8893 (株)新日本建物の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	43	44	42	43	1,008,400	215
2014-12-29	45	45	43	43	1,052,000	215
2014-12-26	41	44	41	44	2,662,900	220
2014-12-25	41	42	41	42	2,591,700	210
2014-12-24	43	43	41	41	2,270,100	205
2014-12-22	45	45	42	43	2,719,100	215
2014-12-19	44	45	43	45	3,233,300	225
2014-12-18	43	44	43	43	1,230,000	215
2014-12-17	43	44	42	43	2,104,900	215
2014-12-16	44	45	42	43	2,904,100	215
2014-12-15	47	47	45	45	2,454,900	225
2014-12-12	48	48	47	48	1,450,000	240
2014-12-11	46	48	46	48	2,603,200	240
2014-12-10	50	50	47	47	3,886,000	235
2014-12-09	52	53	49	52	11,249,900	260
2014-12-08	50	60	47	57	22,736,800	285
2014-12-05	44	49	43	47	6,059,700	235
2014-12-04	44	45	43	44	1,224,600	220
2014-12-03	44	45	43	44	1,421,800	220
2014-12-02	42	44	42	44	2,077,100	220
2014-12-01	42	43	41	43	1,165,900	215
2014-11-28	41	42	40	41	983,800	205
2014-11-27	41	42	40	41	1,000,500	205
2014-11-26	41	41	40	41	687,400	205
2014-11-25	40	41	40	41	521,000	205
2014-11-21	40	41	39	40	1,048,000	200
2014-11-20	40	40	39	40	923,700	200
2014-11-19	41	41	40	40	425,100	200
2014-11-18	40	41	39	40	854,700	200
2014-11-17	40	40	39	40	665,500	200
2014-11-14	41	41	40	40	961,800	200
2014-11-13	42	42	40	41	1,226,200	205
2014-11-12	41	43	41	41	1,301,100	205
2014-11-11	42	42	41	41	667,000	205
2014-11-10	42	43	41	41	1,166,500	205
2014-11-07	43	44	42	42	633,000	210
2014-11-06	44	45	42	43	1,170,200	215
2014-11-05	45	45	43	44	780,100	220
2014-11-04	48	49	44	44	5,438,600	220
2014-10-31	39	44	39	43	1,846,700	215
2014-10-30	40	41	39	39	509,900	195
2014-10-29	39	41	39	40	742,700	200
2014-10-28	40	40	38	39	702,200	195
2014-10-27	40	41	39	40	831,600	200
2014-10-24	39	40	38	39	833,500	195
2014-10-23	39	39	38	39	475,600	195
2014-10-22	39	40	38	39	526,500	195
2014-10-21	39	39	38	39	552,600	195
2014-10-20	38	39	37	39	276,800	195
2014-10-17	37	38	36	37	549,200	185
2014-10-16	37	38	37	37	387,800	185
2014-10-15	38	39	38	38	318,500	190
2014-10-14	38	39	38	38	460,600	190
2014-10-10	40	40	39	39	1,069,500	195
2014-10-09	41	42	40	41	1,309,600	205
2014-10-08	42	43	41	41	799,300	205
2014-10-07	42	43	42	42	504,000	210
2014-10-06	43	43	42	42	486,700	210
2014-10-03	42	43	42	43	413,800	215
2014-10-02	43	43	42	43	1,299,400	215
2014-10-01	44	44	43	43	389,400	215
2014-09-30	43	44	43	43	737,800	215
2014-09-29	44	45	43	44	410,900	220
2014-09-26	44	45	43	44	922,500	220
2014-09-25	44	45	43	44	404,900	220
2014-09-24	44	44	43	44	412,600	220
2014-09-22	44	45	44	44	431,100	220
2014-09-19	44	45	43	44	571,900	220
2014-09-18	45	45	44	44	1,172,700	220
2014-09-17	45	46	45	45	539,200	225
2014-09-16	46	47	45	45	469,500	225
2014-09-12	46	47	45	46	647,800	230
2014-09-11	45	47	45	46	1,449,100	230
2014-09-10	46	47	45	46	689,500	230
2014-09-09	46	47	46	46	579,500	230
2014-09-08	46	46	45	46	469,100	230
2014-09-05	46	47	45	46	648,500	230
2014-09-04	46	47	45	46	1,358,000	230
2014-09-03	47	47	45	46	651,600	230
2014-09-02	46	47	45	46	1,462,900	230
2014-09-01	44	46	44	46	1,298,100	230
