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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,306 | 1,465 | 1,305 | 1,460 | 508,100 |
| 2005/12/29 | 1,169 | 1,362 | 1,169 | 1,285 | 341,900 |
| 2005/12/28 | 1,166 | 1,170 | 1,160 | 1,162 | 19,400 |
| 2005/12/27 | 1,162 | 1,170 | 1,157 | 1,160 | 38,900 |
| 2005/12/26 | 1,164 | 1,177 | 1,160 | 1,169 | 56,100 |
| 2005/12/22 | 1,168 | 1,178 | 1,164 | 1,170 | 82,300 |
| 2005/12/21 | 1,180 | 1,180 | 1,155 | 1,173 | 63,800 |
| 2005/12/20 | 1,120 | 1,178 | 1,120 | 1,178 | 142,600 |
| 2005/12/19 | 1,080 | 1,135 | 1,077 | 1,124 | 122,400 |
| 2005/12/16 | 1,080 | 1,082 | 1,065 | 1,077 | 44,300 |
| 2005/12/15 | 1,065 | 1,080 | 1,064 | 1,078 | 36,600 |
| 2005/12/14 | 1,070 | 1,082 | 1,064 | 1,064 | 58,900 |
| 2005/12/13 | 1,063 | 1,072 | 1,046 | 1,063 | 54,900 |
| 2005/12/12 | 1,062 | 1,081 | 1,040 | 1,043 | 107,600 |
| 2005/12/09 | 1,049 | 1,065 | 1,042 | 1,061 | 107,300 |
| 2005/12/08 | 1,082 | 1,090 | 1,060 | 1,061 | 54,300 |
| 2005/12/07 | 1,103 | 1,116 | 1,080 | 1,090 | 69,000 |
| 2005/12/06 | 1,111 | 1,114 | 1,095 | 1,098 | 91,000 |
| 2005/12/05 | 1,108 | 1,130 | 1,108 | 1,117 | 66,400 |
| 2005/12/02 | 1,152 | 1,153 | 1,140 | 1,148 | 36,300 |
| 2005/12/01 | 1,175 | 1,175 | 1,150 | 1,170 | 38,000 |
| 2005/11/30 | 1,135 | 1,201 | 1,126 | 1,171 | 88,800 |
| 2005/11/29 | 1,097 | 1,127 | 1,090 | 1,127 | 69,600 |
| 2005/11/28 | 1,101 | 1,120 | 1,088 | 1,095 | 34,600 |
| 2005/11/25 | 1,116 | 1,116 | 1,094 | 1,105 | 37,300 |
| 2005/11/24 | 1,116 | 1,116 | 1,080 | 1,116 | 59,900 |
| 2005/11/22 | 1,110 | 1,129 | 1,104 | 1,116 | 43,900 |
| 2005/11/21 | 1,154 | 1,155 | 1,110 | 1,112 | 41,700 |
| 2005/11/18 | 1,113 | 1,149 | 1,101 | 1,134 | 36,000 |
| 2005/11/17 | 1,105 | 1,115 | 1,092 | 1,113 | 31,800 |
| 2005/11/16 | 1,110 | 1,121 | 1,100 | 1,101 | 30,600 |
| 2005/11/15 | 1,129 | 1,134 | 1,114 | 1,122 | 29,200 |
| 2005/11/14 | 1,136 | 1,150 | 1,126 | 1,128 | 29,100 |
| 2005/11/11 | 1,155 | 1,161 | 1,136 | 1,139 | 32,200 |
| 2005/11/10 | 1,177 | 1,177 | 1,148 | 1,149 | 19,300 |
| 2005/11/09 | 1,173 | 1,179 | 1,136 | 1,161 | 17,400 |
| 2005/11/08 | 1,199 | 1,209 | 1,150 | 1,154 | 24,100 |
| 2005/11/07 | 1,200 | 1,209 | 1,187 | 1,194 | 32,500 |
| 2005/11/04 | 1,200 | 1,218 | 1,186 | 1,190 | 39,000 |
| 2005/11/02 | 1,203 | 1,206 | 1,175 | 1,186 | 36,400 |
| 2005/11/01 | 1,244 | 1,244 | 1,165 | 1,205 | 32,100 |
| 2005/10/31 | 1,210 | 1,247 | 1,194 | 1,218 | 143,100 |
| 2005/10/28 | 1,125 | 1,188 | 1,124 | 1,188 | 99,400 |
