8893 (株)新日本建物 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 148 | 151 | 147 | 151 | 63,500 | 151 |
| 2015-12-29 | 146 | 149 | 146 | 149 | 53,400 | 149 |
| 2015-12-28 | 142 | 145 | 141 | 144 | 60,700 | 144 |
| 2015-12-25 | 145 | 146 | 134 | 138 | 358,400 | 138 |
| 2015-12-24 | 152 | 153 | 144 | 145 | 227,400 | 145 |
| 2015-12-22 | 156 | 158 | 154 | 154 | 191,200 | 154 |
| 2015-12-21 | 159 | 159 | 156 | 157 | 83,900 | 157 |
| 2015-12-18 | 160 | 163 | 159 | 159 | 105,400 | 159 |
| 2015-12-17 | 163 | 165 | 161 | 163 | 227,200 | 163 |
| 2015-12-16 | 164 | 164 | 162 | 162 | 73,900 | 162 |
| 2015-12-15 | 165 | 166 | 161 | 161 | 111,800 | 161 |
| 2015-12-14 | 163 | 165 | 162 | 165 | 63,500 | 165 |
| 2015-12-11 | 166 | 168 | 165 | 167 | 31,800 | 167 |
| 2015-12-10 | 169 | 169 | 162 | 165 | 119,700 | 165 |
| 2015-12-09 | 170 | 171 | 169 | 169 | 95,900 | 169 |
| 2015-12-08 | 180 | 180 | 170 | 170 | 103,500 | 170 |
| 2015-12-07 | 171 | 177 | 170 | 175 | 144,400 | 175 |
| 2015-12-04 | 170 | 173 | 169 | 170 | 80,900 | 170 |
| 2015-12-03 | 171 | 181 | 168 | 172 | 274,300 | 172 |
| 2015-12-02 | 168 | 172 | 168 | 169 | 70,000 | 169 |
| 2015-12-01 | 168 | 169 | 168 | 168 | 32,300 | 168 |
| 2015-11-30 | 168 | 171 | 167 | 167 | 110,700 | 167 |
| 2015-11-27 | 166 | 169 | 165 | 168 | 27,700 | 168 |
| 2015-11-26 | 167 | 169 | 165 | 165 | 60,200 | 165 |
| 2015-11-25 | 167 | 167 | 166 | 167 | 53,700 | 167 |
| 2015-11-24 | 166 | 168 | 165 | 166 | 35,100 | 166 |
| 2015-11-20 | 167 | 169 | 166 | 167 | 37,200 | 167 |
| 2015-11-19 | 167 | 168 | 165 | 166 | 45,300 | 166 |
| 2015-11-18 | 166 | 168 | 165 | 166 | 22,200 | 166 |
| 2015-11-17 | 165 | 166 | 164 | 166 | 29,000 | 166 |
| 2015-11-16 | 166 | 169 | 163 | 164 | 67,800 | 164 |
| 2015-11-13 | 169 | 170 | 167 | 168 | 62,500 | 168 |
| 2015-11-12 | 173 | 173 | 169 | 169 | 65,500 | 169 |
| 2015-11-11 | 174 | 175 | 171 | 173 | 38,000 | 173 |
| 2015-11-10 | 174 | 175 | 173 | 174 | 25,400 | 174 |
| 2015-11-09 | 178 | 178 | 173 | 175 | 46,200 | 175 |
| 2015-11-06 | 172 | 175 | 172 | 174 | 64,000 | 174 |
| 2015-11-05 | 175 | 175 | 172 | 174 | 22,900 | 174 |
| 2015-11-04 | 175 | 180 | 174 | 174 | 67,200 | 174 |
| 2015-11-02 | 173 | 175 | 173 | 175 | 29,500 | 175 |
| 2015-10-30 | 175 | 178 | 167 | 175 | 119,300 | 175 |
| 2015-10-29 | 179 | 179 | 174 | 175 | 31,500 | 175 |
| 2015-10-28 | 176 | 177 | 174 | 174 | 31,200 | 174 |
| 2015-10-27 | 180 | 181 | 174 | 176 | 73,500 | 176 |
| 2015-10-26 | 178 | 189 | 177 | 177 | 308,400 | 177 |
| 2015-10-23 | 172 | 178 | 171 | 173 | 76,300 | 173 |
