	39	42	3,280,900	210
2013-03-26	41	42	39	39	755,900	195
2013-03-25	41	42	41	41	452,100	205
2013-03-22	41	42	41	41	382,800	205
2013-03-21	43	43	41	41	850,700	205
2013-03-19	43	43	42	42	420,200	210
2013-03-18	43	43	41	42	545,300	210
2013-03-15	43	44	41	43	1,484,500	215
2013-03-14	40	43	40	42	1,481,700	210
2013-03-13	42	42	40	41	398,100	205
2013-03-12	41	42	40	42	1,131,300	210
2013-03-11	40	41	40	41	524,300	205
2013-03-08	41	41	39	40	986,700	200
2013-03-07	42	43	40	41	1,394,000	205
2013-03-06	42	43	41	42	518,100	210
2013-03-05	42	43	41	41	590,300	205
2013-03-04	41	42	40	41	1,005,900	205
2013-03-01	41	41	40	40	765,400	200
2013-02-28	40	41	40	40	468,800	200
2013-02-27	41	42	40	40	598,200	200
2013-02-26	41	41	40	41	576,400	205
2013-02-25	41	43	40	42	840,600	210
2013-02-22	41	41	39	40	347,000	200
2013-02-21	40	41	39	40	453,300	200
2013-02-20	39	41	38	39	667,400	195
2013-02-19	37	42	36	39	2,038,500	195
2013-02-18	35	37	35	36	636,900	180
2013-02-15	37	38	33	35	1,668,500	175
2013-02-14	36	38	35	37	1,258,000	185
2013-02-13	39	40	35	36	2,310,300	180
2013-02-12	43	43	39	41	1,864,200	205
2013-02-08	44	45	42	43	1,441,300	215
2013-02-07	45	45	42	44	1,909,500	220
2013-02-06	46	46	44	44	1,157,300	220
2013-02-05	47	47	44	45	2,777,900	225
2013-02-04	49	50	48	50	1,400,800	250
2013-02-01	49	49	47	47	1,480,000	235
2013-01-31	51	52	48	49	2,428,200	245
2013-01-30	50	52	48	52	2,845,000	260
2013-01-29	50	51	48	50	1,913,200	250
2013-01-28	45	50	44	49	3,786,900	245
2013-01-25	42	46	42	45	2,670,700	225
2013-01-24	42	43	40	41	2,079,900	205
2013-01-23	47	47	42	44	2,044,700	220
2013-01-22	48	48	46	46	1,052,000	230
2013-01-21	47	49	46	49	1,765,000	245
2013-01-18	48	49	45	45	1,804,300	225
2013-01-17	50	52	44	47	4,467,700	235
2013-01-16	54	55	50	50	5,098,100	250
2013-01-15	48	54	47	54	8,789,200	270
2013-01-11	46	48	44	46	3,315,600	230
2013-01-10	41	53	39	45	18,292,100	225
2013-01-09	35	38	34	38	3,182,600	190
2013-01-08	37	39	35	37	3,170,500	185
2013-01-07	32	39	32	38	7,369,700	190
2013-01-04	31	32	29	32	1,865,200	160

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 [2013年度]

8893 (株)新日本建物の時系列データ [2013年度]