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 |
|---|---|---|---|---|---|
| 2026/02/24 | 2,070 | 2,081 | 2,040 | 2,071 | 80,200 |
| 2026/02/20 | 2,080 | 2,080 | 2,046 | 2,060 | 60,900 |
| 2026/02/19 | 2,069 | 2,095 | 2,045 | 2,095 | 70,400 |
| 2026/02/18 | 2,075 | 2,086 | 2,058 | 2,060 | 51,600 |
| 2026/02/17 | 2,065 | 2,065 | 2,036 | 2,057 | 94,500 |
| 2026/02/16 | 2,077 | 2,077 | 2,034 | 2,060 | 89,800 |
| 2026/02/13 | 2,126 | 2,134 | 2,030 | 2,065 | 147,900 |
| 2026/02/12 | 2,172 | 2,252 | 2,107 | 2,139 | 201,400 |
| 2026/02/10 | 2,116 | 2,163 | 2,116 | 2,149 | 130,600 |
| 2026/02/09 | 2,122 | 2,122 | 2,085 | 2,108 | 108,900 |
| 2026/02/06 | 2,051 | 2,084 | 2,050 | 2,072 | 67,600 |
| 2026/02/05 | 2,079 | 2,080 | 2,046 | 2,066 | 69,200 |
| 2026/02/04 | 2,038 | 2,064 | 2,031 | 2,053 | 55,300 |
| 2026/02/03 | 1,999 | 2,042 | 1,995 | 2,039 | 54,700 |
| 2026/02/02 | 2,002 | 2,026 | 1,980 | 1,981 | 91,900 |
| 2026/01/30 | 1,985 | 2,001 | 1,963 | 1,995 | 85,400 |
| 2026/01/29 | 1,971 | 1,983 | 1,937 | 1,975 | 85,600 |
| 2026/01/28 | 2,021 | 2,029 | 1,987 | 1,989 | 73,600 |
| 2026/01/27 | 2,040 | 2,048 | 2,021 | 2,032 | 54,700 |
| 2026/01/26 | 2,060 | 2,069 | 2,046 | 2,051 | 80,700 |
| 2026/01/23 | 2,101 | 2,126 | 2,095 | 2,104 | 76,700 |
| 2026/01/22 | 2,080 | 2,101 | 2,070 | 2,093 | 66,700 |
| 2026/01/21 | 2,051 | 2,087 | 2,051 | 2,080 | 51,000 |
| 2026/01/20 | 2,121 | 2,121 | 2,073 | 2,085 | 58,300 |
| 2026/01/19 | 2,136 | 2,144 | 2,085 | 2,122 | 97,200 |
| 2026/01/16 | 2,106 | 2,141 | 2,083 | 2,141 | 101,200 |
| 2026/01/15 | 2,095 | 2,123 | 2,090 | 2,117 | 73,700 |
| 2026/01/14 | 2,080 | 2,106 | 2,080 | 2,095 | 51,600 |
| 2026/01/13 | 2,099 | 2,099 | 2,062 | 2,080 | 64,600 |
| 2026/01/09 | 2,060 | 2,076 | 2,060 | 2,064 | 56,200 |
| 2026/01/08 | 2,031 | 2,079 | 2,031 | 2,061 | 43,700 |
| 2026/01/07 | 2,025 | 2,058 | 2,020 | 2,051 | 70,500 |
| 2026/01/06 | 2,011 | 2,049 | 2,011 | 2,040 | 67,900 |
| 2026/01/05 | 2,054 | 2,056 | 2,003 | 2,011 | 83,300 |
| 2025/12/30 | 2,030 | 2,044 | 2,020 | 2,035 | 38,400 |
| 2025/12/29 | 2,030 | 2,032 | 2,006 | 2,026 | 64,200 |
| 2025/12/26 | 2,030 | 2,035 | 2,011 | 2,024 | 57,900 |
| 2025/12/25 | 2,038 | 2,038 | 2,019 | 2,030 | 40,500 |
| 2025/12/24 | 2,032 | 2,035 | 2,016 | 2,018 | 51,000 |
| 2025/12/23 | 2,025 | 2,036 | 2,014 | 2,032 | 65,600 |
| 2025/12/22 | 2,063 | 2,063 | 2,002 | 2,014 | 69,600 |
