8893 (株)新日本建物の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	420	426	416	422	119,300	422
2021-12-29	409	419	407	419	118,900	419
2021-12-28	407	407	403	406	123,500	406
2021-12-27	405	405	403	404	48,700	404
2021-12-24	406	406	403	403	74,700	403
2021-12-23	406	407	405	405	17,400	405
2021-12-22	407	408	404	407	37,000	407
2021-12-21	402	407	402	407	25,700	407
2021-12-20	408	410	402	405	85,700	405
2021-12-17	408	410	407	407	29,500	407
2021-12-16	405	408	405	408	30,400	408
2021-12-15	403	404	402	404	35,100	404
2021-12-14	403	405	401	402	45,800	402
2021-12-13	407	408	400	402	53,800	402
2021-12-10	410	410	404	404	57,600	404
2021-12-09	409	412	408	408	21,300	408
2021-12-08	410	412	409	409	21,100	409
2021-12-07	407	411	407	411	27,900	411
2021-12-06	407	409	406	406	15,100	406
2021-12-03	402	411	402	411	27,000	411
2021-12-02	408	408	403	403	36,400	403
2021-12-01	400	409	400	405	46,000	405
2021-11-30	408	413	402	402	61,000	402
2021-11-29	400	405	397	402	96,100	402
2021-11-26	410	410	405	407	81,100	407
2021-11-25	414	414	409	409	22,500	409
2021-11-24	410	412	409	410	31,800	410
2021-11-22	413	413	404	410	39,200	410
2021-11-19	415	416	408	408	70,000	408
2021-11-18	418	419	413	415	76,000	415
2021-11-17	420	420	418	419	26,900	419
2021-11-16	419	420	419	419	14,200	419
2021-11-15	420	420	416	420	94,300	420
2021-11-12	423	423	419	420	50,900	420
2021-11-11	420	422	419	421	48,200	421
2021-11-10	421	422	419	420	75,500	420
2021-11-09	425	427	418	422	132,800	422
2021-11-08	420	423	419	421	69,500	421
2021-11-05	419	423	418	420	34,600	420
2021-11-04	419	422	418	419	25,900	419
2021-11-02	419	420	418	418	13,700	418
2021-11-01	418	419	417	419	31,100	419
2021-10-29	421	421	415	417	91,200	417
2021-10-28	420	422	419	422	41,700	422
2021-10-27	421	422	419	421	16,200	421
2021-10-26	420	422	419	420	25,500	420
2021-10-25	420	422	419	420	40,700	420
2021-10-22	420	422	418	420	83,000	420
2021-10-21	422	424	421	421	48,500	421
2021-10-20	422	423	420	423	50,700	423
2021-10-19	424	426	421	422	25,600	422
2021-10-18	424	427	423	424	58,300	424
2021-10-15	421	427	421	426	67,400	426
2021-10-14	428	428	417	421	120,800	421
2021-10-13	421	429	420	425	114,600	425
2021-10-12	416	422	416	420	119,400	420
2021-10-11	412	415	412	415	51,800	415
2021-10-08	412	414	410	411	53,800	411
2021-10-07	410	411	408	409	31,000	409
2021-10-06	410	414	407	410	78,400	410
2021-10-05	410	410	402	410	121,700	410
2021-10-04	413	413	409	412	74,400	412
2021-10-01	411	414	411	412	67,400	412
2021-09-30	413	415	411	412	45,800	412
2021-09-29	410	413	410	413	72,600	413
2021-09-28	414	416	411	414	94,900	414
2021-09-27	413	414	410	411	114,000	411
2021-09-24	409	411	408	410	122,500	410
2021-09-22	409	409	405	408	71,600	408
2021-09-21	406	409	405	409	64,500	409
2021-09-17	406	410	406	409	63,300	409
2021-09-16	408	409	404	406	113,300	406
2021-09-15	410	410	407	407	50,100	407
2021-09-14	410	412	408	410	98,200	410
2021-09-13	410	410	408	410	89,000	410
2021-09-10	408	409	408	409	42,400	409
2021-09-09	406	409	406	409	57,800	409
2021-09-08	403	410	403	407	109,900	407
2021-09-07	405	407	405	406	61,400	406
2021-09-06	406	407	404	405	74,800	405
2021-09-03	403	405	401	405	68,700	405
2021-09-02	405	407	404	404	36,200	404
