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 |
|---|---|---|---|---|---|
| 2000/12/29 | 203 | 203 | 200 | 200 | 8,000 |
| 2000/12/28 | 202 | 202 | 202 | 202 | 1,000 |
| 2000/12/27 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/12/26 | 205 | 205 | 200 | 200 | 12,000 |
| 2000/12/25 | 205 | 205 | 200 | 200 | 13,000 |
| 2000/12/22 | 200 | 200 | 200 | 200 | 2,000 |
| 2000/12/21 | 202 | 202 | 202 | 202 | 10,000 |
| 2000/12/20 | 203 | 203 | 202 | 202 | 7,000 |
| 2000/12/19 | 203 | 209 | 203 | 203 | 13,000 |
| 2000/12/18 | 202 | 203 | 202 | 202 | 8,000 |
| 2000/12/15 | 202 | 203 | 202 | 202 | 5,000 |
| 2000/12/14 | 205 | 205 | 202 | 202 | 4,000 |
| 2000/12/13 | 205 | 205 | 205 | 205 | 4,000 |
| 2000/12/12 | 205 | 205 | 205 | 205 | 2,000 |
| 2000/12/11 | 206 | 206 | 202 | 202 | 4,000 |
| 2000/12/08 | 205 | 205 | 202 | 202 | 4,000 |
| 2000/12/07 | 205 | 206 | 205 | 206 | 8,000 |
| 2000/12/05 | 204 | 205 | 204 | 205 | 8,000 |
| 2000/12/04 | 202 | 202 | 202 | 202 | 1,000 |
| 2000/12/01 | 201 | 201 | 201 | 201 | 1,000 |
| 2000/11/30 | 200 | 200 | 200 | 200 | 3,000 |
| 2000/11/29 | 200 | 201 | 200 | 201 | 2,000 |
| 2000/11/28 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/11/27 | 201 | 210 | 201 | 210 | 14,000 |
| 2000/11/24 | 201 | 201 | 199 | 199 | 4,000 |
| 2000/11/22 | 200 | 200 | 191 | 191 | 4,000 |
| 2000/11/21 | 199 | 200 | 194 | 200 | 4,000 |
| 2000/11/20 | 200 | 200 | 199 | 199 | 5,000 |
| 2000/11/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/11/15 | 205 | 205 | 200 | 200 | 11,000 |
| 2000/11/13 | 205 | 205 | 205 | 205 | 4,000 |
| 2000/11/09 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/11/07 | 205 | 205 | 205 | 205 | 3,000 |
| 2000/11/06 | 201 | 204 | 200 | 204 | 4,000 |
| 2000/10/31 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/10/30 | 200 | 200 | 200 | 200 | 5,000 |
| 2000/10/27 | 205 | 205 | 204 | 205 | 9,000 |
| 2000/10/26 | 200 | 201 | 200 | 200 | 9,000 |
| 2000/10/25 | 210 | 210 | 200 | 200 | 3,000 |
| 2000/10/24 | 200 | 200 | 200 | 200 | 4,000 |
| 2000/10/23 | 201 | 201 | 200 | 200 | 3,000 |
| 2000/10/20 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/10/19 | 205 | 205 | 200 | 200 | 7,000 |
| 2000/10/18 | 206 | 206 | 205 | 205 | 9,000 |
| 2000/10/17 | 206 | 206 | 206 | 206 | 2,000 |
| 2000/10/16 | 210 | 210 | 201 | 209 | 9,000 |
| 2000/10/13 | 204 | 204 | 204 | 204 | 6,000 |
| 2000/10/11 | 203 | 203 | 203 | 203 | 1,000 |
| 2000/10/10 | 201 | 203 | 201 | 203 | 3,000 |
| 2000/10/06 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/10/05 | 205 | 205 | 205 | 205 | 2,000 |
| 2000/10/03 | 205 | 206 | 205 | 206 | 2,000 |