| 2025/12/19 | 1,990 | 2,028 | 1,985 | 2,028 | 107,600 |
| 2025/12/18 | 1,963 | 1,991 | 1,949 | 1,987 | 55,600 |
| 2025/12/17 | 1,960 | 1,968 | 1,940 | 1,961 | 65,400 |
| 2025/12/16 | 1,954 | 1,968 | 1,954 | 1,961 | 76,200 |
| 2025/12/15 | 1,946 | 1,966 | 1,939 | 1,963 | 76,900 |
| 2025/12/12 | 1,934 | 1,945 | 1,917 | 1,945 | 81,100 |
| 2025/12/11 | 1,973 | 1,973 | 1,893 | 1,894 | 75,600 |
| 2025/12/10 | 1,967 | 1,984 | 1,954 | 1,965 | 80,600 |
| 2025/12/09 | 1,943 | 1,953 | 1,930 | 1,952 | 78,100 |
| 2025/12/08 | 1,910 | 1,960 | 1,908 | 1,944 | 91,800 |
| 2025/12/05 | 1,907 | 1,930 | 1,884 | 1,887 | 76,000 |
| 2025/12/04 | 1,905 | 1,946 | 1,905 | 1,922 | 83,400 |
| 2025/12/03 | 1,911 | 1,927 | 1,893 | 1,910 | 66,400 |
| 2025/12/02 | 1,942 | 1,947 | 1,902 | 1,916 | 60,000 |
| 2025/12/01 | 1,975 | 1,988 | 1,938 | 1,939 | 97,400 |
| 2025/11/28 | 1,962 | 1,971 | 1,952 | 1,967 | 77,500 |
| 2025/11/27 | 1,950 | 1,953 | 1,927 | 1,953 | 149,000 |
| 2025/11/26 | 1,920 | 1,942 | 1,907 | 1,935 | 83,000 |
| 2025/11/25 | 1,900 | 1,910 | 1,884 | 1,903 | 68,900 |
| 2025/11/21 | 1,849 | 1,884 | 1,849 | 1,884 | 77,100 |
| 2025/11/20 | 1,849 | 1,854 | 1,832 | 1,848 | 42,300 |
| 2025/11/19 | 1,847 | 1,860 | 1,821 | 1,834 | 90,200 |
| 2025/11/18 | 1,844 | 1,868 | 1,830 | 1,839 | 138,000 |
| 2025/11/17 | 1,859 | 1,861 | 1,825 | 1,843 | 94,600 |
| 2025/11/14 | 1,881 | 1,900 | 1,752 | 1,819 | 330,400 |
| 2025/11/13 | 1,854 | 1,888 | 1,854 | 1,884 | 67,800 |
| 2025/11/12 | 1,823 | 1,861 | 1,820 | 1,842 | 73,100 |
| 2025/11/11 | 1,823 | 1,831 | 1,802 | 1,813 | 43,400 |
| 2025/11/10 | 1,815 | 1,834 | 1,813 | 1,823 | 55,300 |
| 2025/11/07 | 1,780 | 1,806 | 1,773 | 1,806 | 37,400 |
| 2025/11/06 | 1,792 | 1,816 | 1,789 | 1,795 | 37,200 |
| 2025/11/05 | 1,777 | 1,790 | 1,737 | 1,790 | 73,500 |
| 2025/11/04 | 1,772 | 1,802 | 1,760 | 1,789 | 50,200 |
| 2025/10/31 | 1,770 | 1,774 | 1,756 | 1,773 | 69,600 |
| 2025/10/30 | 1,767 | 1,779 | 1,758 | 1,770 | 76,200 |
| 2025/10/29 | 1,799 | 1,800 | 1,756 | 1,759 | 68,100 |
| 2025/10/28 | 1,868 | 1,868 | 1,795 | 1,796 | 45,800 |
| 2025/10/27 | 1,856 | 1,877 | 1,843 | 1,868 | 36,500 |
| 2025/10/24 | 1,841 | 1,858 | 1,831 | 1,835 | 46,900 |
| 2025/10/23 | 1,816 | 1,839 | 1,805 | 1,834 | 43,900 |
| 2025/10/22 | 1,832 | 1,838 | 1,818 | 1,824 | 56,300 |
| 2025/10/21 | 1,840 | 1,841 | 1,822 | 1,832 | 35,800 |
| 2025/10/20 | 1,846 | 1,846 | 1,828 | 1,838 | 25,100 |
