新日本建設(1879)の株価時系列情報
新日本建設(1879)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,579 | 1,609 | 1,571 | 1,584 | 104,000 |
| 2024/04/22 | 1,563 | 1,578 | 1,545 | 1,571 | 99,200 |
| 2024/04/19 | 1,550 | 1,564 | 1,516 | 1,545 | 133,500 |
| 2024/04/18 | 1,546 | 1,566 | 1,541 | 1,564 | 76,600 |
| 2024/04/17 | 1,573 | 1,576 | 1,534 | 1,556 | 122,500 |
| 2024/04/16 | 1,597 | 1,605 | 1,568 | 1,570 | 117,400 |
| 2024/04/15 | 1,585 | 1,615 | 1,585 | 1,615 | 74,000 |
| 2024/04/12 | 1,614 | 1,620 | 1,602 | 1,604 | 47,500 |
| 2024/04/11 | 1,600 | 1,628 | 1,584 | 1,614 | 59,800 |
| 2024/04/10 | 1,599 | 1,651 | 1,599 | 1,621 | 111,900 |
| 2024/04/09 | 1,600 | 1,604 | 1,580 | 1,599 | 92,500 |
| 2024/04/08 | 1,591 | 1,606 | 1,573 | 1,596 | 73,300 |
| 2024/04/05 | 1,579 | 1,596 | 1,559 | 1,583 | 90,900 |
| 2024/04/04 | 1,590 | 1,608 | 1,569 | 1,594 | 100,500 |
| 2024/04/03 | 1,553 | 1,619 | 1,540 | 1,598 | 181,400 |
| 2024/04/02 | 1,578 | 1,592 | 1,557 | 1,566 | 210,900 |
| 2024/04/01 | 1,690 | 1,696 | 1,545 | 1,566 | 480,800 |
| 2024/03/29 | 1,670 | 1,675 | 1,620 | 1,635 | 154,800 |
| 2024/03/28 | 1,669 | 1,670 | 1,621 | 1,651 | 199,600 |
| 2024/03/27 | 1,610 | 1,708 | 1,597 | 1,668 | 381,700 |
| 2024/03/26 | 1,610 | 1,646 | 1,601 | 1,608 | 166,200 |
| 2024/03/25 | 1,622 | 1,635 | 1,605 | 1,629 | 191,800 |
| 2024/03/22 | 1,600 | 1,667 | 1,595 | 1,616 | 222,400 |
| 2024/03/21 | 1,560 | 1,595 | 1,551 | 1,585 | 160,600 |
| 2024/03/19 | 1,549 | 1,574 | 1,507 | 1,546 | 128,200 |
| 2024/03/18 | 1,596 | 1,609 | 1,550 | 1,582 | 348,700 |
| 2024/03/15 | 1,501 | 1,594 | 1,501 | 1,579 | 350,600 |
| 2024/03/14 | 1,462 | 1,514 | 1,453 | 1,510 | 208,300 |
| 2024/03/13 | 1,473 | 1,492 | 1,445 | 1,455 | 109,600 |
| 2024/03/12 | 1,416 | 1,475 | 1,415 | 1,471 | 113,700 |
| 2024/03/11 | 1,436 | 1,436 | 1,403 | 1,423 | 136,500 |
| 2024/03/08 | 1,405 | 1,456 | 1,403 | 1,441 | 184,400 |
| 2024/03/07 | 1,493 | 1,494 | 1,399 | 1,405 | 263,600 |
| 2024/03/06 | 1,418 | 1,492 | 1,415 | 1,490 | 348,300 |
| 2024/03/05 | 1,333 | 1,422 | 1,332 | 1,408 | 241,200 |
| 2024/03/04 | 1,330 | 1,338 | 1,314 | 1,332 | 134,300 |
| 2024/03/01 | 1,269 | 1,317 | 1,269 | 1,311 | 101,700 |
| 2024/02/29 | 1,296 | 1,296 | 1,268 | 1,269 | 45,000 |
| 2024/02/28 | 1,282 | 1,292 | 1,278 | 1,289 | 51,400 |
