8893 (株)新日本建物の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	453	456	449	453	28,100	453
2022-12-29	450	451	448	451	17,800	451
2022-12-28	449	452	449	450	34,600	450
2022-12-27	453	453	449	449	26,500	449
2022-12-26	455	455	451	451	23,900	451
2022-12-23	452	454	446	450	28,700	450
2022-12-22	451	457	450	450	44,700	450
2022-12-21	445	449	441	449	76,100	449
2022-12-20	465	467	445	445	186,200	445
2022-12-19	463	467	458	466	133,100	466
2022-12-16	458	463	456	462	52,600	462
2022-12-15	454	463	453	462	121,800	462
2022-12-14	453	454	450	454	30,900	454
2022-12-13	453	453	451	451	22,200	451
2022-12-12	452	453	450	453	25,900	453
2022-12-09	451	453	451	452	16,500	452
2022-12-08	453	453	448	453	19,300	453
2022-12-07	449	452	448	452	24,700	452
2022-12-06	448	450	446	449	17,400	449
2022-12-05	448	452	447	452	17,200	452
2022-12-02	450	450	446	450	25,200	450
2022-12-01	454	454	450	452	17,200	452
2022-11-30	454	454	451	453	13,000	453
2022-11-29	450	453	449	453	18,600	453
2022-11-28	452	453	450	453	19,600	453
2022-11-25	456	456	449	453	51,600	453
2022-11-24	445	454	445	454	137,200	454
2022-11-22	440	445	439	443	73,600	443
2022-11-21	438	440	438	440	25,200	440
2022-11-18	437	438	436	438	32,600	438
2022-11-17	436	439	436	438	21,600	438
2022-11-16	435	439	434	437	33,800	437
2022-11-15	437	437	434	436	53,300	436
2022-11-14	434	434	430	434	50,200	434
2022-11-11	434	435	432	435	27,400	435
2022-11-10	434	435	433	434	12,200	434
2022-11-09	434	435	433	433	6,000	433
2022-11-08	434	435	432	433	19,200	433
2022-11-07	435	435	432	434	21,500	434
2022-11-04	435	435	431	433	35,200	433
2022-11-02	433	438	432	436	43,700	436
2022-11-01	433	434	432	432	30,500	432
2022-10-31	435	435	431	434	21,700	434
2022-10-28	435	436	433	433	27,200	433
2022-10-27	436	437	434	437	13,500	437
2022-10-26	437	437	435	436	19,900	436
2022-10-25	438	438	434	437	14,000	437
2022-10-24	438	438	434	435	17,300	435
2022-10-21	437	437	435	435	9,400	435
2022-10-20	436	437	435	437	16,000	437
2022-10-19	436	437	435	435	13,200	435
2022-10-18	436	436	433	436	14,000	436
2022-10-17	431	436	431	436	23,400	436
2022-10-14	432	433	430	432	19,600	432
2022-10-13	430	430	428	428	19,000	428
2022-10-12	430	432	429	429	30,100	429
2022-10-11	432	433	431	431	12,900	431
2022-10-07	431	435	431	432	17,700	432
2022-10-06	434	437	434	434	22,300	434
2022-10-05	436	436	433	434	22,800	434
2022-10-04	434	436	431	433	45,000	433
2022-10-03	432	432	426	428	57,500	428
2022-09-30	427	432	427	432	57,500	432
2022-09-29	439	439	433	433	28,900	433
2022-09-28	437	437	428	437	93,400	437
2022-09-27	432	435	432	435	25,200	435
2022-09-26	439	439	431	432	65,200	432
2022-09-22	436	439	436	439	37,100	439
2022-09-21	438	439	437	437	35,400	437
2022-09-20	436	439	435	437	37,100	437
2022-09-16	435	437	434	435	38,600	435
2022-09-15	436	437	434	435	18,400	435
2022-09-14	432	439	430	435	59,000	435
2022-09-13	439	439	435	435	21,900	435
2022-09-12	439	440	436	437	44,300	437
2022-09-09	435	438	435	435	30,000	435
2022-09-08	436	437	434	435	27,300	435
2022-09-07	439	439	433	435	31,700	435
2022-09-06	432	439	432	439	38,300	439
2022-09-05	433	435	428	432	46,900	432
2022-09-02	433	434	430	432	49,600	432
