8893 (株)新日本建物の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	635	637	632	637	53,600	637
2023-12-28	629	642	626	635	143,900	635
2023-12-27	610	630	610	630	157,200	630
2023-12-26	610	611	607	609	59,700	609
2023-12-25	623	623	610	610	48,900	610
2023-12-22	616	627	616	619	70,200	619
2023-12-21	615	618	610	616	41,700	616
2023-12-20	615	619	612	618	50,100	618
2023-12-19	606	615	602	615	44,200	615
2023-12-18	605	610	600	607	79,900	607
2023-12-15	608	613	605	608	68,700	608
2023-12-14	617	623	602	612	104,400	612
2023-12-13	616	623	610	623	87,300	623
2023-12-12	627	627	617	621	54,900	621
2023-12-11	628	628	619	626	52,300	626
2023-12-08	628	629	619	625	127,400	625
2023-12-07	640	640	631	636	50,600	636
2023-12-06	640	641	635	641	35,800	641
2023-12-05	649	649	635	635	68,600	635
2023-12-04	647	651	638	651	68,000	651
2023-12-01	654	656	644	644	90,400	644
2023-11-30	662	662	647	657	84,900	657
2023-11-29	655	665	648	663	178,100	663
2023-11-28	655	659	648	656	112,700	656
2023-11-27	640	659	636	659	238,700	659
2023-11-24	624	635	614	635	227,200	635
2023-11-22	616	626	615	624	53,300	624
2023-11-21	620	620	611	614	81,000	614
2023-11-20	633	633	618	621	179,900	621
2023-11-17	650	654	629	639	759,200	639
2023-11-16	601	610	601	610	49,200	610
2023-11-15	604	605	600	602	64,500	602
2023-11-14	601	604	601	601	29,500	601
2023-11-13	604	607	600	600	49,800	600
2023-11-10	598	603	595	603	67,400	603
2023-11-09	597	603	591	596	72,000	596
2023-11-08	615	615	595	604	154,900	604
2023-11-07	610	614	605	609	79,700	609
2023-11-06	605	609	602	609	51,800	609
2023-11-02	602	605	595	597	55,400	597
2023-11-01	590	601	590	599	89,000	599
2023-10-31	592	600	590	600	36,700	600
2023-10-30	595	598	589	592	37,600	592
2023-10-27	586	600	586	599	38,900	599
2023-10-26	590	592	585	589	37,800	589
2023-10-25	595	599	591	595	34,000	595
2023-10-24	592	592	576	592	86,400	592
2023-10-23	600	600	590	593	53,300	593
2023-10-20	599	602	593	602	27,100	602
2023-10-19	600	605	598	602	37,700	602
2023-10-18	603	604	596	604	33,300	604
2023-10-17	604	607	594	603	45,600	603
2023-10-16	598	601	592	596	64,700	596
2023-10-13	609	610	600	602	51,500	602
2023-10-12	616	616	609	611	38,400	611
2023-10-11	625	625	616	616	32,300	616
2023-10-10	624	626	616	620	47,000	620
2023-10-06	612	622	612	614	57,200	614
2023-10-05	590	615	590	612	81,300	612
2023-10-04	592	604	584	586	143,600	586
2023-10-03	629	629	601	602	170,000	602
2023-10-02	643	654	632	632	61,400	632
2023-09-29	669	669	639	641	109,200	641
2023-09-28	672	672	660	667	61,800	667
2023-09-27	652	667	651	667	70,500	667
2023-09-26	662	664	646	651	83,500	651
2023-09-25	669	675	645	659	131,900	659
2023-09-22	654	667	650	664	107,900	664
2023-09-21	652	660	648	660	77,700	660
2023-09-20	654	654	644	648	93,500	648
2023-09-19	628	651	628	651	153,100	651
2023-09-15	631	632	625	628	70,000	628
2023-09-14	611	628	610	626	99,900	626
2023-09-13	610	614	605	611	54,400	611
2023-09-12	605	609	604	609	38,300	609
2023-09-11	614	614	600	606	118,900	606
2023-09-08	616	617	610	613	51,600	613
2023-09-07	609	620	609	618	68,900	618
2023-09-06	614	616	609	609	79,400	609
2023-09-05	619	621	612	613	75,300	613
2023-09-04	619	624	617	618	76,700	618
2023-09-01	610	623	610	619	70,200	619
