1. HOME >
  2. 株価時系列 >
  3. 8893 >
  4. 2020年

8893 (株)新日本建物 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30375377372375155,500375
2020-12-29374380374376147,200376
2020-12-28366383364377453,000377
2020-12-2536736736436671,500366
2020-12-2436636736336490,900364
2020-12-2336436636136672,400366
2020-12-22370371361364267,300364
2020-12-21376377370371118,800371
2020-12-18366378366376273,000376
2020-12-1736836936436683,700366
2020-12-1636436836436875,700368
2020-12-1536536736236385,500363
2020-12-1436236536036290,700362
2020-12-11362364358361106,500361
2020-12-10362366356360145,900360
2020-12-0936536836336476,100364
2020-12-0836037236036890,900368
2020-12-07369369358360199,800360
2020-12-04378378362369276,700369
2020-12-0337637837537582,000375
2020-12-02378382374376111,300376
2020-12-01380382373379145,500379
2020-11-30379387374379340,200379
2020-11-27371379368377176,500377
2020-11-26374383369369292,500369
2020-11-25368381368380550,800380
2020-11-24367368363365196,400365
2020-11-20362365361363129,000363
2020-11-19358364358363117,200363
2020-11-18359367358362232,300362
2020-11-17349366348361768,900361
2020-11-16342349339345228,400345
2020-11-13348348339342207,300342
2020-11-12347354341348165,800348
2020-11-11346347343344144,800344
2020-11-10350351341345190,400345
2020-11-09342352339350212,800350
2020-11-0634334333834269,400342
2020-11-0534034533734398,100343
2020-11-04336342333342141,600342
2020-11-02333334327330100,300330
2020-10-30334335325329161,800329
2020-10-29328337327335108,900335
2020-10-28335336328330216,300330
2020-10-2733834033433680,900336
2020-10-26344346338338105,400338
2020-10-23342345337344125,700344
2020-10-22347349341341149,500341
2020-10-21354354348348129,200348
2020-10-2035335534835098,600350
2020-10-19345355343355175,800355
2020-10-16348348342346141,500346
2020-10-15360360347348235,600348
2020-10-14368370358359211,400359
2020-10-13377377364366166,500366
2020-10-12363378363372256,700372
2020-10-09369369356363180,300363
2020-10-08367371363367130,800367
2020-10-07367372365369163,200369
2020-10-06374380363368322,900368
2020-10-05347375347374438,900374
2020-10-02356360343346190,200346
2020-09-30358367355356256,300356
2020-09-29345362342358403,600358
2020-09-28340345338344143,300344
2020-09-25337339333339101,500339
2020-09-24341341330333159,400333
2020-09-23346348339341189,000341
2020-09-18346350345347137,000347
2020-09-17349350341345159,000345
2020-09-16342349341348190,600348
2020-09-15339343337342126,700342
2020-09-14334341332339134,300339
2020-09-1133233632933591,500335
2020-09-1033333632933286,600332
2020-09-09332335331334106,700334
2020-09-0833033432833493,400334
2020-09-07328330325329106,200329
2020-09-0432532832232890,600328
2020-09-0332832932632748,500327
2020-09-0233033132532593,500325
2020-09-0133033032632868,600328
2020-08-31324335324330271,600330
2020-08-28330332317317374,600317
2020-08-2733733733133190,900331
2020-08-2633533733233753,700337
2020-08-2533733733233556,000335
2020-08-2433333433033260,300332
2020-08-2133433533033376,400333
2020-08-20340340329331156,500331
2020-08-19340342337338122,400338
2020-08-1834334633934299,800342
2020-08-17345350338340163,600340
2020-08-14342357342346231,600346
2020-08-13340348339344307,900344
2020-08-12340343333335228,100335
2020-08-11322336322334213,200334
2020-08-0732332631732677,200326
2020-08-0632132532032076,900320
2020-08-05324326317323132,000323
2020-08-04315324313323130,900323
2020-08-03315316310312135,300312
2020-07-31323323308308353,000308
2020-07-30325329321328166,700328
2020-07-29330331324326120,000326
2020-07-28343344330330269,400330
2020-07-27347353339343270,500343
2020-07-22341358336347605,500347
2020-07-21347351331339526,900339
2020-07-20327344322344309,200344
2020-07-1732432531932075,000320
2020-07-1633033132332493,700324
2020-07-15329331323328104,200328
2020-07-1433133132232957,600329
2020-07-13326332322331118,400331
2020-07-10337337321323287,200323
2020-07-09329345329339236,000339
2020-07-0832232832232776,200327
2020-07-07327328319322150,700322
2020-07-06307330306325251,700325
2020-07-0331431430630795,400307
