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 |
|---|---|---|---|---|---|
| 1996/12/30 | 520 | 520 | 510 | 520 | 4,000 |
| 1996/12/27 | 519 | 519 | 500 | 518 | 8,000 |
| 1996/12/26 | 500 | 509 | 500 | 509 | 17,000 |
| 1996/12/25 | 510 | 510 | 500 | 500 | 7,000 |
| 1996/12/24 | 501 | 502 | 499 | 499 | 28,000 |
| 1996/12/20 | 502 | 520 | 502 | 502 | 16,000 |
| 1996/12/19 | 549 | 549 | 500 | 500 | 17,000 |
| 1996/12/18 | 562 | 562 | 550 | 551 | 13,000 |
| 1996/12/17 | 560 | 560 | 551 | 551 | 4,000 |
| 1996/12/16 | 560 | 560 | 560 | 560 | 4,000 |
| 1996/12/13 | 561 | 563 | 561 | 562 | 4,000 |
| 1996/12/12 | 561 | 561 | 561 | 561 | 3,000 |
| 1996/12/10 | 551 | 560 | 550 | 560 | 7,000 |
| 1996/12/06 | 552 | 560 | 550 | 550 | 16,000 |
| 1996/12/05 | 551 | 553 | 551 | 552 | 5,000 |
| 1996/12/04 | 560 | 560 | 560 | 560 | 6,000 |
| 1996/12/03 | 585 | 585 | 584 | 584 | 3,000 |
| 1996/11/29 | 590 | 590 | 585 | 585 | 6,000 |
| 1996/11/28 | 601 | 601 | 600 | 600 | 10,000 |
| 1996/11/27 | 603 | 610 | 602 | 602 | 14,000 |
| 1996/11/25 | 602 | 602 | 602 | 602 | 2,000 |
| 1996/11/22 | 602 | 602 | 602 | 602 | 1,000 |
| 1996/11/21 | 606 | 606 | 606 | 606 | 4,000 |
| 1996/11/20 | 607 | 607 | 606 | 606 | 5,000 |
| 1996/11/19 | 610 | 610 | 606 | 606 | 10,000 |
| 1996/11/18 | 609 | 609 | 606 | 606 | 6,000 |
| 1996/11/15 | 610 | 610 | 608 | 609 | 8,000 |
| 1996/11/14 | 610 | 610 | 609 | 609 | 8,000 |
| 1996/11/13 | 610 | 610 | 610 | 610 | 2,000 |
| 1996/11/12 | 611 | 611 | 610 | 610 | 10,000 |
| 1996/11/11 | 613 | 613 | 610 | 610 | 6,000 |
| 1996/11/08 | 613 | 615 | 610 | 610 | 8,000 |
| 1996/11/07 | 620 | 620 | 615 | 615 | 10,000 |
| 1996/11/06 | 620 | 620 | 616 | 620 | 14,000 |
| 1996/11/05 | 640 | 640 | 621 | 621 | 4,000 |
| 1996/11/01 | 630 | 630 | 620 | 620 | 9,000 |
| 1996/10/31 | 620 | 620 | 620 | 620 | 3,000 |
| 1996/10/30 | 625 | 626 | 621 | 621 | 11,000 |
| 1996/10/29 | 640 | 640 | 635 | 635 | 13,000 |
| 1996/10/28 | 643 | 643 | 640 | 640 | 8,000 |
| 1996/10/25 | 648 | 648 | 645 | 645 | 4,000 |
| 1996/10/24 | 649 | 649 | 649 | 649 | 3,000 |
| 1996/10/23 | 650 | 650 | 650 | 650 | 12,000 |
| 1996/10/22 | 651 | 652 | 651 | 651 | 5,000 |
| 1996/10/21 | 651 | 651 | 650 | 650 | 13,000 |
| 1996/10/18 | 650 | 650 | 650 | 650 | 14,000 |