| 2015-10-22 | 170 | 171 | 166 | 170 | 23,000 | 170 |
| 2015-10-21 | 169 | 172 | 169 | 172 | 31,100 | 172 |
| 2015-10-20 | 174 | 174 | 169 | 170 | 44,500 | 170 |
| 2015-10-19 | 180 | 180 | 172 | 174 | 39,700 | 174 |
| 2015-10-16 | 176 | 182 | 175 | 178 | 96,300 | 178 |
| 2015-10-15 | 170 | 175 | 170 | 175 | 24,800 | 175 |
| 2015-10-14 | 176 | 176 | 173 | 173 | 58,000 | 173 |
| 2015-10-13 | 174 | 177 | 173 | 176 | 41,900 | 176 |
| 2015-10-09 | 172 | 176 | 172 | 174 | 89,600 | 174 |
| 2015-10-08 | 171 | 173 | 170 | 171 | 42,200 | 171 |
| 2015-10-07 | 172 | 173 | 168 | 171 | 66,600 | 171 |
| 2015-10-06 | 167 | 190 | 167 | 172 | 884,200 | 172 |
| 2015-10-05 | 166 | 167 | 162 | 162 | 65,200 | 162 |
| 2015-10-02 | 166 | 171 | 162 | 165 | 94,700 | 165 |
| 2015-10-01 | 167 | 170 | 164 | 167 | 40,900 | 167 |
| 2015-09-30 | 165 | 165 | 157 | 164 | 111,300 | 164 |
| 2015-09-29 | 166 | 168 | 162 | 168 | 51,900 | 168 |
| 2015-09-28 | 177 | 177 | 164 | 170 | 105,200 | 170 |
| 2015-09-25 | 34 | 36 | 33 | 35 | 1,133,700 | 175 |
| 2015-09-24 | 36 | 37 | 35 | 35 | 855,800 | 175 |
| 2015-09-18 | 37 | 39 | 37 | 38 | 779,600 | 190 |
| 2015-09-17 | 36 | 38 | 36 | 38 | 575,200 | 190 |
| 2015-09-16 | 36 | 37 | 35 | 35 | 567,700 | 175 |
| 2015-09-15 | 36 | 37 | 36 | 36 | 298,600 | 180 |
| 2015-09-14 | 37 | 37 | 36 | 37 | 196,000 | 185 |
| 2015-09-11 | 37 | 38 | 36 | 37 | 444,700 | 185 |
| 2015-09-10 | 37 | 38 | 37 | 38 | 143,700 | 190 |
| 2015-09-09 | 37 | 38 | 36 | 38 | 339,500 | 190 |
| 2015-09-08 | 37 | 37 | 35 | 35 | 366,200 | 175 |
| 2015-09-07 | 36 | 37 | 36 | 37 | 338,200 | 185 |
| 2015-09-04 | 38 | 39 | 36 | 38 | 594,300 | 190 |
| 2015-09-03 | 39 | 40 | 37 | 38 | 273,400 | 190 |
| 2015-09-02 | 37 | 39 | 37 | 39 | 279,800 | 195 |
| 2015-09-01 | 39 | 39 | 38 | 38 | 390,500 | 190 |
| 2015-08-31 | 40 | 40 | 38 | 39 | 589,900 | 195 |
| 2015-08-28 | 39 | 41 | 38 | 39 | 1,027,100 | 195 |
| 2015-08-27 | 40 | 40 | 36 | 39 | 1,754,000 | 195 |
| 2015-08-26 | 37 | 40 | 37 | 40 | 848,000 | 200 |
| 2015-08-25 | 36 | 40 | 35 | 38 | 2,464,700 | 190 |
| 2015-08-24 | 39 | 41 | 38 | 39 | 1,897,000 | 195 |
| 2015-08-21 | 42 | 43 | 40 | 42 | 2,193,300 | 210 |
| 2015-08-20 | 46 | 47 | 44 | 44 | 544,600 | 220 |
| 2015-08-19 | 46 | 47 | 46 | 46 | 677,300 | 230 |
| 2015-08-18 | 49 | 49 | 46 | 48 | 2,009,200 | 240 |
| 2015-08-17 | 49 | 50 | 48 | 49 | 2,781,300 | 245 |
| 2015-08-14 | 49 | 50 | 48 | 49 | 2,844,200 | 245 |
| 2015-08-13 | 45 | 49 | 44 | 48 | 2,728,700 | 240 |
| 2015-08-12 | 47 | 48 | 44 | 45 | 1,605,500 | 225 |
| 2015-08-11 | 44 | 49 | 43 | 47 | 4,886,200 | 235 |
