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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,578 | 1,592 | 1,569 | 1,586 | 60,600 |
| 2025/06/12 | 1,589 | 1,596 | 1,577 | 1,586 | 53,600 |
| 2025/06/11 | 1,594 | 1,610 | 1,586 | 1,591 | 55,200 |
| 2025/06/10 | 1,607 | 1,622 | 1,593 | 1,593 | 81,700 |
| 2025/06/09 | 1,600 | 1,616 | 1,596 | 1,609 | 78,300 |
| 2025/06/06 | 1,603 | 1,615 | 1,598 | 1,605 | 61,700 |
| 2025/06/05 | 1,606 | 1,606 | 1,592 | 1,603 | 43,000 |
| 2025/06/04 | 1,625 | 1,626 | 1,609 | 1,616 | 77,700 |
| 2025/06/03 | 1,617 | 1,628 | 1,596 | 1,625 | 114,800 |
| 2025/06/02 | 1,616 | 1,629 | 1,604 | 1,616 | 107,200 |
| 2025/05/30 | 1,616 | 1,639 | 1,611 | 1,627 | 65,900 |
| 2025/05/29 | 1,616 | 1,643 | 1,616 | 1,636 | 62,500 |
| 2025/05/28 | 1,648 | 1,648 | 1,609 | 1,612 | 67,200 |
| 2025/05/27 | 1,634 | 1,648 | 1,625 | 1,635 | 44,900 |
| 2025/05/26 | 1,637 | 1,647 | 1,630 | 1,634 | 29,300 |
| 2025/05/23 | 1,622 | 1,648 | 1,607 | 1,632 | 39,600 |
| 2025/05/22 | 1,620 | 1,630 | 1,604 | 1,622 | 46,500 |
| 2025/05/21 | 1,593 | 1,657 | 1,582 | 1,632 | 120,200 |
| 2025/05/20 | 1,609 | 1,609 | 1,584 | 1,591 | 44,500 |
| 2025/05/19 | 1,613 | 1,617 | 1,592 | 1,600 | 63,000 |
| 2025/05/16 | 1,611 | 1,612 | 1,585 | 1,610 | 55,000 |
| 2025/05/15 | 1,615 | 1,619 | 1,587 | 1,614 | 68,200 |
| 2025/05/14 | 1,620 | 1,620 | 1,553 | 1,620 | 152,000 |
| 2025/05/13 | 1,694 | 1,694 | 1,600 | 1,634 | 89,500 |
| 2025/05/12 | 1,688 | 1,702 | 1,682 | 1,695 | 38,500 |
| 2025/05/09 | 1,684 | 1,700 | 1,662 | 1,688 | 93,300 |
| 2025/05/08 | 1,644 | 1,658 | 1,630 | 1,651 | 34,200 |
| 2025/05/07 | 1,648 | 1,664 | 1,637 | 1,653 | 61,900 |
| 2025/05/02 | 1,660 | 1,660 | 1,630 | 1,640 | 53,700 |
| 2025/05/01 | 1,636 | 1,667 | 1,621 | 1,655 | 93,800 |
| 2025/04/30 | 1,650 | 1,651 | 1,623 | 1,650 | 79,000 |
| 2025/04/28 | 1,604 | 1,648 | 1,595 | 1,648 | 105,300 |
| 2025/04/25 | 1,620 | 1,637 | 1,603 | 1,609 | 78,500 |
| 2025/04/24 | 1,612 | 1,622 | 1,597 | 1,600 | 95,600 |
| 2025/04/23 | 1,585 | 1,609 | 1,585 | 1,597 | 107,100 |
| 2025/04/22 | 1,570 | 1,585 | 1,562 | 1,566 | 40,000 |
| 2025/04/21 | 1,582 | 1,586 | 1,560 | 1,568 | 45,600 |
| 2025/04/18 | 1,562 | 1,585 | 1,557 | 1,583 | 51,300 |
| 2025/04/17 | 1,548 | 1,565 | 1,548 | 1,555 | 33,800 |