| 1996/10/17 | 650 | 650 | 650 | 650 | 17,000 |
| 1996/10/16 | 651 | 651 | 650 | 650 | 3,000 |
| 1996/10/15 | 651 | 651 | 650 | 650 | 6,000 |
| 1996/10/11 | 652 | 652 | 652 | 652 | 1,000 |
| 1996/10/09 | 652 | 652 | 652 | 652 | 4,000 |
| 1996/10/07 | 653 | 653 | 653 | 653 | 7,000 |
| 1996/10/04 | 657 | 657 | 653 | 653 | 3,000 |
| 1996/10/03 | 657 | 657 | 653 | 653 | 8,000 |
| 1996/10/02 | 670 | 670 | 660 | 660 | 5,000 |
| 1996/10/01 | 660 | 665 | 660 | 665 | 4,000 |
| 1996/09/27 | 661 | 661 | 660 | 660 | 5,000 |
| 1996/09/26 | 656 | 656 | 656 | 656 | 1,000 |
| 1996/09/25 | 655 | 655 | 652 | 652 | 11,000 |
| 1996/09/24 | 670 | 675 | 661 | 661 | 4,000 |
| 1996/09/20 | 668 | 670 | 667 | 670 | 5,000 |
| 1996/09/19 | 666 | 666 | 666 | 666 | 1,000 |
| 1996/09/18 | 666 | 668 | 666 | 668 | 6,000 |
| 1996/09/17 | 690 | 690 | 690 | 690 | 5,000 |
| 1996/09/13 | 665 | 665 | 660 | 662 | 6,000 |
| 1996/09/12 | 666 | 666 | 665 | 665 | 6,000 |
| 1996/09/11 | 669 | 669 | 669 | 669 | 4,000 |
| 1996/09/10 | 669 | 669 | 668 | 668 | 6,000 |
| 1996/09/09 | 666 | 666 | 665 | 665 | 3,000 |
| 1996/09/05 | 662 | 662 | 662 | 662 | 2,000 |
| 1996/09/04 | 690 | 690 | 690 | 690 | 4,000 |
| 1996/09/03 | 700 | 700 | 690 | 691 | 11,000 |
| 1996/09/02 | 690 | 690 | 690 | 690 | 2,000 |
| 1996/08/30 | 687 | 687 | 685 | 685 | 5,000 |
| 1996/08/29 | 686 | 695 | 686 | 690 | 8,000 |
| 1996/08/28 | 685 | 685 | 685 | 685 | 2,000 |
| 1996/08/27 | 685 | 685 | 685 | 685 | 2,000 |
| 1996/08/26 | 682 | 700 | 682 | 700 | 3,000 |
| 1996/08/23 | 700 | 700 | 682 | 682 | 8,000 |
| 1996/08/22 | 690 | 690 | 690 | 690 | 2,000 |
| 1996/08/21 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/08/20 | 690 | 690 | 690 | 690 | 2,000 |
| 1996/08/19 | 660 | 665 | 660 | 665 | 2,000 |
| 1996/08/16 | 659 | 659 | 653 | 653 | 8,000 |
| 1996/08/15 | 652 | 659 | 651 | 659 | 8,000 |
| 1996/08/14 | 659 | 659 | 659 | 659 | 9,000 |
| 1996/08/13 | 659 | 659 | 659 | 659 | 3,000 |
| 1996/08/12 | 659 | 660 | 659 | 660 | 2,000 |
| 1996/08/09 | 661 | 661 | 660 | 660 | 2,000 |
| 1996/08/08 | 663 | 679 | 660 | 660 | 7,000 |
| 1996/08/07 | 684 | 684 | 663 | 663 | 5,000 |
| 1996/08/06 | 691 | 691 | 670 | 670 | 20,000 |
| 1996/08/05 | 680 | 686 | 680 | 681 | 7,000 |
| 1996/08/02 | 700 | 700 | 681 | 681 | 4,000 |
| 1996/08/01 | 700 | 700 | 680 | 700 | 6,000 |