2023-08-31	615	615	606	612	68,300	612
2023-08-30	593	612	591	607	217,700	607
2023-08-29	592	593	589	592	46,100	592
2023-08-28	592	592	585	587	55,400	587
2023-08-25	584	591	584	590	51,000	590
2023-08-24	583	590	583	589	58,100	589
2023-08-23	575	583	573	583	50,900	583
2023-08-22	575	577	572	577	30,700	577
2023-08-21	574	578	570	577	67,500	577
2023-08-18	568	575	568	570	60,100	570
2023-08-17	580	580	568	573	83,000	573
2023-08-16	586	587	581	581	41,700	581
2023-08-15	589	589	581	587	44,200	587
2023-08-14	590	591	580	583	85,400	583
2023-08-10	590	593	585	593	31,600	593
2023-08-09	593	594	585	593	65,400	593
2023-08-08	594	599	589	589	141,000	589
2023-08-07	577	595	576	595	264,000	595
2023-08-04	565	570	564	568	27,600	568
2023-08-03	569	569	565	567	30,300	567
2023-08-02	573	574	566	569	38,900	569
2023-08-01	563	573	563	573	56,300	573
2023-07-31	561	566	560	563	62,900	563
2023-07-28	562	562	556	558	75,800	558
2023-07-27	564	565	561	565	19,200	565
2023-07-26	562	565	561	564	16,400	564
2023-07-25	565	565	561	564	38,100	564
2023-07-24	559	564	559	560	36,800	560
2023-07-21	561	561	557	559	24,600	559
2023-07-20	560	563	557	562	17,500	562
2023-07-19	555	561	552	560	45,700	560
2023-07-18	553	559	552	555	33,800	555
2023-07-14	559	560	552	552	40,000	552
2023-07-13	556	559	549	559	63,700	559
2023-07-12	565	565	554	556	45,200	556
2023-07-11	565	567	559	564	49,500	564
2023-07-10	559	566	555	565	41,000	565
2023-07-07	555	560	547	557	96,200	557
2023-07-06	562	563	553	557	105,800	557
2023-07-05	565	565	558	564	60,000	564
2023-07-04	572	572	565	565	76,300	565
2023-07-03	570	574	569	570	54,300	570
2023-06-30	570	572	565	568	58,300	568
2023-06-29	570	582	569	572	154,100	572
2023-06-28	559	568	557	568	106,600	568
2023-06-27	560	560	549	555	91,500	555
2023-06-26	550	563	546	561	104,300	561
2023-06-23	550	558	546	549	95,300	549
2023-06-22	553	554	544	549	147,400	549
2023-06-21	531	548	530	548	173,400	548
2023-06-20	529	530	525	530	122,700	530
2023-06-19	522	529	520	528	129,500	528
2023-06-16	520	520	518	520	44,900	520
2023-06-15	514	519	514	519	44,600	519
2023-06-14	518	519	513	514	59,500	514
2023-06-13	515	522	515	516	115,800	516
2023-06-12	503	513	502	513	174,300	513
2023-06-09	500	502	499	502	18,100	502
2023-06-08	500	502	497	499	77,200	499
2023-06-07	502	504	500	500	94,500	500
2023-06-06	502	504	500	503	42,700	503
2023-06-05	505	506	502	504	72,300	504
2023-06-02	498	503	498	503	36,200	503
2023-06-01	500	502	498	500	33,100	500
2023-05-31	503	503	497	497	54,400	497
2023-05-30	500	503	498	503	45,300	503
2023-05-29	502	502	498	500	29,600	500
2023-05-26	501	502	497	500	52,400	500
2023-05-25	503	505	501	501	31,400	501
2023-05-24	494	504	494	501	76,300	501
2023-05-23	504	505	495	496	73,700	496
2023-05-22	503	504	501	504	39,100	504
2023-05-19	504	504	501	502	49,900	502
2023-05-18	500	505	498	502	155,700	502
2023-05-17	500	502	497	499	102,700	499
2023-05-16	491	502	485	500	341,200	500
2023-05-15	482	483	480	483	47,400	483
2023-05-12	484	484	480	480	25,900	480
2023-05-11	483	486	482	484	32,900	484
2023-05-10	485	486	481	482	22,300	482
2023-05-09	490	490	484	485	54,800	485
2023-05-08	484	488	482	488	53,600	488
2023-05-02	481	483	478	483	33,600	483