2021-09-01	404	409	403	407	101,700	407
2021-08-31	402	404	402	404	27,700	404
2021-08-30	402	405	402	404	47,200	404
2021-08-27	401	403	400	402	22,800	402
2021-08-26	399	403	399	402	18,100	402
2021-08-25	403	403	399	399	39,700	399
2021-08-24	400	403	400	401	44,000	401
2021-08-23	399	401	397	401	32,300	401
2021-08-20	398	400	397	399	74,600	399
2021-08-19	401	402	399	399	25,200	399
2021-08-18	399	403	398	401	32,300	401
2021-08-17	403	403	398	400	64,200	400
2021-08-16	405	405	401	401	53,600	401
2021-08-13	403	404	401	404	38,000	404
2021-08-12	405	405	402	404	32,200	404
2021-08-11	404	405	402	403	29,400	403
2021-08-10	402	403	400	403	56,000	403
2021-08-06	400	401	398	401	19,400	401
2021-08-05	400	401	399	400	43,600	400
2021-08-04	402	402	399	400	32,100	400
2021-08-03	400	402	399	402	27,800	402
2021-08-02	404	404	401	401	27,600	401
2021-07-30	401	404	398	402	51,200	402
2021-07-29	403	403	401	401	14,600	401
2021-07-28	405	406	398	403	96,500	403
2021-07-27	406	406	403	404	39,700	404
2021-07-26	410	410	403	403	51,100	403
2021-07-21	407	407	402	405	99,500	405
2021-07-20	406	409	405	405	87,900	405
2021-07-19	413	413	407	410	61,100	410
2021-07-16	412	413	410	413	33,100	413
2021-07-15	410	413	408	412	55,500	412
2021-07-14	409	412	409	411	41,900	411
2021-07-13	412	413	410	411	39,300	411
2021-07-12	408	413	408	411	61,500	411
2021-07-09	406	411	403	410	122,600	410
2021-07-08	410	411	406	407	38,800	407
2021-07-07	408	414	408	411	46,000	411
2021-07-06	415	415	408	411	40,300	411
2021-07-05	409	417	408	413	126,300	413
2021-07-02	406	410	405	409	38,400	409
2021-07-01	407	407	403	403	42,300	403
2021-06-30	408	408	405	406	55,000	406
2021-06-29	410	410	406	408	41,100	408
2021-06-28	407	411	407	410	88,200	410
2021-06-25	408	410	406	407	42,600	407
2021-06-24	405	406	401	406	38,300	406
2021-06-23	408	408	403	403	51,900	403
2021-06-22	403	408	402	407	78,800	407
2021-06-21	402	403	397	400	150,300	400
2021-06-18	411	411	404	404	71,700	404
2021-06-17	414	414	410	411	42,600	411
2021-06-16	411	414	409	414	64,000	414
2021-06-15	405	413	405	411	86,000	411
2021-06-14	406	411	404	405	80,300	405
2021-06-11	407	407	404	406	41,500	406
2021-06-10	410	410	405	406	36,600	406
2021-06-09	409	411	404	407	94,400	407
2021-06-08	397	410	397	408	269,300	408
2021-06-07	399	400	396	398	97,400	398
2021-06-04	401	401	397	399	82,300	399
2021-06-03	401	402	399	399	34,600	399
2021-06-02	398	402	397	400	101,700	400
2021-06-01	397	398	395	398	44,500	398
2021-05-31	399	399	396	397	59,700	397
2021-05-28	399	401	398	401	45,500	401
2021-05-27	402	402	395	396	110,600	396
2021-05-26	405	405	401	401	46,900	401
2021-05-25	404	410	403	405	174,900	405
2021-05-24	407	407	403	406	84,200	406
2021-05-21	407	408	403	403	85,900	403
2021-05-20	402	409	402	406	100,400	406
2021-05-19	396	409	395	404	179,200	404
2021-05-18	385	399	385	398	109,600	398
2021-05-17	393	393	382	385	188,900	385
2021-05-14	400	402	394	398	114,400	398
2021-05-13	392	399	388	396	93,000	396
2021-05-12	403	403	391	399	185,200	399
2021-05-11	406	406	402	403	109,900	403
2021-05-10	403	407	402	406	98,500	406
2021-05-07	402	404	399	403	74,900	403
2021-05-06	400	403	395	403	112,100	403
2021-04-30	387	394	386	390	83,600	390
2021-04-28	386	388	384	386	75,000	386