| 1996/07/31 | 701 | 701 | 700 | 700 | 6,000 |
| 1996/07/30 | 712 | 712 | 705 | 705 | 6,000 |
| 1996/07/29 | 720 | 720 | 715 | 715 | 7,000 |
| 1996/07/26 | 719 | 719 | 719 | 719 | 1,000 |
| 1996/07/25 | 720 | 725 | 720 | 725 | 10,000 |
| 1996/07/24 | 720 | 720 | 720 | 720 | 4,000 |
| 1996/07/23 | 721 | 721 | 720 | 720 | 12,000 |
| 1996/07/22 | 725 | 725 | 721 | 721 | 2,000 |
| 1996/07/19 | 721 | 730 | 721 | 730 | 2,000 |
| 1996/07/18 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/07/17 | 720 | 720 | 720 | 720 | 4,000 |
| 1996/07/16 | 725 | 725 | 721 | 721 | 2,000 |
| 1996/07/15 | 730 | 730 | 725 | 725 | 5,000 |
| 1996/07/12 | 737 | 737 | 730 | 730 | 7,000 |
| 1996/07/11 | 746 | 746 | 746 | 746 | 4,000 |
| 1996/07/10 | 738 | 738 | 737 | 737 | 4,000 |
| 1996/07/09 | 750 | 750 | 745 | 745 | 7,000 |
| 1996/07/08 | 736 | 750 | 736 | 750 | 19,000 |
| 1996/07/05 | 741 | 749 | 741 | 741 | 4,000 |
| 1996/07/04 | 740 | 740 | 740 | 740 | 4,000 |
| 1996/07/03 | 740 | 745 | 740 | 740 | 12,000 |
| 1996/07/02 | 748 | 748 | 748 | 748 | 2,000 |
| 1996/07/01 | 732 | 733 | 732 | 733 | 8,000 |
| 1996/06/28 | 731 | 731 | 731 | 731 | 4,000 |
| 1996/06/27 | 731 | 732 | 731 | 732 | 4,000 |
| 1996/06/26 | 732 | 732 | 731 | 732 | 5,000 |
| 1996/06/25 | 728 | 729 | 728 | 729 | 5,000 |
| 1996/06/24 | 727 | 750 | 726 | 726 | 9,000 |
| 1996/06/21 | 725 | 725 | 725 | 725 | 7,000 |
| 1996/06/20 | 734 | 734 | 720 | 730 | 15,000 |
| 1996/06/19 | 723 | 737 | 722 | 737 | 6,000 |
| 1996/06/18 | 738 | 738 | 738 | 738 | 1,000 |
| 1996/06/17 | 725 | 725 | 723 | 723 | 5,000 |
| 1996/06/14 | 722 | 722 | 722 | 722 | 1,000 |
| 1996/06/13 | 720 | 721 | 720 | 721 | 6,000 |
| 1996/06/12 | 735 | 737 | 721 | 725 | 10,000 |
| 1996/06/11 | 735 | 735 | 735 | 735 | 1,000 |
| 1996/06/10 | 740 | 740 | 730 | 738 | 10,000 |
| 1996/06/07 | 727 | 728 | 727 | 728 | 5,000 |
| 1996/06/06 | 727 | 727 | 726 | 726 | 4,000 |
| 1996/06/05 | 721 | 730 | 721 | 726 | 11,000 |
| 1996/06/04 | 745 | 745 | 720 | 720 | 11,000 |
| 1996/06/03 | 751 | 753 | 750 | 750 | 10,000 |
| 1996/05/31 | 752 | 760 | 752 | 760 | 6,000 |
| 1996/05/30 | 760 | 760 | 752 | 752 | 7,000 |
| 1996/05/29 | 760 | 780 | 760 | 780 | 6,000 |
| 1996/05/28 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/05/27 | 759 | 759 | 750 | 750 | 16,000 |