2023-05-01	482	483	479	480	33,700	480
2023-04-28	480	482	477	482	50,200	482
2023-04-27	472	480	472	480	42,400	480
2023-04-26	475	476	472	475	30,800	475
2023-04-25	476	477	474	474	35,900	474
2023-04-24	474	476	474	475	29,600	475
2023-04-21	474	477	472	474	44,900	474
2023-04-20	476	477	473	474	43,800	474
2023-04-19	478	478	476	476	26,000	476
2023-04-18	476	479	475	476	32,600	476
2023-04-17	480	480	475	475	44,300	475
2023-04-14	478	479	474	475	34,000	475
2023-04-13	476	479	474	477	54,600	477
2023-04-12	473	477	473	475	34,900	475
2023-04-11	472	472	469	472	30,300	472
2023-04-10	468	472	467	472	52,900	472
2023-04-07	466	470	465	470	30,100	470
2023-04-06	464	470	462	464	73,500	464
2023-04-05	470	470	463	464	83,100	464
2023-04-04	476	476	471	474	64,200	474
2023-04-03	474	479	474	476	75,200	476
2023-03-31	481	484	474	474	107,600	474
2023-03-30	475	483	473	478	223,700	478
2023-03-29	499	504	499	500	235,000	500
2023-03-28	503	507	499	502	157,300	502
2023-03-27	512	512	501	505	138,600	505
2023-03-24	510	511	505	507	156,000	507
2023-03-23	501	518	498	515	255,000	515
2023-03-22	485	521	485	504	361,200	504
2023-03-20	486	494	480	481	99,700	481
2023-03-17	492	493	477	488	90,500	488
2023-03-16	484	491	483	488	75,700	488
2023-03-15	486	495	486	495	62,100	495
2023-03-14	491	492	479	479	163,600	479
2023-03-13	497	497	492	494	90,600	494
2023-03-10	498	502	498	499	48,700	499
2023-03-09	500	502	499	499	59,000	499
2023-03-08	496	501	496	498	69,300	498
2023-03-07	496	500	496	498	57,300	498
2023-03-06	500	502	496	497	58,000	497
2023-03-03	497	500	497	498	38,600	498
2023-03-02	496	499	496	496	37,300	496
2023-03-01	497	502	493	496	93,700	496
2023-02-28	500	506	495	496	137,800	496
2023-02-27	492	500	492	498	147,300	498
2023-02-24	486	490	484	490	60,100	490
2023-02-22	486	487	483	486	74,100	486
2023-02-21	483	488	482	487	85,900	487
2023-02-20	482	484	481	483	35,400	483
2023-02-17	481	481	479	481	35,600	481
2023-02-16	481	482	478	480	67,100	480
2023-02-15	482	483	478	479	57,500	479
2023-02-14	483	487	479	482	55,500	482
2023-02-13	481	483	477	479	48,100	479
2023-02-10	480	484	480	481	26,100	481
2023-02-09	477	483	475	482	19,500	482
2023-02-08	485	485	478	480	36,300	480
2023-02-07	478	487	473	482	66,700	482
2023-02-06	478	485	477	480	62,000	480
2023-02-03	484	485	475	479	84,300	479
2023-02-02	490	490	480	484	86,000	484
2023-02-01	484	491	484	490	113,100	490
2023-01-31	477	484	476	482	159,700	482
2023-01-30	475	477	469	477	137,000	477
2023-01-27	473	477	472	475	119,800	475
2023-01-26	468	475	468	471	115,900	471
2023-01-25	466	468	463	467	98,100	467
2023-01-24	465	466	463	464	64,200	464
2023-01-23	464	464	461	463	34,800	463
2023-01-20	463	463	460	460	22,300	460
2023-01-19	461	462	459	461	25,200	461
2023-01-18	460	462	458	462	18,300	462
2023-01-17	459	459	453	458	22,100	458
2023-01-16	458	458	450	456	59,400	456
2023-01-13	459	459	454	455	41,000	455
2023-01-12	464	464	458	458	31,600	458
2023-01-11	455	464	451	462	88,700	462
2023-01-10	452	454	449	453	29,000	453
2023-01-06	452	454	450	452	43,300	452
2023-01-05	453	456	449	451	58,700	451
2023-01-04	453	455	451	451	39,500	451

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 [2023年度]

8893 (株)新日本建物の時系列データ [2023年度]