2021-04-27	390	390	383	388	92,700	388
2021-04-26	394	394	385	388	103,800	388
2021-04-23	389	394	387	390	111,300	390
2021-04-22	391	395	390	394	89,500	394
2021-04-21	401	401	386	390	298,100	390
2021-04-20	407	407	402	402	114,000	402
2021-04-19	413	413	407	407	95,600	407
2021-04-16	412	412	408	411	70,500	411
2021-04-15	415	419	410	411	139,600	411
2021-04-14	418	418	414	417	148,500	417
2021-04-13	417	421	417	418	119,400	418
2021-04-12	418	421	416	417	75,900	417
2021-04-09	418	422	416	418	106,400	418
2021-04-08	417	421	413	413	141,800	413
2021-04-07	414	420	412	417	139,400	417
2021-04-06	417	418	410	413	116,500	413
2021-04-05	411	417	408	417	151,600	417
2021-04-02	405	408	403	406	130,200	406
2021-04-01	407	410	403	404	188,600	404
2021-03-31	418	420	407	407	254,200	407
2021-03-30	418	425	415	416	608,200	416
2021-03-29	455	455	433	437	839,000	437
2021-03-26	453	458	449	453	238,500	453
2021-03-25	446	453	443	450	275,800	450
2021-03-24	452	452	435	441	411,300	441
2021-03-23	457	467	452	454	508,600	454
2021-03-22	448	458	447	453	351,700	453
2021-03-19	445	448	440	448	284,700	448
2021-03-18	451	451	443	446	275,500	446
2021-03-17	449	455	445	448	244,000	448
2021-03-16	444	454	442	448	396,800	448
2021-03-15	433	444	432	442	295,700	442
2021-03-12	433	433	427	430	148,600	430
2021-03-11	424	433	424	431	176,800	431
2021-03-10	427	427	420	422	201,600	422
2021-03-09	405	428	405	428	423,000	428
2021-03-08	411	420	402	403	866,700	403
2021-03-05	435	436	420	436	257,600	436
2021-03-04	447	447	431	437	306,200	437
2021-03-03	446	449	441	448	140,600	448
2021-03-02	454	457	440	443	337,200	443
2021-03-01	455	457	441	452	206,200	452
2021-02-26	449	458	445	452	231,700	452
2021-02-25	461	461	450	452	175,200	452
2021-02-24	453	464	450	454	371,400	454
2021-02-22	435	457	434	454	401,700	454
2021-02-19	436	439	426	429	356,700	429
2021-02-18	441	441	431	437	318,600	437
2021-02-17	430	441	430	438	148,100	438
2021-02-16	436	445	429	431	235,300	431
2021-02-15	442	443	432	435	148,400	435
2021-02-12	439	440	429	435	183,200	435
2021-02-10	415	435	415	435	263,400	435
2021-02-09	418	419	412	414	194,200	414
2021-02-08	410	420	410	417	231,400	417
2021-02-05	411	419	408	412	319,700	412
2021-02-04	408	415	406	410	283,700	410
2021-02-03	405	409	401	409	133,600	409
2021-02-02	396	404	391	401	131,800	401
2021-02-01	394	395	386	391	136,200	391
2021-01-29	405	405	384	390	265,600	390
2021-01-28	395	401	394	399	209,200	399
2021-01-27	405	405	400	402	98,900	402
2021-01-26	408	413	398	399	223,000	399
2021-01-25	417	417	408	408	222,900	408
2021-01-22	415	427	411	414	398,600	414
2021-01-21	416	416	404	409	519,700	409
2021-01-20	405	418	403	417	427,600	417
2021-01-19	403	408	393	404	361,800	404
2021-01-18	383	407	380	403	679,300	403
2021-01-15	376	382	375	380	116,500	380
2021-01-14	373	387	371	377	365,300	377
2021-01-13	373	375	368	372	184,200	372
2021-01-12	374	375	370	372	227,400	372
2021-01-08	373	376	371	375	174,600	375
2021-01-07	372	376	370	373	118,400	373
2021-01-06	370	373	369	372	254,400	372
2021-01-05	367	372	367	369	177,400	369
2021-01-04	378	378	366	371	203,200	371

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 [2021年度]

8893 (株)新日本建物の時系列データ [2021年度]