| 2015-08-10 | 43 | 45 | 42 | 43 | 2,246,500 | 215 |
| 2015-08-07 | 42 | 43 | 41 | 42 | 569,500 | 210 |
| 2015-08-06 | 42 | 43 | 41 | 42 | 267,600 | 210 |
| 2015-08-05 | 41 | 43 | 41 | 42 | 450,500 | 210 |
| 2015-08-04 | 41 | 42 | 41 | 41 | 151,100 | 205 |
| 2015-08-03 | 42 | 43 | 41 | 41 | 162,200 | 205 |
| 2015-07-31 | 42 | 43 | 41 | 42 | 917,500 | 210 |
| 2015-07-30 | 42 | 43 | 42 | 42 | 521,800 | 210 |
| 2015-07-29 | 42 | 43 | 42 | 43 | 442,600 | 215 |
| 2015-07-28 | 41 | 43 | 41 | 42 | 1,544,700 | 210 |
| 2015-07-27 | 44 | 44 | 42 | 43 | 1,523,300 | 215 |
| 2015-07-24 | 44 | 45 | 43 | 44 | 1,292,000 | 220 |
| 2015-07-23 | 43 | 46 | 43 | 44 | 2,619,300 | 220 |
| 2015-07-22 | 43 | 43 | 42 | 43 | 575,000 | 215 |
| 2015-07-21 | 42 | 44 | 42 | 43 | 608,700 | 215 |
| 2015-07-17 | 42 | 43 | 42 | 42 | 955,300 | 210 |
| 2015-07-16 | 43 | 43 | 42 | 42 | 776,900 | 210 |
| 2015-07-15 | 41 | 43 | 41 | 43 | 952,400 | 215 |
| 2015-07-14 | 41 | 42 | 41 | 41 | 801,700 | 205 |
| 2015-07-13 | 40 | 41 | 39 | 40 | 1,225,600 | 200 |
| 2015-07-10 | 40 | 41 | 39 | 40 | 1,470,700 | 200 |
| 2015-07-09 | 39 | 40 | 38 | 40 | 2,466,900 | 200 |
| 2015-07-08 | 42 | 43 | 40 | 41 | 1,293,500 | 205 |
| 2015-07-07 | 42 | 43 | 42 | 43 | 589,500 | 215 |
| 2015-07-06 | 43 | 43 | 42 | 42 | 742,900 | 210 |
| 2015-07-03 | 44 | 44 | 42 | 43 | 1,144,400 | 215 |
| 2015-07-02 | 44 | 44 | 43 | 44 | 387,200 | 220 |
| 2015-07-01 | 43 | 44 | 43 | 43 | 548,300 | 215 |
| 2015-06-30 | 43 | 43 | 42 | 43 | 423,400 | 215 |
| 2015-06-29 | 44 | 44 | 43 | 43 | 1,029,100 | 215 |
| 2015-06-26 | 45 | 46 | 44 | 45 | 792,000 | 225 |
| 2015-06-25 | 45 | 46 | 44 | 45 | 594,700 | 225 |
| 2015-06-24 | 44 | 46 | 44 | 45 | 875,100 | 225 |
| 2015-06-23 | 44 | 45 | 44 | 44 | 186,600 | 220 |
| 2015-06-22 | 44 | 45 | 44 | 44 | 235,900 | 220 |
| 2015-06-19 | 44 | 45 | 43 | 44 | 628,800 | 220 |
| 2015-06-18 | 44 | 45 | 43 | 44 | 566,600 | 220 |
| 2015-06-17 | 45 | 45 | 44 | 44 | 435,700 | 220 |
| 2015-06-16 | 44 | 45 | 44 | 45 | 676,500 | 225 |
| 2015-06-15 | 44 | 45 | 44 | 44 | 728,600 | 220 |
| 2015-06-12 | 45 | 46 | 44 | 45 | 211,800 | 225 |
| 2015-06-11 | 45 | 46 | 44 | 45 | 638,600 | 225 |
| 2015-06-10 | 46 | 47 | 44 | 45 | 1,393,800 | 225 |
| 2015-06-09 | 44 | 48 | 44 | 46 | 6,519,800 | 230 |
| 2015-06-08 | 45 | 45 | 44 | 44 | 657,000 | 220 |
| 2015-06-05 | 44 | 45 | 44 | 44 | 444,100 | 220 |
| 2015-06-04 | 45 | 46 | 44 | 45 | 363,700 | 225 |
| 2015-06-03 | 45 | 46 | 45 | 45 | 285,300 | 225 |
| 2015-06-02 | 45 | 46 | 44 | 45 | 344,700 | 225 |
| 2015-06-01 | 45 | 46 | 44 | 45 | 502,800 | 225 |