| 2025/04/16 | 1,554 | 1,563 | 1,529 | 1,544 | 68,600 |
| 2025/04/15 | 1,520 | 1,559 | 1,520 | 1,554 | 88,600 |
| 2025/04/14 | 1,520 | 1,534 | 1,502 | 1,527 | 107,000 |
| 2025/04/11 | 1,472 | 1,499 | 1,436 | 1,490 | 114,600 |
| 2025/04/10 | 1,503 | 1,503 | 1,459 | 1,484 | 99,100 |
| 2025/04/09 | 1,409 | 1,427 | 1,382 | 1,413 | 203,800 |
| 2025/04/08 | 1,392 | 1,432 | 1,391 | 1,427 | 229,700 |
| 2025/04/07 | 1,341 | 1,398 | 1,311 | 1,362 | 269,700 |
| 2025/04/04 | 1,457 | 1,457 | 1,401 | 1,431 | 127,000 |
| 2025/04/03 | 1,486 | 1,499 | 1,470 | 1,482 | 106,500 |
| 2025/04/02 | 1,550 | 1,551 | 1,511 | 1,526 | 104,600 |
| 2025/04/01 | 1,577 | 1,578 | 1,546 | 1,550 | 68,900 |
| 2025/03/31 | 1,583 | 1,591 | 1,554 | 1,563 | 104,000 |
| 2025/03/28 | 1,575 | 1,610 | 1,545 | 1,605 | 159,800 |
| 2025/03/27 | 1,607 | 1,611 | 1,572 | 1,600 | 187,700 |
| 2025/03/26 | 1,597 | 1,610 | 1,590 | 1,607 | 119,300 |
| 2025/03/25 | 1,598 | 1,604 | 1,591 | 1,591 | 67,800 |
| 2025/03/24 | 1,605 | 1,609 | 1,582 | 1,587 | 70,800 |
| 2025/03/21 | 1,600 | 1,616 | 1,587 | 1,605 | 134,100 |
| 2025/03/19 | 1,575 | 1,613 | 1,570 | 1,599 | 113,100 |
| 2025/03/18 | 1,560 | 1,586 | 1,556 | 1,580 | 87,900 |
| 2025/03/17 | 1,529 | 1,558 | 1,528 | 1,548 | 58,200 |
| 2025/03/14 | 1,518 | 1,531 | 1,513 | 1,524 | 68,000 |
| 2025/03/13 | 1,507 | 1,537 | 1,503 | 1,526 | 152,300 |
| 2025/03/12 | 1,502 | 1,530 | 1,495 | 1,507 | 258,200 |
| 2025/03/11 | 1,500 | 1,509 | 1,459 | 1,502 | 125,500 |
| 2025/03/10 | 1,516 | 1,532 | 1,504 | 1,509 | 179,100 |
| 2025/03/07 | 1,525 | 1,533 | 1,490 | 1,526 | 128,700 |
| 2025/03/06 | 1,550 | 1,558 | 1,534 | 1,541 | 140,100 |
| 2025/03/05 | 1,508 | 1,550 | 1,508 | 1,542 | 223,700 |
| 2025/03/04 | 1,489 | 1,507 | 1,482 | 1,507 | 107,000 |
| 2025/03/03 | 1,501 | 1,515 | 1,497 | 1,505 | 107,900 |
| 2025/02/28 | 1,461 | 1,502 | 1,461 | 1,499 | 220,600 |
| 2025/02/27 | 1,401 | 1,471 | 1,400 | 1,462 | 462,600 |
| 2025/02/26 | 1,390 | 1,420 | 1,386 | 1,406 | 1,578,400 |
| 2025/02/25 | 1,400 | 1,431 | 1,400 | 1,400 | 473,300 |
| 2025/02/21 | 1,415 | 1,422 | 1,400 | 1,400 | 174,300 |
| 2025/02/20 | 1,450 | 1,450 | 1,417 | 1,424 | 187,700 |
| 2025/02/19 | 1,462 | 1,477 | 1,458 | 1,460 | 99,600 |
| 2025/02/18 | 1,457 | 1,475 | 1,440 | 1,471 | 333,800 |