| 2000/09/27 | 211 | 211 | 211 | 211 | 1,000 |
| 2000/09/26 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/09/25 | 219 | 220 | 219 | 220 | 5,000 |
| 2000/09/22 | 200 | 200 | 200 | 200 | 21,000 |
| 2000/09/21 | 210 | 210 | 210 | 210 | 5,000 |
| 2000/09/19 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/09/18 | 206 | 206 | 206 | 206 | 5,000 |
| 2000/09/14 | 206 | 206 | 205 | 205 | 11,000 |
| 2000/09/13 | 206 | 206 | 206 | 206 | 2,000 |
| 2000/09/12 | 205 | 205 | 204 | 204 | 2,000 |
| 2000/09/11 | 205 | 206 | 205 | 205 | 8,000 |
| 2000/09/04 | 222 | 222 | 222 | 222 | 11,000 |
| 2000/09/01 | 222 | 222 | 222 | 222 | 1,000 |
| 2000/08/31 | 225 | 225 | 221 | 221 | 7,000 |
| 2000/08/30 | 231 | 231 | 231 | 231 | 2,000 |
| 2000/08/28 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/08/25 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/08/23 | 222 | 225 | 222 | 225 | 2,000 |
| 2000/08/22 | 226 | 226 | 226 | 226 | 2,000 |
| 2000/08/17 | 222 | 223 | 221 | 221 | 12,000 |
| 2000/08/15 | 231 | 232 | 231 | 232 | 3,000 |
| 2000/08/14 | 225 | 230 | 225 | 230 | 2,000 |
| 2000/08/11 | 225 | 225 | 221 | 225 | 5,000 |
| 2000/08/09 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/08/04 | 225 | 225 | 225 | 225 | 13,000 |
| 2000/08/03 | 225 | 225 | 225 | 225 | 2,000 |
| 2000/08/02 | 226 | 239 | 225 | 239 | 3,000 |
| 2000/08/01 | 225 | 225 | 225 | 225 | 3,000 |
| 2000/07/31 | 225 | 225 | 225 | 225 | 4,000 |
| 2000/07/28 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/07/27 | 230 | 235 | 230 | 235 | 7,000 |
| 2000/07/26 | 241 | 250 | 241 | 250 | 4,000 |
| 2000/07/25 | 260 | 260 | 258 | 260 | 20,000 |
| 2000/07/24 | 235 | 235 | 235 | 235 | 4,000 |
| 2000/07/21 | 245 | 245 | 240 | 240 | 7,000 |
| 2000/07/19 | 240 | 245 | 240 | 245 | 4,000 |
| 2000/07/18 | 250 | 250 | 245 | 245 | 14,000 |
| 2000/07/17 | 249 | 250 | 249 | 249 | 3,000 |
| 2000/07/14 | 258 | 258 | 254 | 254 | 7,000 |
| 2000/07/13 | 255 | 255 | 251 | 254 | 5,000 |
| 2000/07/12 | 255 | 255 | 250 | 250 | 2,000 |
| 2000/07/11 | 245 | 252 | 245 | 247 | 14,000 |
| 2000/07/10 | 253 | 253 | 242 | 242 | 7,000 |
| 2000/07/07 | 250 | 252 | 250 | 252 | 6,000 |
| 2000/07/06 | 255 | 255 | 253 | 253 | 10,000 |
| 2000/07/05 | 251 | 259 | 251 | 258 | 14,000 |
| 2000/07/04 | 246 | 256 | 246 | 249 | 13,000 |
| 2000/07/03 | 238 | 243 | 238 | 243 | 10,000 |
| 2000/06/30 | 235 | 238 | 235 | 238 | 12,000 |
| 2000/06/29 | 238 | 238 | 235 | 235 | 7,000 |
| 2000/06/28 | 232 | 238 | 232 | 238 | 5,000 |
| 2000/06/27 | 235 | 238 | 231 | 231 | 15,000 |
| 2000/06/26 | 236 | 237 | 236 | 237 | 6,000 |