2022-09-01	436	437	434	434	29,900	434
2022-08-31	436	438	436	436	24,700	436
2022-08-30	438	438	436	436	41,800	436
2022-08-29	433	438	432	437	47,900	437
2022-08-26	439	439	435	436	48,000	436
2022-08-25	441	441	437	437	75,900	437
2022-08-24	438	443	438	440	107,200	440
2022-08-23	435	440	434	437	111,500	437
2022-08-22	428	435	428	434	148,100	434
2022-08-19	426	430	426	428	136,100	428
2022-08-18	425	427	424	426	78,800	426
2022-08-17	424	427	423	425	121,000	425
2022-08-16	423	425	422	424	61,600	424
2022-08-15	423	425	422	425	31,600	425
2022-08-12	420	423	419	423	55,700	423
2022-08-10	420	420	417	418	28,900	418
2022-08-09	417	420	417	417	32,500	417
2022-08-08	415	419	414	416	296,200	416
2022-08-05	426	428	425	426	42,000	426
2022-08-04	428	429	426	427	36,100	427
2022-08-03	427	429	424	428	54,100	428
2022-08-02	428	428	423	427	41,200	427
2022-08-01	429	430	427	428	46,400	428
2022-07-29	428	430	428	428	76,800	428
2022-07-28	428	428	425	427	51,900	427
2022-07-27	424	426	423	426	68,700	426
2022-07-26	423	424	422	424	25,400	424
2022-07-25	422	424	420	423	92,000	423
2022-07-22	417	422	417	421	173,700	421
2022-07-21	415	416	413	416	47,000	416
2022-07-20	411	415	411	415	57,300	415
2022-07-19	414	414	411	412	58,400	412
2022-07-15	413	413	411	413	30,500	413
2022-07-14	414	415	412	412	44,800	412
2022-07-13	414	414	413	414	10,200	414
2022-07-12	414	414	411	414	30,100	414
2022-07-11	412	415	412	413	28,800	413
2022-07-08	413	414	411	411	55,900	411
2022-07-07	415	415	412	414	37,300	414
2022-07-06	414	416	413	414	37,300	414
2022-07-05	416	416	414	414	41,700	414
2022-07-04	416	416	413	415	59,400	415
2022-07-01	417	417	414	415	60,300	415
2022-06-30	417	417	414	417	46,800	417
2022-06-29	413	418	413	417	114,100	417
2022-06-28	414	416	414	414	31,300	414
2022-06-27	415	416	413	413	42,000	413
2022-06-24	413	415	412	414	50,900	414
2022-06-23	412	413	408	412	42,400	412
2022-06-22	412	413	410	412	23,100	412
2022-06-21	410	413	409	410	45,700	410
2022-06-20	412	412	405	410	55,100	410
2022-06-17	407	411	405	409	64,000	409
2022-06-16	411	413	410	410	26,700	410
2022-06-15	411	414	410	410	44,100	410
2022-06-14	410	414	409	414	38,000	414
2022-06-13	411	414	410	414	69,000	414
2022-06-10	416	417	412	416	57,800	416
2022-06-09	416	418	414	416	74,700	416
2022-06-08	415	416	414	416	32,500	416
2022-06-07	413	416	413	413	55,400	413
2022-06-06	413	416	412	413	88,600	413
2022-06-03	412	414	412	412	63,800	412
2022-06-02	413	413	411	411	38,600	411
2022-06-01	411	414	411	413	73,300	413
2022-05-31	408	412	408	411	108,600	411
2022-05-30	406	407	405	407	102,100	407
2022-05-27	406	406	404	406	80,400	406
2022-05-26	405	407	404	404	53,800	404
2022-05-25	408	408	405	405	40,800	405
2022-05-24	407	407	405	407	34,000	407
2022-05-23	409	410	406	406	69,900	406
2022-05-20	407	408	405	406	38,800	406
2022-05-19	403	408	403	407	68,900	407
2022-05-18	407	409	406	408	30,800	408
2022-05-17	404	408	403	407	86,200	407
2022-05-16	408	409	404	408	264,000	408
2022-05-13	390	393	390	392	30,900	392
2022-05-12	391	392	390	390	34,700	390
2022-05-11	390	392	390	392	16,500	392
2022-05-10	392	392	388	392	65,900	392
2022-05-09	396	397	394	394	36,300	394
2022-05-06	396	398	394	396	33,600	396