| 2025/02/17 | 1,501 | 1,526 | 1,475 | 1,483 | 242,800 |
| 2025/02/14 | 1,600 | 1,620 | 1,495 | 1,528 | 291,400 |
| 2025/02/13 | 1,598 | 1,628 | 1,585 | 1,621 | 133,400 |
| 2025/02/12 | 1,600 | 1,604 | 1,571 | 1,575 | 83,700 |
| 2025/02/10 | 1,579 | 1,590 | 1,572 | 1,586 | 70,900 |
| 2025/02/07 | 1,587 | 1,607 | 1,577 | 1,590 | 88,600 |
| 2025/02/06 | 1,588 | 1,591 | 1,578 | 1,587 | 40,000 |
| 2025/02/05 | 1,590 | 1,605 | 1,581 | 1,588 | 41,900 |
| 2025/02/04 | 1,597 | 1,614 | 1,586 | 1,591 | 64,100 |
| 2025/02/03 | 1,581 | 1,614 | 1,575 | 1,590 | 64,900 |
| 2025/01/31 | 1,615 | 1,620 | 1,591 | 1,605 | 37,300 |
| 2025/01/30 | 1,582 | 1,611 | 1,582 | 1,609 | 50,200 |
| 2025/01/29 | 1,586 | 1,596 | 1,572 | 1,588 | 47,100 |
| 2025/01/28 | 1,556 | 1,597 | 1,545 | 1,586 | 53,600 |
| 2025/01/27 | 1,549 | 1,566 | 1,528 | 1,559 | 106,900 |
| 2025/01/24 | 1,554 | 1,554 | 1,520 | 1,531 | 96,700 |
| 2025/01/23 | 1,551 | 1,553 | 1,531 | 1,547 | 53,600 |
| 2025/01/22 | 1,555 | 1,570 | 1,551 | 1,551 | 31,100 |
| 2025/01/21 | 1,547 | 1,590 | 1,545 | 1,545 | 84,900 |
| 2025/01/20 | 1,535 | 1,547 | 1,525 | 1,540 | 37,300 |
| 2025/01/17 | 1,525 | 1,532 | 1,511 | 1,528 | 44,400 |
| 2025/01/16 | 1,536 | 1,543 | 1,517 | 1,518 | 59,400 |
| 2025/01/15 | 1,537 | 1,546 | 1,515 | 1,524 | 61,400 |
| 2025/01/14 | 1,538 | 1,584 | 1,527 | 1,545 | 86,200 |
| 2025/01/10 | 1,542 | 1,550 | 1,528 | 1,534 | 70,000 |
| 2025/01/09 | 1,557 | 1,561 | 1,538 | 1,548 | 83,800 |
| 2025/01/08 | 1,600 | 1,600 | 1,558 | 1,563 | 88,300 |
| 2025/01/07 | 1,606 | 1,611 | 1,551 | 1,607 | 87,800 |
| 2025/01/06 | 1,604 | 1,614 | 1,574 | 1,574 | 110,000 |
| 2024/12/30 | 1,545 | 1,571 | 1,545 | 1,564 | 36,500 |
| 2024/12/27 | 1,534 | 1,541 | 1,527 | 1,539 | 44,200 |
| 2024/12/26 | 1,517 | 1,534 | 1,507 | 1,534 | 43,700 |
| 2024/12/25 | 1,527 | 1,527 | 1,500 | 1,516 | 41,200 |
| 2024/12/24 | 1,527 | 1,529 | 1,504 | 1,512 | 41,100 |
| 2024/12/23 | 1,507 | 1,539 | 1,503 | 1,534 | 65,100 |
| 2024/12/20 | 1,502 | 1,529 | 1,489 | 1,489 | 73,800 |
| 2024/12/19 | 1,447 | 1,489 | 1,445 | 1,483 | 98,800 |
| 2024/12/18 | 1,474 | 1,488 | 1,466 | 1,466 | 20,600 |
| 2024/12/17 | 1,463 | 1,482 | 1,462 | 1,481 | 83,800 |
| 2024/12/16 | 1,470 | 1,474 | 1,460 | 1,465 | 54,000 |