| 2000/06/23 | 236 | 238 | 235 | 235 | 18,000 |
| 2000/06/22 | 239 | 239 | 234 | 237 | 10,000 |
| 2000/06/21 | 228 | 230 | 226 | 230 | 24,000 |
| 2000/06/20 | 223 | 228 | 223 | 226 | 21,000 |
| 2000/06/19 | 224 | 224 | 224 | 224 | 2,000 |
| 2000/06/16 | 215 | 215 | 214 | 214 | 11,000 |
| 2000/06/15 | 215 | 217 | 215 | 217 | 3,000 |
| 2000/06/14 | 222 | 224 | 222 | 222 | 13,000 |
| 2000/06/13 | 215 | 222 | 215 | 222 | 15,000 |
| 2000/06/12 | 212 | 214 | 212 | 214 | 6,000 |
| 2000/06/09 | 212 | 212 | 212 | 212 | 2,000 |
| 2000/06/08 | 213 | 213 | 212 | 212 | 2,000 |
| 2000/06/07 | 212 | 212 | 212 | 212 | 3,000 |
| 2000/06/06 | 219 | 219 | 212 | 212 | 13,000 |
| 2000/06/05 | 217 | 217 | 217 | 217 | 2,000 |
| 2000/06/02 | 220 | 220 | 215 | 215 | 3,000 |
| 2000/06/01 | 215 | 220 | 215 | 220 | 17,000 |
| 2000/05/31 | 221 | 221 | 212 | 212 | 4,000 |
| 2000/05/30 | 222 | 228 | 221 | 221 | 15,000 |
| 2000/05/29 | 214 | 219 | 214 | 219 | 21,000 |
| 2000/05/26 | 200 | 200 | 199 | 200 | 7,000 |
| 2000/05/25 | 205 | 205 | 205 | 205 | 3,000 |
| 2000/05/24 | 200 | 203 | 200 | 203 | 5,000 |
| 2000/05/23 | 204 | 204 | 200 | 200 | 3,000 |
| 2000/05/22 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/05/17 | 206 | 206 | 206 | 206 | 3,000 |
| 2000/05/15 | 204 | 204 | 204 | 204 | 1,000 |
| 2000/05/12 | 204 | 204 | 204 | 204 | 1,000 |
| 2000/05/11 | 204 | 204 | 204 | 204 | 2,000 |
| 2000/05/10 | 213 | 213 | 203 | 203 | 4,000 |
| 2000/05/09 | 200 | 208 | 200 | 208 | 7,000 |
| 2000/05/08 | 203 | 203 | 202 | 202 | 4,000 |
| 2000/05/02 | 208 | 208 | 203 | 203 | 3,000 |
| 2000/05/01 | 202 | 202 | 202 | 202 | 1,000 |
| 2000/04/28 | 203 | 207 | 202 | 202 | 6,000 |
| 2000/04/27 | 208 | 208 | 208 | 208 | 1,000 |
| 2000/04/26 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/04/25 | 211 | 212 | 210 | 212 | 5,000 |
| 2000/04/24 | 203 | 204 | 203 | 204 | 2,000 |
| 2000/04/21 | 203 | 203 | 202 | 202 | 2,000 |
| 2000/04/20 | 205 | 205 | 203 | 203 | 4,000 |
| 2000/04/19 | 203 | 205 | 203 | 205 | 2,000 |
| 2000/04/18 | 201 | 218 | 201 | 201 | 9,000 |
| 2000/04/17 | 211 | 211 | 205 | 205 | 5,000 |
| 2000/04/13 | 214 | 214 | 211 | 211 | 5,000 |
| 2000/04/12 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/04/11 | 220 | 230 | 210 | 210 | 14,000 |
| 2000/04/10 | 211 | 218 | 211 | 211 | 8,000 |
| 2000/04/07 | 210 | 210 | 210 | 210 | 3,000 |
| 2000/03/31 | 218 | 218 | 218 | 218 | 1,000 |
| 2000/03/30 | 221 | 221 | 220 | 220 | 4,000 |
| 2000/03/29 | 225 | 225 | 225 | 225 | 2,000 |
| 2000/03/28 | 228 | 228 | 228 | 228 | 5,000 |
| 2000/03/27 | 245 | 245 | 235 | 242 | 12,000 |