| 2025/10/17 | 1,809 | 1,822 | 1,804 | 1,819 | 36,400 |
| 2025/10/16 | 1,801 | 1,823 | 1,801 | 1,816 | 66,900 |
| 2025/10/15 | 1,779 | 1,799 | 1,776 | 1,793 | 33,200 |
| 2025/10/14 | 1,753 | 1,792 | 1,751 | 1,772 | 49,100 |
| 2025/10/10 | 1,784 | 1,798 | 1,770 | 1,784 | 64,900 |
| 2025/10/09 | 1,833 | 1,835 | 1,803 | 1,805 | 73,100 |
| 2025/10/08 | 1,863 | 1,881 | 1,832 | 1,832 | 57,700 |
| 2025/10/07 | 1,852 | 1,864 | 1,844 | 1,861 | 63,700 |
| 2025/10/06 | 1,842 | 1,868 | 1,823 | 1,852 | 85,000 |
| 2025/10/03 | 1,776 | 1,802 | 1,776 | 1,802 | 44,100 |
| 2025/10/02 | 1,800 | 1,829 | 1,778 | 1,781 | 60,600 |
| 2025/10/01 | 1,835 | 1,835 | 1,780 | 1,808 | 73,200 |
| 2025/09/30 | 1,854 | 1,857 | 1,825 | 1,844 | 74,100 |
| 2025/09/29 | 1,869 | 1,877 | 1,831 | 1,854 | 56,500 |
| 2025/09/26 | 1,842 | 1,881 | 1,842 | 1,878 | 80,300 |
| 2025/09/25 | 1,825 | 1,840 | 1,820 | 1,833 | 193,000 |
| 2025/09/24 | 1,835 | 1,844 | 1,820 | 1,825 | 69,500 |
| 2025/09/22 | 1,848 | 1,854 | 1,817 | 1,839 | 111,900 |
| 2025/09/19 | 1,861 | 1,872 | 1,832 | 1,849 | 114,500 |
| 2025/09/18 | 1,860 | 1,869 | 1,840 | 1,859 | 60,300 |
| 2025/09/17 | 1,903 | 1,907 | 1,858 | 1,860 | 63,600 |
| 2025/09/16 | 1,931 | 1,934 | 1,908 | 1,912 | 42,800 |
| 2025/09/12 | 1,931 | 1,954 | 1,929 | 1,936 | 61,000 |
| 2025/09/11 | 1,944 | 1,955 | 1,926 | 1,932 | 48,300 |
| 2025/09/10 | 1,950 | 1,970 | 1,937 | 1,944 | 35,900 |
| 2025/09/09 | 1,951 | 1,975 | 1,934 | 1,950 | 89,600 |
| 2025/09/08 | 1,930 | 1,934 | 1,913 | 1,923 | 41,100 |
| 2025/09/05 | 1,914 | 1,923 | 1,898 | 1,918 | 86,300 |
| 2025/09/04 | 1,889 | 1,921 | 1,882 | 1,919 | 96,100 |
| 2025/09/03 | 1,897 | 1,897 | 1,875 | 1,885 | 44,400 |
| 2025/09/02 | 1,901 | 1,901 | 1,888 | 1,897 | 38,700 |
| 2025/09/01 | 1,880 | 1,897 | 1,867 | 1,893 | 43,900 |
| 2025/08/29 | 1,878 | 1,888 | 1,874 | 1,888 | 29,700 |
| 2025/08/28 | 1,874 | 1,883 | 1,857 | 1,880 | 36,800 |
| 2025/08/27 | 1,859 | 1,889 | 1,850 | 1,871 | 56,000 |
| 2025/08/26 | 1,877 | 1,882 | 1,848 | 1,859 | 42,000 |
| 2025/08/25 | 1,904 | 1,911 | 1,866 | 1,875 | 56,000 |
| 2025/08/22 | 1,898 | 1,905 | 1,881 | 1,900 | 35,900 |
| 2025/08/21 | 1,900 | 1,900 | 1,876 | 1,891 | 30,000 |
| 2025/08/20 | 1,890 | 1,898 | 1,875 | 1,888 | 46,200 |
| 2025/08/19 | 1,882 | 1,894 | 1,864 | 1,883 | 50,900 |
| 2025/08/18 | 1,864 | 1,884 | 1,864 | 1,884 | 76,000 |
| 2025/08/15 | 1,881 | 1,881 | 1,843 | 1,862 | 52,700 |