| 2024/02/27 | 1,277 | 1,301 | 1,276 | 1,290 | 65,300 |
| 2024/02/26 | 1,288 | 1,305 | 1,273 | 1,279 | 84,400 |
| 2024/02/22 | 1,264 | 1,283 | 1,257 | 1,283 | 108,900 |
| 2024/02/21 | 1,241 | 1,259 | 1,240 | 1,259 | 99,600 |
| 2024/02/20 | 1,245 | 1,245 | 1,235 | 1,242 | 84,000 |
| 2024/02/19 | 1,242 | 1,246 | 1,228 | 1,242 | 108,100 |
| 2024/02/16 | 1,220 | 1,245 | 1,213 | 1,234 | 104,100 |
| 2024/02/15 | 1,214 | 1,220 | 1,194 | 1,198 | 68,500 |
| 2024/02/14 | 1,244 | 1,244 | 1,200 | 1,212 | 171,300 |
| 2024/02/13 | 1,256 | 1,273 | 1,237 | 1,247 | 206,000 |
| 2024/02/09 | 1,273 | 1,278 | 1,235 | 1,240 | 223,600 |
| 2024/02/08 | 1,274 | 1,279 | 1,234 | 1,275 | 152,000 |
| 2024/02/07 | 1,246 | 1,278 | 1,243 | 1,274 | 97,700 |
| 2024/02/06 | 1,251 | 1,266 | 1,242 | 1,257 | 99,400 |
| 2024/02/05 | 1,234 | 1,254 | 1,232 | 1,251 | 103,300 |
| 2024/02/02 | 1,204 | 1,221 | 1,195 | 1,219 | 77,700 |
| 2024/02/01 | 1,213 | 1,218 | 1,201 | 1,204 | 54,200 |
| 2024/01/31 | 1,200 | 1,221 | 1,200 | 1,221 | 102,300 |
| 2024/01/30 | 1,214 | 1,218 | 1,198 | 1,198 | 77,400 |
| 2024/01/29 | 1,201 | 1,225 | 1,201 | 1,221 | 107,600 |
| 2024/01/26 | 1,190 | 1,210 | 1,185 | 1,197 | 109,500 |
| 2024/01/25 | 1,190 | 1,201 | 1,182 | 1,195 | 115,400 |
| 2024/01/24 | 1,200 | 1,203 | 1,184 | 1,195 | 121,300 |
| 2024/01/23 | 1,206 | 1,213 | 1,193 | 1,203 | 88,700 |
| 2024/01/22 | 1,190 | 1,212 | 1,190 | 1,202 | 142,400 |
| 2024/01/19 | 1,175 | 1,189 | 1,162 | 1,187 | 69,300 |
| 2024/01/18 | 1,153 | 1,174 | 1,153 | 1,168 | 65,400 |
| 2024/01/17 | 1,163 | 1,180 | 1,159 | 1,159 | 91,600 |
| 2024/01/16 | 1,188 | 1,188 | 1,150 | 1,150 | 197,800 |
| 2024/01/15 | 1,186 | 1,201 | 1,180 | 1,186 | 222,700 |
| 2024/01/12 | 1,195 | 1,205 | 1,179 | 1,183 | 131,500 |
| 2024/01/11 | 1,157 | 1,186 | 1,157 | 1,186 | 168,900 |
| 2024/01/10 | 1,152 | 1,156 | 1,131 | 1,144 | 94,600 |
| 2024/01/09 | 1,155 | 1,163 | 1,133 | 1,149 | 187,300 |
| 2024/01/05 | 1,141 | 1,151 | 1,140 | 1,150 | 71,000 |
| 2024/01/04 | 1,155 | 1,155 | 1,128 | 1,137 | 75,800 |
| 2023/12/29 | 1,124 | 1,137 | 1,124 | 1,136 | 61,000 |
| 2023/12/28 | 1,106 | 1,134 | 1,106 | 1,125 | 74,500 |
| 2023/12/27 | 1,096 | 1,111 | 1,090 | 1,111 | 77,200 |
| 2023/12/26 | 1,063 | 1,127 | 1,061 | 1,095 | 157,600 |