| 2000/03/24 | 225 | 246 | 225 | 245 | 20,000 |
| 2000/03/23 | 220 | 228 | 220 | 224 | 16,000 |
| 2000/03/22 | 228 | 228 | 218 | 218 | 5,000 |
| 2000/03/21 | 218 | 218 | 217 | 218 | 6,000 |
| 2000/03/17 | 208 | 208 | 201 | 201 | 18,000 |
| 2000/03/15 | 208 | 208 | 208 | 208 | 1,000 |
| 2000/03/14 | 218 | 218 | 218 | 218 | 3,000 |
| 2000/03/13 | 200 | 200 | 200 | 200 | 8,000 |
| 2000/03/10 | 206 | 206 | 206 | 206 | 12,000 |
| 2000/03/09 | 206 | 206 | 206 | 206 | 2,000 |
| 2000/03/08 | 206 | 206 | 205 | 206 | 7,000 |
| 2000/03/07 | 209 | 209 | 206 | 206 | 2,000 |
| 2000/03/06 | 209 | 209 | 209 | 209 | 4,000 |
| 2000/03/03 | 204 | 209 | 204 | 209 | 4,000 |
| 2000/03/02 | 205 | 208 | 205 | 208 | 4,000 |
| 2000/03/01 | 204 | 204 | 204 | 204 | 1,000 |
| 2000/02/28 | 203 | 203 | 203 | 203 | 2,000 |
| 2000/02/25 | 202 | 202 | 202 | 202 | 3,000 |
| 2000/02/24 | 208 | 208 | 202 | 202 | 3,000 |
| 2000/02/23 | 208 | 208 | 208 | 208 | 1,000 |
| 2000/02/22 | 201 | 201 | 201 | 201 | 3,000 |
| 2000/02/21 | 201 | 201 | 201 | 201 | 4,000 |
| 2000/02/18 | 206 | 211 | 201 | 211 | 6,000 |
| 2000/02/17 | 206 | 206 | 206 | 206 | 5,000 |
| 2000/02/16 | 206 | 206 | 206 | 206 | 1,000 |
| 2000/02/15 | 209 | 209 | 209 | 209 | 4,000 |
| 2000/02/14 | 208 | 209 | 208 | 209 | 3,000 |
| 2000/02/10 | 210 | 210 | 208 | 208 | 3,000 |
| 2000/02/09 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/02/08 | 210 | 210 | 210 | 210 | 4,000 |
| 2000/02/07 | 210 | 210 | 210 | 210 | 3,000 |
| 2000/02/04 | 210 | 211 | 210 | 211 | 5,000 |
| 2000/02/03 | 211 | 211 | 211 | 211 | 1,000 |
| 2000/02/02 | 219 | 219 | 211 | 211 | 2,000 |
| 2000/02/01 | 210 | 210 | 210 | 210 | 4,000 |
| 2000/01/31 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/01/28 | 210 | 214 | 210 | 211 | 8,000 |
| 2000/01/27 | 216 | 216 | 216 | 216 | 10,000 |
| 2000/01/26 | 216 | 218 | 216 | 218 | 4,000 |
| 2000/01/25 | 220 | 220 | 216 | 216 | 5,000 |
| 2000/01/24 | 215 | 215 | 215 | 215 | 2,000 |
| 2000/01/21 | 218 | 218 | 218 | 218 | 2,000 |
| 2000/01/20 | 213 | 213 | 212 | 212 | 3,000 |
| 2000/01/19 | 225 | 228 | 225 | 228 | 4,000 |
| 2000/01/18 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/01/17 | 206 | 212 | 206 | 212 | 4,000 |
| 2000/01/14 | 206 | 206 | 205 | 206 | 16,000 |
| 2000/01/13 | 206 | 207 | 206 | 206 | 8,000 |
| 2000/01/12 | 206 | 207 | 205 | 205 | 13,000 |
| 2000/01/11 | 205 | 209 | 205 | 205 | 9,000 |
| 2000/01/07 | 208 | 209 | 208 | 209 | 3,000 |
| 2000/01/06 | 209 | 210 | 205 | 210 | 6,000 |
| 2000/01/05 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/01/04 | 205 | 224 | 205 | 205 | 4,000 |