| 2024/12/13 | 1,443 | 1,465 | 1,442 | 1,458 | 44,900 |
| 2024/12/12 | 1,472 | 1,480 | 1,449 | 1,473 | 91,500 |
| 2024/12/11 | 1,476 | 1,492 | 1,463 | 1,465 | 59,600 |
| 2024/12/10 | 1,493 | 1,515 | 1,476 | 1,478 | 58,400 |
| 2024/12/09 | 1,512 | 1,528 | 1,489 | 1,489 | 51,200 |
| 2024/12/06 | 1,523 | 1,534 | 1,511 | 1,516 | 30,400 |
| 2024/12/05 | 1,524 | 1,550 | 1,521 | 1,521 | 51,400 |
| 2024/12/04 | 1,533 | 1,540 | 1,511 | 1,524 | 47,500 |
| 2024/12/03 | 1,498 | 1,562 | 1,498 | 1,536 | 84,500 |
| 2024/12/02 | 1,506 | 1,520 | 1,501 | 1,510 | 37,100 |
| 2024/11/29 | 1,506 | 1,530 | 1,506 | 1,508 | 38,300 |
| 2024/11/28 | 1,483 | 1,526 | 1,483 | 1,514 | 37,900 |
| 2024/11/27 | 1,517 | 1,526 | 1,485 | 1,490 | 37,300 |
| 2024/11/26 | 1,496 | 1,523 | 1,492 | 1,518 | 33,700 |
| 2024/11/25 | 1,523 | 1,528 | 1,498 | 1,504 | 91,900 |
| 2024/11/22 | 1,495 | 1,520 | 1,495 | 1,510 | 36,800 |
| 2024/11/21 | 1,522 | 1,529 | 1,501 | 1,501 | 31,600 |
| 2024/11/20 | 1,546 | 1,549 | 1,509 | 1,509 | 42,800 |
| 2024/11/19 | 1,569 | 1,569 | 1,539 | 1,546 | 64,900 |
| 2024/11/18 | 1,535 | 1,572 | 1,535 | 1,562 | 75,200 |
| 2024/11/15 | 1,500 | 1,555 | 1,500 | 1,546 | 86,300 |
| 2024/11/14 | 1,505 | 1,510 | 1,466 | 1,485 | 80,900 |
| 2024/11/13 | 1,546 | 1,570 | 1,500 | 1,507 | 93,700 |
| 2024/11/12 | 1,543 | 1,567 | 1,540 | 1,546 | 31,900 |
| 2024/11/11 | 1,556 | 1,561 | 1,536 | 1,540 | 38,400 |
| 2024/11/08 | 1,590 | 1,590 | 1,560 | 1,560 | 35,400 |
| 2024/11/07 | 1,540 | 1,585 | 1,540 | 1,577 | 56,700 |
| 2024/11/06 | 1,538 | 1,566 | 1,533 | 1,555 | 40,400 |
| 2024/11/05 | 1,544 | 1,548 | 1,519 | 1,535 | 36,200 |
| 2024/11/01 | 1,530 | 1,544 | 1,522 | 1,529 | 38,500 |
| 2024/10/31 | 1,542 | 1,555 | 1,534 | 1,546 | 38,700 |
| 2024/10/30 | 1,541 | 1,566 | 1,530 | 1,535 | 105,700 |
| 2024/10/29 | 1,532 | 1,550 | 1,532 | 1,540 | 40,800 |
| 2024/10/28 | 1,526 | 1,544 | 1,517 | 1,532 | 39,800 |
| 2024/10/25 | 1,531 | 1,531 | 1,501 | 1,513 | 41,100 |
| 2024/10/24 | 1,527 | 1,550 | 1,515 | 1,524 | 56,200 |
| 2024/10/23 | 1,571 | 1,578 | 1,547 | 1,547 | 42,100 |
| 2024/10/22 | 1,599 | 1,603 | 1,568 | 1,573 | 58,000 |
| 2024/10/21 | 1,604 | 1,607 | 1,588 | 1,599 | 32,200 |
| 2024/10/18 | 1,613 | 1,616 | 1,595 | 1,607 | 15,400 |
| 2024/10/17 | 1,611 | 1,619 | 1,602 | 1,607 | 37,100 |