| 2005/10/27 | 1,120 | 1,148 | 1,120 | 1,129 | 79,900 |
| 2005/10/26 | 1,070 | 1,100 | 1,064 | 1,094 | 46,500 |
| 2005/10/25 | 1,072 | 1,080 | 1,055 | 1,061 | 45,500 |
| 2005/10/24 | 1,088 | 1,089 | 1,060 | 1,063 | 76,400 |
| 2005/10/21 | 1,060 | 1,074 | 949 | 1,054 | 214,600 |
| 2005/10/20 | 1,115 | 1,115 | 1,076 | 1,079 | 27,500 |
| 2005/10/19 | 1,109 | 1,113 | 1,092 | 1,099 | 50,700 |
| 2005/10/18 | 1,102 | 1,135 | 1,086 | 1,089 | 44,100 |
| 2005/10/17 | 1,123 | 1,123 | 1,102 | 1,103 | 40,700 |
| 2005/10/14 | 1,129 | 1,129 | 1,105 | 1,115 | 29,000 |
| 2005/10/13 | 1,134 | 1,152 | 1,113 | 1,127 | 34,700 |
| 2005/10/12 | 1,140 | 1,162 | 1,134 | 1,134 | 43,400 |
| 2005/10/11 | 1,122 | 1,142 | 1,120 | 1,139 | 28,900 |
| 2005/10/07 | 1,107 | 1,140 | 1,102 | 1,122 | 40,300 |
| 2005/10/06 | 1,101 | 1,131 | 1,100 | 1,107 | 47,000 |
| 2005/10/05 | 1,183 | 1,183 | 1,126 | 1,140 | 59,900 |
| 2005/10/04 | 1,201 | 1,211 | 1,172 | 1,184 | 37,600 |
| 2005/10/03 | 1,252 | 1,279 | 1,180 | 1,220 | 57,300 |
| 2005/09/30 | 1,194 | 1,237 | 1,173 | 1,232 | 145,100 |
| 2005/09/29 | 1,180 | 1,210 | 1,150 | 1,209 | 86,300 |
| 2005/09/28 | 1,166 | 1,184 | 1,163 | 1,176 | 30,800 |
| 2005/09/27 | 1,148 | 1,170 | 1,141 | 1,168 | 42,900 |
| 2005/09/26 | 1,100 | 1,145 | 1,085 | 1,145 | 64,400 |
| 2005/09/22 | 1,111 | 1,124 | 1,090 | 1,091 | 61,200 |
| 2005/09/21 | 1,135 | 1,140 | 1,112 | 1,112 | 40,600 |
| 2005/09/20 | 1,111 | 1,125 | 1,111 | 1,118 | 48,000 |
| 2005/09/16 | 1,073 | 1,115 | 1,073 | 1,114 | 122,000 |
| 2005/09/15 | 1,129 | 1,135 | 1,123 | 1,133 | 26,200 |
| 2005/09/14 | 1,136 | 1,149 | 1,122 | 1,134 | 22,000 |
| 2005/09/13 | 1,152 | 1,152 | 1,134 | 1,136 | 23,900 |
| 2005/09/12 | 1,130 | 1,153 | 1,127 | 1,132 | 31,500 |
| 2005/09/09 | 1,125 | 1,139 | 1,112 | 1,127 | 112,000 |
| 2005/09/08 | 1,143 | 1,143 | 1,111 | 1,120 | 60,100 |
| 2005/09/07 | 1,166 | 1,166 | 1,127 | 1,143 | 48,300 |
| 2005/09/06 | 1,144 | 1,180 | 1,144 | 1,161 | 50,600 |
| 2005/09/05 | 1,159 | 1,168 | 1,128 | 1,143 | 46,300 |
| 2005/09/02 | 1,166 | 1,188 | 1,155 | 1,160 | 28,200 |
| 2005/09/01 | 1,142 | 1,170 | 1,142 | 1,165 | 23,200 |
| 2005/08/31 | 1,142 | 1,146 | 1,136 | 1,143 | 17,700 |
| 2005/08/30 | 1,128 | 1,146 | 1,127 | 1,142 | 33,000 |
| 2005/08/29 | 1,127 | 1,135 | 1,114 | 1,125 | 31,100 |
| 2005/08/26 | 1,140 | 1,140 | 1,128 | 1,129 | 30,300 |
| 2005/08/25 | 1,155 | 1,155 | 1,121 | 1,141 | 37,900 |
| 2005/08/24 | 1,164 | 1,168 | 1,141 | 1,149 | 39,600 |
| 2005/08/23 | 1,175 | 1,176 | 1,165 | 1,169 | 23,200 |