2020-07-02321321308310226,700310
2020-07-01326326316321127,300321
2020-06-30331335324324140,600324
2020-06-29334334325328145,600328
2020-06-26332336332334115,600334
2020-06-25340340328332171,100332
2020-06-2433934433834384,100343
2020-06-23339344335344174,300344
2020-06-22341345338339103,700339
2020-06-1934234533934586,800345
2020-06-1834234233333978,600339
2020-06-1734434834034397,400343
2020-06-16335348332344202,200344
2020-06-15340340324324342,200324
2020-06-12330344315342485,200342
2020-06-11355355335338305,200338
2020-06-10353360351353182,200353
2020-06-09362363353354145,000354
2020-06-08355364354361144,300361
2020-06-05352357349352125,400352
2020-06-04361363352355157,900355
2020-06-03368371356361165,700361
2020-06-02369371364366109,600366
2020-06-01374374362363153,300363
2020-05-29359374359369212,700369
2020-05-28372372358362267,200362
2020-05-27379380370373234,700373
2020-05-26388388372379297,800379
2020-05-25389389378383183,500383
2020-05-22390400379382314,500382
2020-05-21400400377385453,700385
2020-05-20395405390394348,100394
2020-05-19388408388401786,900401
2020-05-183653983573891,869,400389
2020-05-15339340322329207,000329
2020-05-14341345335335220,700335
2020-05-13341347337346177,500346
2020-05-12341353332346408,100346
2020-05-11330348330343340,600343
2020-05-08314330314328360,200328
2020-05-07307314305313271,100313
2020-05-01305307300307245,500307
2020-04-30299312297308285,500308
2020-04-28294294287291178,200291
2020-04-27278291278289279,200289
2020-04-24273277270275151,500275
2020-04-23264279264276238,200276
2020-04-22262269260266301,100266
2020-04-21269272264267216,000267
2020-04-20266277264271213,800271
2020-04-17263266259264194,600264
2020-04-16255261253260148,200260
2020-04-15260267253258199,000258
2020-04-14251261249259168,900259
2020-04-13252262252252173,500252
2020-04-10261261250258233,600258
2020-04-09257266254259308,200259
2020-04-08249261237257410,800257
2020-04-07239254237249438,400249
2020-04-06236236225233345,900233
2020-04-03240243215228619,200228
2020-04-02258261244250411,300250
2020-04-01280280260266420,800266
2020-03-31294294282283290,300283
2020-03-30294304291293410,000293
2020-03-27335338312321802,900321
2020-03-26325350325329719,800329
2020-03-25341352328350709,800350
2020-03-24298325298317624,600317
2020-03-23280292277290448,600290
2020-03-19300304280285793,800285
2020-03-18319320299301437,700301
2020-03-17282313273302673,100302
2020-03-16304310280291595,700291
2020-03-13272292260280797,200280
2020-03-12322331307311557,300311
2020-03-11351353331332416,700332
2020-03-10310355290347870,000347
2020-03-09351354330334592,600334
2020-03-06388389374378327,500378
2020-03-05406409394397327,200397
2020-03-04383402379399315,500399
2020-03-03430430392395531,100395
2020-03-02369410369399641,500399
2020-02-28384390351361891,100361
2020-02-27436437401414702,800414
2020-02-26419439419433400,200433
2020-02-25426436419427938,900427
2020-02-21457462453459189,200459
2020-02-20470473452456382,600456
2020-02-19452467448464603,400464
2020-02-18491493442444875,500444
2020-02-17531533500501717,500501
2020-02-14538552534544206,700544
2020-02-13549549531534297,100534
2020-02-12559560548548212,800548
2020-02-10545561540557399,900557
2020-02-07564564548556443,700556
2020-02-065525715435661,329,800566
2020-02-055065585055471,439,600547
2020-02-04485498479498358,300498
2020-02-03475489475484231,000484
2020-01-31472491466490391,500490
2020-01-30486489464469380,400469
2020-01-29475483475481156,000481
2020-01-28467473461473198,400473
2020-01-27469475468471188,400471
2020-01-24474477473475106,800475
2020-01-23485485473477220,400477
2020-01-22486489481482176,200482
2020-01-21490492481489289,000489
2020-01-20466492466487541,000487
2020-01-17450466447464296,200464
2020-01-16451451444448248,700448
2020-01-15451453448450163,200450
2020-01-14453455449453196,800453
2020-01-1046146145445488,700454
2020-01-09459462455458154,300458
2020-01-08467467446452619,400452
2020-01-0746346646346588,100465
2020-01-06456465456460254,800460

分割・併合履歴 ： [2015-09-28]1株→0.2株 [2003-03-26]1株→2株