2014-08-29	44	45	44	44	343,900	220
2014-08-28	43	45	43	44	1,219,200	220
2014-08-27	44	44	43	43	439,000	215
2014-08-26	45	45	43	44	806,800	220
2014-08-25	46	46	44	44	735,900	220
2014-08-22	45	46	44	45	225,100	225
2014-08-21	45	46	44	45	1,205,000	225
2014-08-20	45	45	44	44	279,300	220
2014-08-19	44	45	44	44	949,000	220
2014-08-18	44	44	43	43	206,500	215
2014-08-15	42	44	42	43	1,213,900	215
2014-08-14	43	43	42	42	389,600	210
2014-08-13	43	44	42	43	1,025,300	215
2014-08-12	43	44	43	44	251,100	220
2014-08-11	42	44	41	44	1,128,400	220
2014-08-08	46	46	44	44	767,600	220
2014-08-07	47	47	45	46	1,332,500	230
2014-08-06	47	48	47	47	476,000	235
2014-08-05	48	48	47	48	240,300	240
2014-08-04	48	49	47	48	523,400	240
2014-08-01	48	49	48	48	538,200	240
2014-07-31	49	50	48	48	614,900	240
2014-07-30	50	50	48	50	1,234,700	250
2014-07-29	50	51	49	49	606,400	245
2014-07-28	50	50	49	49	281,100	245
2014-07-25	50	50	49	50	181,800	250
2014-07-24	50	51	49	49	460,900	245
2014-07-23	48	50	47	49	840,300	245
2014-07-22	48	49	48	48	191,700	240
2014-07-18	48	49	47	48	621,500	240
2014-07-17	49	49	48	48	278,500	240
2014-07-16	49	49	48	49	375,200	245
2014-07-15	49	50	49	49	297,700	245
2014-07-14	49	50	49	49	165,300	245
2014-07-11	50	50	49	49	377,300	245
2014-07-10	50	51	49	50	610,500	250
2014-07-09	51	51	50	51	289,500	255
2014-07-08	50	51	49	51	652,000	255
2014-07-07	50	51	50	50	846,800	250
2014-07-04	50	50	49	49	233,500	245
2014-07-03	50	50	49	49	170,900	245
2014-07-02	49	50	49	50	212,100	250
2014-07-01	49	50	48	49	704,600	245
2014-06-30	48	49	48	48	498,100	240
2014-06-27	49	50	48	48	630,300	240
2014-06-26	49	50	49	49	531,600	245
2014-06-25	51	52	48	49	1,488,100	245
2014-06-24	52	52	51	52	250,100	260
2014-06-23	53	54	52	52	1,295,100	260
2014-06-20	48	54	48	52	4,603,800	260
2014-06-19	48	48	47	48	220,200	240
2014-06-18	48	49	47	48	293,000	240
2014-06-17	48	48	47	47	197,600	235
2014-06-16	48	49	47	48	495,900	240
2014-06-13	48	49	47	48	364,800	240
2014-06-12	48	48	47	48	157,300	240
2014-06-11	47	48	46	48	214,900	240
2014-06-10	48	48	47	47	178,800	235
2014-06-09	47	48	47	48	249,400	240
2014-06-06	47	47	46	47	203,100	235
2014-06-05	48	48	46	47	244,400	235
2014-06-04	47	48	47	47	180,800	235
2014-06-03	48	48	46	47	532,000	235
2014-06-02	46	49	46	47	897,100	235
2014-05-30	46	47	45	45	643,900	225
2014-05-29	45	46	45	46	402,100	230
2014-05-28	47	47	45	46	506,400	230
2014-05-27	46	47	45	46	638,200	230
2014-05-26	46	47	45	46	574,700	230
2014-05-23	45	46	44	45	404,200	225
2014-05-22	44	45	43	44	279,300	220
2014-05-21	44	45	43	43	153,000	215
2014-05-20	43	45	42	45	495,100	225
2014-05-19	47	48	41	43	1,522,200	215
2014-05-16	49	50	47	47	937,800	235
2014-05-15	49	50	49	49	329,800	245
2014-05-14	49	50	49	49	214,100	245
2014-05-13	48	50	48	49	583,100	245
2014-05-12	50	50	47	48	1,162,000	240
2014-05-09	50	50	49	50	362,600	250
2014-05-08	50	51	50	50	388,900	250
2014-05-07	50	51	49	50	666,800	250
2014-05-02	50	52	50	51	430,700	255