2022-05-02	395	395	393	395	21,800	395
2022-04-28	392	395	392	393	38,900	393
2022-04-27	391	393	390	391	76,700	391
2022-04-26	392	394	392	394	23,500	394
2022-04-25	391	395	391	393	48,900	393
2022-04-22	395	397	393	395	75,500	395
2022-04-21	398	399	395	397	53,200	397
2022-04-20	397	399	397	398	40,100	398
2022-04-19	397	398	396	398	18,700	398
2022-04-18	396	397	393	397	124,100	397
2022-04-15	398	401	397	400	44,900	400
2022-04-14	397	400	396	398	44,600	398
2022-04-13	395	397	394	396	80,500	396
2022-04-12	397	398	395	397	55,000	397
2022-04-11	400	401	396	399	39,600	399
2022-04-08	398	400	396	398	63,900	398
2022-04-07	403	403	396	399	176,900	399
2022-04-06	404	405	403	404	29,000	404
2022-04-05	406	407	404	407	39,900	407
2022-04-04	407	407	404	407	110,500	407
2022-04-01	403	405	400	405	119,600	405
2022-03-31	405	406	402	403	99,100	403
2022-03-30	405	406	400	405	238,700	405
2022-03-29	415	419	414	419	176,400	419
2022-03-28	415	418	412	418	156,800	418
2022-03-25	422	422	418	418	144,800	418
2022-03-24	420	423	417	423	117,900	423
2022-03-23	422	423	420	422	108,600	422
2022-03-22	424	424	420	421	108,900	421
2022-03-18	418	422	417	422	69,000	422
2022-03-17	419	419	415	416	42,300	416
2022-03-16	415	418	414	415	43,500	415
2022-03-15	414	416	413	414	34,600	414
2022-03-14	413	418	413	414	78,600	414
2022-03-11	409	415	408	414	60,600	414
2022-03-10	409	412	408	409	84,400	409
2022-03-09	402	408	402	402	81,800	402
2022-03-08	406	412	402	403	151,100	403
2022-03-07	413	413	407	408	105,400	408
2022-03-04	415	417	411	413	96,000	413
2022-03-03	417	417	415	415	36,000	415
2022-03-02	413	417	413	417	45,400	417
2022-03-01	415	418	414	416	62,800	416
2022-02-28	408	418	408	416	68,600	416
2022-02-25	403	411	403	410	82,800	410
2022-02-24	408	411	400	405	168,800	405
2022-02-22	412	414	410	411	73,000	411
2022-02-21	414	415	413	415	49,200	415
2022-02-18	413	416	411	415	69,700	415
2022-02-17	415	417	413	413	51,800	413
2022-02-16	414	417	412	415	91,400	415
2022-02-15	414	416	410	411	61,600	411
2022-02-14	419	419	409	414	382,800	414
2022-02-10	426	429	425	427	81,100	427
2022-02-09	426	429	422	426	71,400	426
2022-02-08	424	427	423	426	67,000	426
2022-02-07	420	426	417	423	85,600	423
2022-02-04	418	421	418	419	48,100	419
2022-02-03	418	420	418	419	19,400	419
2022-02-02	416	424	416	419	73,800	419
2022-02-01	416	420	415	416	66,100	416
2022-01-31	418	419	414	417	87,100	417
2022-01-28	409	413	406	411	61,400	411
2022-01-27	418	418	407	409	87,100	409
2022-01-26	412	417	412	415	43,900	415
2022-01-25	420	420	412	412	50,800	412
2022-01-24	412	418	412	418	34,300	418
2022-01-21	415	416	411	414	51,800	414
2022-01-20	419	419	410	417	49,300	417
2022-01-19	419	424	407	415	252,800	415
2022-01-18	434	434	425	425	53,600	425
2022-01-17	429	433	428	429	38,000	429
2022-01-14	429	432	427	432	56,100	432
2022-01-13	433	433	429	430	79,900	430
2022-01-12	427	431	426	430	40,100	430
2022-01-11	422	427	421	427	42,700	427
2022-01-07	423	425	418	422	48,400	422
2022-01-06	419	424	418	419	39,800	419
2022-01-05	425	425	419	421	39,700	421
2022-01-04	427	427	423	425	70,300	425

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 [2022年度]

8893 (株)新日本建物の時系列データ [2022年度]