| 2015-05-29 | 45 | 46 | 44 | 46 | 469,500 | 230 |
| 2015-05-28 | 45 | 46 | 45 | 45 | 446,500 | 225 |
| 2015-05-27 | 46 | 46 | 45 | 46 | 389,200 | 230 |
| 2015-05-26 | 45 | 46 | 44 | 45 | 450,700 | 225 |
| 2015-05-25 | 45 | 46 | 44 | 45 | 687,800 | 225 |
| 2015-05-22 | 45 | 46 | 45 | 45 | 669,000 | 225 |
| 2015-05-21 | 47 | 48 | 45 | 45 | 2,270,400 | 225 |
| 2015-05-20 | 47 | 47 | 46 | 47 | 973,700 | 235 |
| 2015-05-19 | 46 | 47 | 45 | 47 | 1,085,900 | 235 |
| 2015-05-18 | 46 | 47 | 45 | 46 | 1,672,000 | 230 |
| 2015-05-15 | 45 | 46 | 45 | 45 | 717,600 | 225 |
| 2015-05-14 | 46 | 46 | 45 | 45 | 262,400 | 225 |
| 2015-05-13 | 46 | 46 | 45 | 46 | 599,700 | 230 |
| 2015-05-12 | 45 | 47 | 45 | 46 | 645,100 | 230 |
| 2015-05-11 | 46 | 47 | 45 | 45 | 636,100 | 225 |
| 2015-05-08 | 46 | 47 | 46 | 46 | 311,700 | 230 |
| 2015-05-07 | 47 | 47 | 46 | 46 | 619,100 | 230 |
| 2015-05-01 | 47 | 47 | 46 | 46 | 674,900 | 230 |
| 2015-04-30 | 47 | 47 | 46 | 46 | 763,000 | 230 |
| 2015-04-28 | 47 | 47 | 46 | 47 | 300,300 | 235 |
| 2015-04-27 | 48 | 48 | 47 | 47 | 388,800 | 235 |
| 2015-04-24 | 47 | 47 | 46 | 47 | 173,600 | 235 |
| 2015-04-23 | 47 | 47 | 46 | 47 | 340,400 | 235 |
| 2015-04-22 | 47 | 48 | 47 | 47 | 486,600 | 235 |
| 2015-04-21 | 47 | 48 | 46 | 47 | 201,200 | 235 |
| 2015-04-20 | 48 | 48 | 46 | 47 | 888,700 | 235 |
| 2015-04-17 | 48 | 49 | 47 | 48 | 702,200 | 240 |
| 2015-04-16 | 48 | 49 | 47 | 48 | 436,700 | 240 |
| 2015-04-15 | 47 | 48 | 47 | 48 | 693,700 | 240 |
| 2015-04-14 | 49 | 50 | 47 | 48 | 2,472,100 | 240 |
| 2015-04-13 | 47 | 48 | 46 | 47 | 280,100 | 235 |
| 2015-04-10 | 48 | 48 | 47 | 47 | 239,000 | 235 |
| 2015-04-09 | 48 | 48 | 47 | 47 | 482,400 | 235 |
| 2015-04-08 | 47 | 48 | 46 | 47 | 650,600 | 235 |
| 2015-04-07 | 45 | 48 | 45 | 47 | 1,024,000 | 235 |
| 2015-04-06 | 45 | 46 | 45 | 45 | 280,100 | 225 |
| 2015-04-03 | 46 | 46 | 45 | 45 | 239,500 | 225 |
| 2015-04-02 | 44 | 46 | 44 | 45 | 380,300 | 225 |
| 2015-04-01 | 45 | 46 | 43 | 45 | 1,607,100 | 225 |
| 2015-03-31 | 46 | 47 | 46 | 46 | 439,700 | 230 |
| 2015-03-30 | 46 | 47 | 45 | 46 | 350,100 | 230 |
| 2015-03-27 | 46 | 47 | 46 | 47 | 710,400 | 235 |
| 2015-03-26 | 47 | 48 | 46 | 46 | 477,200 | 230 |
| 2015-03-25 | 48 | 48 | 47 | 47 | 532,100 | 235 |
| 2015-03-24 | 47 | 48 | 47 | 47 | 96,600 | 235 |
| 2015-03-23 | 48 | 48 | 47 | 47 | 420,700 | 235 |
| 2015-03-20 | 48 | 48 | 47 | 48 | 138,000 | 240 |
| 2015-03-19 | 48 | 49 | 47 | 48 | 303,000 | 240 |
| 2015-03-18 | 48 | 49 | 48 | 48 | 401,900 | 240 |
| 2015-03-17 | 48 | 49 | 47 | 48 | 381,700 | 240 |
| 2015-03-16 | 49 | 49 | 47 | 48 | 525,100 | 240 |