| 1996/05/24 | 761 | 761 | 760 | 760 | 25,000 |
| 1996/05/23 | 798 | 798 | 781 | 781 | 29,000 |
| 1996/05/22 | 805 | 805 | 800 | 800 | 20,000 |
| 1996/05/21 | 810 | 810 | 801 | 809 | 22,000 |
| 1996/05/20 | 800 | 811 | 798 | 805 | 46,000 |
| 1996/05/17 | 799 | 800 | 793 | 793 | 12,000 |
| 1996/05/16 | 800 | 800 | 800 | 800 | 12,000 |
| 1996/05/15 | 791 | 800 | 790 | 790 | 7,000 |
| 1996/05/14 | 803 | 803 | 790 | 790 | 7,000 |
| 1996/05/13 | 810 | 810 | 800 | 805 | 24,000 |
| 1996/05/10 | 781 | 799 | 781 | 799 | 8,000 |
| 1996/05/09 | 781 | 783 | 781 | 781 | 10,000 |
| 1996/05/08 | 793 | 798 | 780 | 780 | 10,000 |
| 1996/05/07 | 800 | 805 | 790 | 805 | 21,000 |
| 1996/05/02 | 790 | 799 | 790 | 797 | 27,000 |
| 1996/05/01 | 786 | 794 | 780 | 787 | 31,000 |
| 1996/04/30 | 783 | 790 | 780 | 780 | 27,000 |
| 1996/04/26 | 779 | 780 | 770 | 780 | 11,000 |
| 1996/04/25 | 780 | 790 | 780 | 780 | 16,000 |
| 1996/04/24 | 770 | 780 | 760 | 760 | 14,000 |
| 1996/04/23 | 765 | 780 | 765 | 780 | 8,000 |
| 1996/04/22 | 763 | 764 | 761 | 764 | 19,000 |
| 1996/04/19 | 764 | 764 | 763 | 763 | 6,000 |
| 1996/04/18 | 761 | 765 | 761 | 764 | 4,000 |
| 1996/04/17 | 761 | 761 | 760 | 760 | 10,000 |
| 1996/04/16 | 785 | 785 | 760 | 760 | 14,000 |
| 1996/04/15 | 791 | 791 | 781 | 781 | 6,000 |
| 1996/04/12 | 780 | 790 | 780 | 781 | 13,000 |
| 1996/04/11 | 791 | 798 | 791 | 792 | 15,000 |
| 1996/04/10 | 782 | 798 | 781 | 781 | 30,000 |
| 1996/04/09 | 757 | 779 | 757 | 779 | 19,000 |
| 1996/04/08 | 751 | 760 | 750 | 760 | 15,000 |
| 1996/04/05 | 745 | 745 | 735 | 740 | 7,000 |
| 1996/04/04 | 730 | 745 | 730 | 745 | 11,000 |
| 1996/04/03 | 732 | 735 | 732 | 732 | 5,000 |
| 1996/04/02 | 731 | 731 | 731 | 731 | 1,000 |
| 1996/04/01 | 731 | 731 | 725 | 725 | 4,000 |
| 1996/03/29 | 723 | 730 | 720 | 720 | 5,000 |
| 1996/03/28 | 722 | 723 | 722 | 723 | 7,000 |
| 1996/03/27 | 720 | 722 | 720 | 722 | 7,000 |
| 1996/03/26 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/03/25 | 730 | 730 | 729 | 730 | 12,000 |
| 1996/03/22 | 725 | 725 | 725 | 725 | 3,000 |
| 1996/03/21 | 720 | 720 | 716 | 720 | 5,000 |
| 1996/03/19 | 710 | 711 | 709 | 711 | 7,000 |
| 1996/03/18 | 705 | 706 | 705 | 706 | 4,000 |
| 1996/03/15 | 702 | 703 | 702 | 703 | 2,000 |