| 2023/12/25 | 1,067 | 1,082 | 1,064 | 1,067 | 90,900 |
| 2023/12/22 | 1,050 | 1,064 | 1,050 | 1,059 | 144,500 |
| 2023/12/21 | 1,057 | 1,063 | 1,051 | 1,051 | 66,600 |
| 2023/12/20 | 1,069 | 1,080 | 1,069 | 1,072 | 67,400 |
| 2023/12/19 | 1,060 | 1,070 | 1,058 | 1,068 | 112,300 |
| 2023/12/18 | 1,069 | 1,079 | 1,055 | 1,067 | 122,400 |
| 2023/12/15 | 1,077 | 1,088 | 1,074 | 1,078 | 91,900 |
| 2023/12/14 | 1,083 | 1,089 | 1,070 | 1,075 | 69,600 |
| 2023/12/13 | 1,070 | 1,090 | 1,068 | 1,075 | 140,100 |
| 2023/12/12 | 1,064 | 1,071 | 1,061 | 1,065 | 50,800 |
| 2023/12/11 | 1,065 | 1,074 | 1,058 | 1,066 | 124,200 |
| 2023/12/08 | 1,070 | 1,072 | 1,036 | 1,047 | 208,800 |
| 2023/12/07 | 1,091 | 1,095 | 1,077 | 1,082 | 181,000 |
| 2023/12/06 | 1,091 | 1,105 | 1,090 | 1,101 | 121,000 |
| 2023/12/05 | 1,112 | 1,118 | 1,098 | 1,098 | 75,600 |
| 2023/12/04 | 1,116 | 1,127 | 1,101 | 1,114 | 119,700 |
| 2023/12/01 | 1,106 | 1,122 | 1,102 | 1,117 | 105,600 |
| 2023/11/30 | 1,096 | 1,118 | 1,091 | 1,111 | 115,000 |
| 2023/11/29 | 1,101 | 1,105 | 1,086 | 1,094 | 81,600 |
| 2023/11/28 | 1,108 | 1,120 | 1,105 | 1,112 | 88,900 |
| 2023/11/27 | 1,123 | 1,124 | 1,104 | 1,112 | 70,400 |
| 2023/11/24 | 1,112 | 1,112 | 1,094 | 1,110 | 109,000 |
| 2023/11/22 | 1,088 | 1,102 | 1,081 | 1,082 | 145,500 |
| 2023/11/21 | 1,101 | 1,102 | 1,080 | 1,087 | 144,000 |
| 2023/11/20 | 1,132 | 1,138 | 1,101 | 1,102 | 120,400 |
| 2023/11/17 | 1,104 | 1,138 | 1,104 | 1,132 | 181,700 |
| 2023/11/16 | 1,131 | 1,138 | 1,102 | 1,102 | 196,400 |
| 2023/11/15 | 1,161 | 1,161 | 1,133 | 1,133 | 139,500 |
| 2023/11/14 | 1,163 | 1,176 | 1,151 | 1,151 | 47,600 |
| 2023/11/13 | 1,173 | 1,173 | 1,148 | 1,161 | 91,400 |
| 2023/11/10 | 1,186 | 1,192 | 1,157 | 1,172 | 148,500 |
| 2023/11/09 | 1,182 | 1,196 | 1,177 | 1,193 | 44,600 |
| 2023/11/08 | 1,221 | 1,221 | 1,173 | 1,182 | 168,800 |
| 2023/11/07 | 1,234 | 1,244 | 1,211 | 1,212 | 48,100 |
| 2023/11/06 | 1,239 | 1,239 | 1,216 | 1,225 | 60,700 |
| 2023/11/02 | 1,241 | 1,250 | 1,219 | 1,221 | 47,900 |
| 2023/11/01 | 1,212 | 1,234 | 1,212 | 1,221 | 65,900 |
| 2023/10/31 | 1,190 | 1,207 | 1,183 | 1,207 | 57,100 |
| 2023/10/30 | 1,200 | 1,208 | 1,179 | 1,189 | 59,700 |
| 2023/10/27 | 1,179 | 1,222 | 1,179 | 1,222 | 83,300 |