| 2024/10/16 | 1,603 | 1,648 | 1,603 | 1,619 | 37,800 |
| 2024/10/15 | 1,620 | 1,633 | 1,596 | 1,623 | 56,800 |
| 2024/10/11 | 1,610 | 1,624 | 1,599 | 1,610 | 64,900 |
| 2024/10/10 | 1,581 | 1,589 | 1,572 | 1,582 | 42,000 |
| 2024/10/09 | 1,610 | 1,610 | 1,581 | 1,589 | 43,900 |
| 2024/10/08 | 1,590 | 1,608 | 1,584 | 1,588 | 34,500 |
| 2024/10/07 | 1,619 | 1,623 | 1,595 | 1,605 | 42,200 |
| 2024/10/04 | 1,609 | 1,620 | 1,595 | 1,595 | 45,200 |
| 2024/10/03 | 1,617 | 1,617 | 1,600 | 1,609 | 55,600 |
| 2024/10/02 | 1,623 | 1,638 | 1,575 | 1,577 | 69,700 |
| 2024/10/01 | 1,589 | 1,633 | 1,585 | 1,627 | 85,300 |
| 2024/09/30 | 1,589 | 1,606 | 1,575 | 1,591 | 79,200 |
| 2024/09/27 | 1,632 | 1,645 | 1,621 | 1,629 | 35,300 |
| 2024/09/26 | 1,635 | 1,660 | 1,625 | 1,655 | 101,400 |
| 2024/09/25 | 1,624 | 1,625 | 1,606 | 1,618 | 76,300 |
| 2024/09/24 | 1,626 | 1,640 | 1,615 | 1,626 | 73,000 |
| 2024/09/20 | 1,629 | 1,635 | 1,606 | 1,606 | 85,200 |
| 2024/09/19 | 1,620 | 1,630 | 1,608 | 1,619 | 36,600 |
| 2024/09/18 | 1,610 | 1,624 | 1,581 | 1,603 | 49,000 |
| 2024/09/17 | 1,608 | 1,608 | 1,569 | 1,591 | 35,100 |
| 2024/09/13 | 1,601 | 1,610 | 1,583 | 1,586 | 69,100 |
| 2024/09/12 | 1,609 | 1,649 | 1,609 | 1,616 | 127,700 |
| 2024/09/11 | 1,592 | 1,603 | 1,552 | 1,559 | 126,900 |
| 2024/09/10 | 1,609 | 1,614 | 1,588 | 1,592 | 74,400 |
| 2024/09/09 | 1,555 | 1,601 | 1,537 | 1,600 | 47,800 |
| 2024/09/06 | 1,595 | 1,622 | 1,584 | 1,593 | 48,500 |
| 2024/09/05 | 1,601 | 1,628 | 1,585 | 1,599 | 42,600 |
| 2024/09/04 | 1,599 | 1,644 | 1,598 | 1,615 | 138,400 |
| 2024/09/03 | 1,620 | 1,635 | 1,613 | 1,617 | 36,500 |
| 2024/09/02 | 1,651 | 1,667 | 1,612 | 1,625 | 77,300 |
| 2024/08/30 | 1,627 | 1,657 | 1,625 | 1,646 | 84,800 |
| 2024/08/29 | 1,634 | 1,650 | 1,615 | 1,619 | 92,000 |
| 2024/08/28 | 1,629 | 1,664 | 1,621 | 1,624 | 155,100 |
| 2024/08/27 | 1,569 | 1,615 | 1,547 | 1,605 | 85,500 |
| 2024/08/26 | 1,569 | 1,582 | 1,533 | 1,560 | 74,600 |
| 2024/08/23 | 1,541 | 1,584 | 1,531 | 1,575 | 124,800 |
| 2024/08/22 | 1,487 | 1,521 | 1,477 | 1,520 | 161,500 |
| 2024/08/21 | 1,477 | 1,498 | 1,473 | 1,473 | 79,100 |
| 2024/08/20 | 1,500 | 1,509 | 1,489 | 1,496 | 85,400 |
| 2024/08/19 | 1,515 | 1,519 | 1,476 | 1,480 | 126,800 |