| 2025/08/14 | 1,888 | 1,894 | 1,865 | 1,881 | 47,700 |
| 2025/08/13 | 1,870 | 1,898 | 1,858 | 1,898 | 57,200 |
| 2025/08/12 | 1,900 | 1,919 | 1,872 | 1,880 | 106,200 |
| 2025/08/08 | 1,825 | 1,950 | 1,825 | 1,871 | 160,200 |
| 2025/08/07 | 1,815 | 1,842 | 1,807 | 1,822 | 66,700 |
| 2025/08/06 | 1,780 | 1,806 | 1,771 | 1,802 | 57,500 |
| 2025/08/05 | 1,780 | 1,801 | 1,762 | 1,780 | 49,500 |
| 2025/08/04 | 1,799 | 1,799 | 1,772 | 1,780 | 74,200 |
| 2025/08/01 | 1,768 | 1,821 | 1,768 | 1,812 | 83,800 |
| 2025/07/31 | 1,750 | 1,767 | 1,750 | 1,762 | 74,800 |
| 2025/07/30 | 1,723 | 1,749 | 1,722 | 1,742 | 67,700 |
| 2025/07/29 | 1,710 | 1,720 | 1,702 | 1,718 | 34,300 |
| 2025/07/28 | 1,726 | 1,737 | 1,712 | 1,720 | 46,900 |
| 2025/07/25 | 1,726 | 1,726 | 1,688 | 1,722 | 68,200 |
| 2025/07/24 | 1,683 | 1,713 | 1,683 | 1,705 | 48,700 |
| 2025/07/23 | 1,690 | 1,692 | 1,666 | 1,671 | 74,000 |
| 2025/07/22 | 1,681 | 1,691 | 1,671 | 1,677 | 35,000 |
| 2025/07/18 | 1,708 | 1,708 | 1,687 | 1,688 | 44,600 |
| 2025/07/17 | 1,684 | 1,713 | 1,671 | 1,708 | 62,900 |
| 2025/07/16 | 1,703 | 1,707 | 1,683 | 1,685 | 96,300 |
| 2025/07/15 | 1,717 | 1,721 | 1,701 | 1,703 | 64,000 |
| 2025/07/14 | 1,698 | 1,715 | 1,691 | 1,709 | 62,900 |
| 2025/07/11 | 1,692 | 1,716 | 1,691 | 1,697 | 81,100 |
| 2025/07/10 | 1,659 | 1,674 | 1,650 | 1,674 | 72,100 |
| 2025/07/09 | 1,642 | 1,670 | 1,634 | 1,657 | 95,600 |
| 2025/07/08 | 1,624 | 1,640 | 1,621 | 1,639 | 50,800 |
| 2025/07/07 | 1,641 | 1,641 | 1,624 | 1,636 | 32,900 |
| 2025/07/04 | 1,631 | 1,638 | 1,617 | 1,633 | 38,000 |
| 2025/07/03 | 1,644 | 1,646 | 1,617 | 1,621 | 49,300 |
| 2025/07/02 | 1,626 | 1,651 | 1,623 | 1,638 | 64,000 |
| 2025/07/01 | 1,664 | 1,666 | 1,639 | 1,641 | 46,900 |
| 2025/06/30 | 1,666 | 1,679 | 1,659 | 1,665 | 96,300 |
| 2025/06/27 | 1,658 | 1,669 | 1,655 | 1,663 | 72,100 |
| 2025/06/26 | 1,635 | 1,651 | 1,635 | 1,650 | 45,800 |
| 2025/06/25 | 1,651 | 1,653 | 1,631 | 1,635 | 43,900 |
| 2025/06/24 | 1,652 | 1,652 | 1,618 | 1,644 | 91,100 |
| 2025/06/23 | 1,622 | 1,645 | 1,620 | 1,632 | 40,900 |
| 2025/06/20 | 1,649 | 1,652 | 1,621 | 1,629 | 162,900 |
| 2025/06/19 | 1,619 | 1,663 | 1,619 | 1,649 | 157,800 |
| 2025/06/18 | 1,604 | 1,627 | 1,598 | 1,619 | 66,000 |
| 2025/06/17 | 1,597 | 1,613 | 1,593 | 1,607 | 61,600 |
| 2025/06/16 | 1,603 | 1,619 | 1,596 | 1,596 | 50,200 |
| 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 |