| 1996/03/14 | 701 | 701 | 701 | 701 | 4,000 |
| 1996/03/13 | 715 | 715 | 701 | 701 | 7,000 |
| 1996/03/12 | 725 | 725 | 725 | 725 | 4,000 |
| 1996/03/11 | 710 | 715 | 710 | 715 | 2,000 |
| 1996/03/08 | 703 | 730 | 703 | 730 | 3,000 |
| 1996/03/07 | 705 | 705 | 700 | 700 | 10,000 |
| 1996/03/06 | 705 | 708 | 700 | 708 | 14,000 |
| 1996/03/05 | 715 | 715 | 710 | 715 | 6,000 |
| 1996/03/04 | 730 | 730 | 720 | 720 | 4,000 |
| 1996/03/01 | 701 | 709 | 701 | 709 | 4,000 |
| 1996/02/29 | 722 | 722 | 700 | 700 | 17,000 |
| 1996/02/28 | 730 | 730 | 730 | 730 | 9,000 |
| 1996/02/26 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/02/23 | 723 | 723 | 722 | 722 | 6,000 |
| 1996/02/22 | 721 | 721 | 715 | 721 | 5,000 |
| 1996/02/21 | 732 | 732 | 722 | 722 | 3,000 |
| 1996/02/20 | 732 | 732 | 732 | 732 | 2,000 |
| 1996/02/19 | 731 | 731 | 731 | 731 | 5,000 |
| 1996/02/16 | 740 | 740 | 731 | 731 | 4,000 |
| 1996/02/15 | 750 | 750 | 740 | 750 | 6,000 |
| 1996/02/14 | 759 | 760 | 750 | 750 | 4,000 |
| 1996/02/13 | 750 | 760 | 750 | 760 | 3,000 |
| 1996/02/09 | 731 | 738 | 730 | 730 | 35,000 |
| 1996/02/08 | 740 | 741 | 731 | 731 | 5,000 |
| 1996/02/07 | 750 | 750 | 740 | 750 | 8,000 |
| 1996/02/06 | 761 | 762 | 750 | 752 | 19,000 |
| 1996/02/05 | 772 | 775 | 762 | 762 | 9,000 |
| 1996/02/02 | 776 | 780 | 770 | 772 | 14,000 |
| 1996/02/01 | 773 | 775 | 772 | 775 | 10,000 |
| 1996/01/31 | 780 | 780 | 770 | 770 | 9,000 |
| 1996/01/30 | 780 | 780 | 772 | 772 | 6,000 |
| 1996/01/29 | 777 | 787 | 770 | 787 | 12,000 |
| 1996/01/26 | 787 | 792 | 787 | 787 | 6,000 |
| 1996/01/25 | 771 | 775 | 771 | 775 | 7,000 |
| 1996/01/24 | 771 | 772 | 770 | 770 | 8,000 |
| 1996/01/23 | 771 | 771 | 771 | 771 | 1,000 |
| 1996/01/22 | 787 | 787 | 770 | 770 | 11,000 |
| 1996/01/19 | 799 | 800 | 790 | 797 | 11,000 |
| 1996/01/18 | 814 | 814 | 800 | 800 | 9,000 |
| 1996/01/17 | 835 | 835 | 805 | 820 | 50,000 |
| 1996/01/16 | 810 | 835 | 810 | 835 | 91,000 |
| 1996/01/12 | 756 | 799 | 756 | 775 | 50,000 |
| 1996/01/11 | 745 | 758 | 741 | 746 | 27,000 |
| 1996/01/10 | 740 | 741 | 740 | 740 | 9,000 |
| 1996/01/09 | 740 | 742 | 730 | 730 | 9,000 |
| 1996/01/08 | 753 | 753 | 742 | 742 | 26,000 |
| 1996/01/05 | 722 | 753 | 722 | 753 | 49,000 |
| 1996/01/04 | 722 | 722 | 722 | 722 | 6,000 |