| 2023/10/26 | 1,185 | 1,189 | 1,163 | 1,171 | 28,900 |
| 2023/10/25 | 1,203 | 1,216 | 1,185 | 1,185 | 103,500 |
| 2023/10/24 | 1,170 | 1,197 | 1,150 | 1,192 | 89,700 |
| 2023/10/23 | 1,192 | 1,196 | 1,164 | 1,168 | 42,000 |
| 2023/10/20 | 1,165 | 1,199 | 1,158 | 1,194 | 91,800 |
| 2023/10/19 | 1,161 | 1,174 | 1,158 | 1,171 | 63,300 |
| 2023/10/18 | 1,189 | 1,189 | 1,165 | 1,173 | 42,300 |
| 2023/10/17 | 1,183 | 1,199 | 1,170 | 1,175 | 71,800 |
| 2023/10/16 | 1,195 | 1,203 | 1,174 | 1,182 | 69,600 |
| 2023/10/13 | 1,226 | 1,227 | 1,200 | 1,203 | 56,900 |
| 2023/10/12 | 1,233 | 1,236 | 1,223 | 1,234 | 46,400 |
| 2023/10/11 | 1,226 | 1,231 | 1,216 | 1,221 | 54,300 |
| 2023/10/10 | 1,210 | 1,229 | 1,210 | 1,229 | 66,900 |
| 2023/10/06 | 1,183 | 1,216 | 1,183 | 1,199 | 54,700 |
| 2023/10/05 | 1,160 | 1,185 | 1,151 | 1,184 | 95,200 |
| 2023/10/04 | 1,182 | 1,184 | 1,140 | 1,147 | 183,300 |
| 2023/10/03 | 1,239 | 1,239 | 1,198 | 1,199 | 108,700 |
| 2023/10/02 | 1,228 | 1,250 | 1,228 | 1,238 | 54,900 |
| 2023/09/29 | 1,244 | 1,250 | 1,222 | 1,228 | 69,600 |
| 2023/09/28 | 1,241 | 1,255 | 1,233 | 1,244 | 60,800 |
| 2023/09/27 | 1,250 | 1,264 | 1,228 | 1,262 | 121,200 |
| 2023/09/26 | 1,260 | 1,260 | 1,239 | 1,255 | 57,100 |
| 2023/09/25 | 1,244 | 1,267 | 1,233 | 1,262 | 61,600 |
| 2023/09/22 | 1,218 | 1,240 | 1,214 | 1,231 | 54,400 |
| 2023/09/21 | 1,234 | 1,249 | 1,232 | 1,232 | 51,600 |
| 2023/09/20 | 1,269 | 1,273 | 1,241 | 1,241 | 85,900 |
| 2023/09/19 | 1,257 | 1,271 | 1,233 | 1,271 | 82,600 |
| 2023/09/15 | 1,264 | 1,281 | 1,259 | 1,272 | 104,200 |
| 2023/09/14 | 1,250 | 1,261 | 1,240 | 1,256 | 106,400 |
| 2023/09/13 | 1,232 | 1,245 | 1,228 | 1,238 | 43,900 |
| 2023/09/12 | 1,224 | 1,237 | 1,222 | 1,232 | 38,100 |
| 2023/09/11 | 1,232 | 1,244 | 1,216 | 1,224 | 31,700 |
| 2023/09/08 | 1,245 | 1,251 | 1,234 | 1,234 | 79,700 |
| 2023/09/07 | 1,241 | 1,258 | 1,241 | 1,246 | 54,300 |
| 2023/09/06 | 1,248 | 1,256 | 1,238 | 1,245 | 50,200 |
| 2023/09/05 | 1,263 | 1,264 | 1,235 | 1,253 | 85,900 |
| 2023/09/04 | 1,239 | 1,263 | 1,239 | 1,262 | 62,600 |
| 2023/09/01 | 1,237 | 1,245 | 1,235 | 1,239 | 49,900 |
| 2023/08/31 | 1,219 | 1,235 | 1,218 | 1,232 | 43,200 |
| 2023/08/30 | 1,195 | 1,219 | 1,194 | 1,216 | 82,400 |
| 2023/08/29 | 1,208 | 1,208 | 1,190 | 1,195 | 33,500 |