| 2015-03-13 | 48 | 49 | 48 | 49 | 578,300 | 245 |
| 2015-03-12 | 47 | 49 | 47 | 48 | 562,100 | 240 |
| 2015-03-11 | 47 | 48 | 47 | 47 | 498,900 | 235 |
| 2015-03-10 | 47 | 48 | 47 | 47 | 200,900 | 235 |
| 2015-03-09 | 49 | 49 | 47 | 47 | 823,700 | 235 |
| 2015-03-06 | 50 | 50 | 48 | 49 | 598,600 | 245 |
| 2015-03-05 | 49 | 51 | 49 | 50 | 998,900 | 250 |
| 2015-03-04 | 49 | 50 | 48 | 49 | 470,500 | 245 |
| 2015-03-03 | 49 | 50 | 48 | 49 | 637,500 | 245 |
| 2015-03-02 | 49 | 50 | 48 | 48 | 256,000 | 240 |
| 2015-02-27 | 49 | 50 | 48 | 49 | 368,800 | 245 |
| 2015-02-26 | 49 | 50 | 48 | 49 | 617,700 | 245 |
| 2015-02-25 | 50 | 50 | 48 | 49 | 870,100 | 245 |
| 2015-02-24 | 48 | 51 | 48 | 49 | 998,200 | 245 |
| 2015-02-23 | 48 | 50 | 47 | 48 | 2,241,000 | 240 |
| 2015-02-20 | 48 | 48 | 47 | 47 | 299,800 | 235 |
| 2015-02-19 | 47 | 48 | 47 | 48 | 235,400 | 240 |
| 2015-02-18 | 48 | 48 | 46 | 47 | 730,000 | 235 |
| 2015-02-17 | 49 | 49 | 47 | 48 | 339,500 | 240 |
| 2015-02-16 | 47 | 50 | 47 | 48 | 1,005,300 | 240 |
| 2015-02-13 | 47 | 48 | 46 | 46 | 611,900 | 230 |
| 2015-02-12 | 46 | 48 | 46 | 48 | 799,500 | 240 |
| 2015-02-10 | 46 | 46 | 45 | 46 | 377,800 | 230 |
| 2015-02-09 | 46 | 47 | 46 | 46 | 1,054,300 | 230 |
| 2015-02-06 | 47 | 48 | 46 | 47 | 370,400 | 235 |
| 2015-02-05 | 47 | 48 | 46 | 46 | 579,200 | 230 |
| 2015-02-04 | 47 | 48 | 46 | 47 | 847,900 | 235 |
| 2015-02-03 | 48 | 49 | 47 | 47 | 793,300 | 235 |
| 2015-02-02 | 48 | 50 | 47 | 48 | 1,286,500 | 240 |
| 2015-01-30 | 48 | 50 | 48 | 48 | 1,728,000 | 240 |
| 2015-01-29 | 51 | 52 | 47 | 48 | 5,886,700 | 240 |
| 2015-01-28 | 51 | 55 | 50 | 53 | 7,635,000 | 265 |
| 2015-01-27 | 53 | 55 | 50 | 51 | 5,959,400 | 255 |
| 2015-01-26 | 49 | 51 | 48 | 50 | 1,943,200 | 250 |
| 2015-01-23 | 48 | 49 | 47 | 49 | 667,000 | 245 |
| 2015-01-22 | 49 | 50 | 47 | 47 | 1,161,600 | 235 |
| 2015-01-21 | 48 | 49 | 47 | 48 | 1,424,000 | 240 |
| 2015-01-20 | 48 | 49 | 47 | 48 | 1,003,400 | 240 |
| 2015-01-19 | 49 | 50 | 47 | 48 | 3,437,100 | 240 |
| 2015-01-16 | 47 | 49 | 46 | 47 | 2,835,400 | 235 |
| 2015-01-15 | 46 | 53 | 46 | 47 | 15,411,200 | 235 |
| 2015-01-14 | 46 | 47 | 45 | 46 | 825,900 | 230 |
| 2015-01-13 | 45 | 47 | 44 | 46 | 1,079,000 | 230 |
| 2015-01-09 | 46 | 47 | 45 | 45 | 861,800 | 225 |
| 2015-01-08 | 45 | 47 | 44 | 46 | 4,001,200 | 230 |
| 2015-01-07 | 43 | 45 | 42 | 44 | 1,249,200 | 220 |
| 2015-01-06 | 44 | 44 | 43 | 43 | 655,100 | 215 |
| 2015-01-05 | 43 | 45 | 42 | 44 | 708,700 | 220 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [2003-03-26]1株→2株