2014-05-01	50	51	49	50	498,500	250
2014-04-30	50	51	50	50	268,900	250
2014-04-28	51	51	50	50	552,300	250
2014-04-25	51	51	50	51	117,000	255
2014-04-24	50	52	50	50	532,600	250
2014-04-23	51	52	50	51	368,400	255
2014-04-22	51	52	50	50	443,200	250
2014-04-21	52	53	51	51	772,200	255
2014-04-18	52	53	51	52	535,000	260
2014-04-17	52	53	51	52	429,600	260
2014-04-16	52	53	51	52	307,800	260
2014-04-15	52	52	51	51	309,900	255
2014-04-14	51	52	50	52	567,500	260
2014-04-11	51	52	50	51	561,300	255
2014-04-10	52	53	51	52	282,900	260
2014-04-09	52	53	51	52	414,000	260
2014-04-08	53	54	52	53	487,500	265
2014-04-07	54	55	53	53	620,900	265
2014-04-04	56	56	55	56	351,600	280
2014-04-03	57	57	55	56	693,300	280
2014-04-02	55	57	55	57	1,277,900	285
2014-04-01	56	56	54	56	251,900	280
2014-03-31	56	57	55	55	1,200,700	275
2014-03-28	52	56	52	55	1,555,600	275
2014-03-27	52	53	52	52	137,100	260
2014-03-26	52	53	51	52	305,300	260
2014-03-25	51	52	51	51	435,900	255
2014-03-24	50	52	50	50	832,900	250
2014-03-20	52	53	50	50	1,238,800	250
2014-03-19	51	53	51	52	684,500	260
2014-03-18	52	53	51	52	640,900	260
2014-03-17	54	54	51	51	1,266,800	255
2014-03-14	54	55	53	54	686,000	270
2014-03-13	56	57	55	55	635,500	275
2014-03-12	58	58	56	57	625,600	285
2014-03-11	56	59	55	58	2,275,100	290
2014-03-10	55	56	55	55	243,100	275
2014-03-07	56	56	54	55	653,100	275
2014-03-06	53	56	53	55	985,500	275
2014-03-05	55	55	53	53	820,200	265
2014-03-04	51	54	51	54	1,175,600	270
2014-03-03	53	54	49	52	1,545,300	260
2014-02-28	56	56	54	54	804,300	270
2014-02-27	55	56	55	56	251,900	280
2014-02-26	55	56	55	55	221,900	275
2014-02-25	56	57	55	55	461,400	275
2014-02-24	55	57	55	55	700,600	275
2014-02-21	56	56	55	55	628,800	275
2014-02-20	56	57	55	55	758,000	275
2014-02-19	57	57	56	56	532,000	280
2014-02-18	56	59	55	58	1,428,400	290
2014-02-17	56	57	54	57	860,900	285
2014-02-14	56	58	53	55	1,699,000	275
2014-02-13	58	58	56	56	827,700	280
2014-02-12	59	59	57	58	835,800	290
2014-02-10	59	59	57	58	1,572,600	290
2014-02-07	59	60	57	58	1,539,400	290
2014-02-06	56	58	55	57	2,417,300	285
2014-02-05	58	60	54	56	4,123,600	280
2014-02-04	54	58	52	55	7,478,400	275
2014-02-03	66	68	63	66	6,295,100	330
2014-01-31	66	67	64	66	979,500	330
2014-01-30	67	67	64	64	1,611,000	320
2014-01-29	68	69	66	68	2,319,600	340
2014-01-28	62	67	62	66	2,153,000	330
2014-01-27	63	64	62	62	1,189,000	310
2014-01-24	66	67	65	65	1,545,300	325
2014-01-23	68	69	67	67	1,032,000	335
2014-01-22	67	69	67	68	1,130,100	340
2014-01-21	71	71	67	68	2,755,700	340
2014-01-20	73	73	68	69	7,010,000	345
2014-01-17	65	70	64	69	5,587,600	345
2014-01-16	64	65	63	65	2,054,900	325
2014-01-15	63	64	63	63	909,300	315
2014-01-14	62	64	62	62	1,701,600	310
2014-01-10	62	63	62	62	402,800	310
2014-01-09	63	63	61	61	756,100	305
2014-01-08	62	64	62	62	422,400	310
2014-01-07	63	65	61	63	1,356,100	315
2014-01-06	62	64	61	64	983,200	320

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 [2014年度]

8893 (株)新日本建物の時系列データ [2014年度]