| 2023/08/28 | 1,179 | 1,194 | 1,179 | 1,194 | 39,300 |
| 2023/08/25 | 1,174 | 1,184 | 1,162 | 1,176 | 48,300 |
| 2023/08/24 | 1,189 | 1,194 | 1,178 | 1,185 | 62,700 |
| 2023/08/23 | 1,185 | 1,200 | 1,182 | 1,189 | 46,800 |
| 2023/08/22 | 1,200 | 1,200 | 1,180 | 1,185 | 55,100 |
| 2023/08/21 | 1,199 | 1,212 | 1,196 | 1,197 | 49,200 |
| 2023/08/18 | 1,193 | 1,203 | 1,187 | 1,197 | 63,400 |
| 2023/08/17 | 1,222 | 1,228 | 1,187 | 1,207 | 73,400 |
| 2023/08/16 | 1,229 | 1,241 | 1,223 | 1,228 | 47,800 |
| 2023/08/15 | 1,227 | 1,256 | 1,220 | 1,237 | 81,200 |
| 2023/08/14 | 1,260 | 1,264 | 1,207 | 1,213 | 116,400 |
| 2023/08/10 | 1,249 | 1,270 | 1,228 | 1,262 | 169,600 |
| 2023/08/09 | 1,221 | 1,243 | 1,200 | 1,243 | 108,600 |
| 2023/08/08 | 1,233 | 1,238 | 1,223 | 1,224 | 51,100 |
| 2023/08/07 | 1,233 | 1,248 | 1,228 | 1,238 | 77,100 |
| 2023/08/04 | 1,235 | 1,265 | 1,233 | 1,242 | 83,000 |
| 2023/08/03 | 1,259 | 1,267 | 1,237 | 1,241 | 121,700 |
| 2023/08/02 | 1,283 | 1,300 | 1,273 | 1,276 | 70,500 |
| 2023/08/01 | 1,261 | 1,293 | 1,253 | 1,290 | 104,100 |
| 2023/07/31 | 1,277 | 1,288 | 1,261 | 1,267 | 86,000 |
| 2023/07/28 | 1,214 | 1,259 | 1,210 | 1,259 | 144,800 |
| 2023/07/27 | 1,252 | 1,264 | 1,244 | 1,250 | 47,900 |
| 2023/07/26 | 1,262 | 1,270 | 1,250 | 1,261 | 38,800 |
| 2023/07/25 | 1,256 | 1,265 | 1,252 | 1,261 | 83,300 |
| 2023/07/24 | 1,235 | 1,247 | 1,233 | 1,245 | 29,500 |
| 2023/07/21 | 1,240 | 1,241 | 1,225 | 1,229 | 33,400 |
| 2023/07/20 | 1,257 | 1,259 | 1,229 | 1,231 | 38,500 |
| 2023/07/19 | 1,244 | 1,253 | 1,235 | 1,248 | 69,200 |
| 2023/07/18 | 1,198 | 1,224 | 1,198 | 1,223 | 59,700 |
| 2023/07/14 | 1,192 | 1,207 | 1,169 | 1,194 | 113,200 |
| 2023/07/13 | 1,187 | 1,200 | 1,177 | 1,192 | 49,200 |
| 2023/07/12 | 1,223 | 1,232 | 1,192 | 1,192 | 69,400 |
| 2023/07/11 | 1,235 | 1,238 | 1,219 | 1,223 | 48,600 |
| 2023/07/10 | 1,225 | 1,243 | 1,224 | 1,227 | 72,400 |
| 2023/07/07 | 1,201 | 1,237 | 1,192 | 1,225 | 115,100 |
| 2023/07/06 | 1,248 | 1,248 | 1,217 | 1,218 | 79,400 |
| 2023/07/05 | 1,277 | 1,277 | 1,248 | 1,248 | 75,000 |
| 2023/07/04 | 1,276 | 1,292 | 1,273 | 1,278 | 77,600 |
| 2023/07/03 | 1,265 | 1,285 | 1,262 | 1,283 | 63,500 |
| 2023/06/30 | 1,271 | 1,281 | 1,253 | 1,268 | 115,700 |