| 2005/08/22 | 1,165 | 1,178 | 1,165 | 1,168 | 26,100 |
| 2005/08/19 | 1,172 | 1,175 | 1,165 | 1,166 | 16,300 |
| 2005/08/18 | 1,162 | 1,181 | 1,162 | 1,167 | 37,800 |
| 2005/08/17 | 1,181 | 1,200 | 1,162 | 1,172 | 42,300 |
| 2005/08/16 | 1,194 | 1,198 | 1,182 | 1,198 | 36,900 |
| 2005/08/15 | 1,188 | 1,210 | 1,175 | 1,189 | 35,500 |
| 2005/08/12 | 1,242 | 1,242 | 1,195 | 1,197 | 46,300 |
| 2005/08/11 | 1,194 | 1,206 | 1,180 | 1,202 | 48,900 |
| 2005/08/10 | 1,185 | 1,188 | 1,170 | 1,174 | 92,700 |
| 2005/08/09 | 1,165 | 1,199 | 1,163 | 1,166 | 35,400 |
| 2005/08/08 | 1,109 | 1,159 | 1,109 | 1,159 | 123,700 |
| 2005/08/05 | 1,175 | 1,179 | 1,163 | 1,166 | 55,500 |
| 2005/08/04 | 1,195 | 1,195 | 1,175 | 1,186 | 68,400 |
| 2005/08/03 | 1,278 | 1,280 | 1,216 | 1,221 | 113,300 |
| 2005/08/02 | 1,324 | 1,331 | 1,280 | 1,284 | 96,500 |
| 2005/08/01 | 1,265 | 1,319 | 1,260 | 1,314 | 138,200 |
| 2005/07/29 | 1,255 | 1,275 | 1,231 | 1,266 | 94,400 |
| 2005/07/28 | 1,249 | 1,268 | 1,220 | 1,255 | 141,900 |
| 2005/07/27 | 1,180 | 1,216 | 1,180 | 1,210 | 68,700 |
| 2005/07/26 | 1,188 | 1,188 | 1,171 | 1,187 | 33,300 |
| 2005/07/25 | 1,199 | 1,199 | 1,176 | 1,179 | 54,200 |
| 2005/07/22 | 1,179 | 1,179 | 1,155 | 1,166 | 51,500 |
| 2005/07/21 | 1,163 | 1,190 | 1,153 | 1,183 | 103,900 |
| 2005/07/20 | 1,158 | 1,175 | 1,158 | 1,163 | 35,200 |
| 2005/07/19 | 1,155 | 1,180 | 1,155 | 1,161 | 57,200 |
| 2005/07/15 | 1,160 | 1,163 | 1,140 | 1,161 | 51,300 |
| 2005/07/14 | 1,142 | 1,160 | 1,138 | 1,160 | 31,400 |
| 2005/07/13 | 1,126 | 1,152 | 1,126 | 1,150 | 40,600 |
| 2005/07/12 | 1,180 | 1,180 | 1,140 | 1,153 | 69,200 |
| 2005/07/11 | 1,164 | 1,179 | 1,164 | 1,168 | 87,700 |
| 2005/07/08 | 1,116 | 1,160 | 1,116 | 1,154 | 109,800 |
| 2005/07/07 | 1,111 | 1,145 | 1,111 | 1,133 | 127,200 |
| 2005/07/06 | 1,193 | 1,193 | 1,140 | 1,164 | 141,700 |
| 2005/07/05 | 1,218 | 1,220 | 1,192 | 1,194 | 106,600 |
| 2005/07/04 | 1,215 | 1,221 | 1,210 | 1,218 | 60,100 |
| 2005/07/01 | 1,206 | 1,230 | 1,201 | 1,209 | 103,700 |
| 2005/06/30 | 1,240 | 1,247 | 1,176 | 1,205 | 245,600 |
| 2005/06/29 | 1,200 | 1,235 | 1,195 | 1,233 | 392,000 |
| 2005/06/28 | 1,085 | 1,195 | 1,076 | 1,152 | 232,600 |
| 2005/06/27 | 1,090 | 1,090 | 1,080 | 1,088 | 40,900 |
| 2005/06/24 | 1,089 | 1,091 | 1,076 | 1,090 | 37,700 |
| 2005/06/23 | 1,081 | 1,109 | 1,071 | 1,093 | 131,100 |
| 2005/06/22 | 1,049 | 1,085 | 1,044 | 1,082 | 115,600 |
| 2005/06/21 | 1,079 | 1,079 | 1,054 | 1,061 | 66,900 |
| 2005/06/20 | 1,075 | 1,100 | 1,036 | 1,066 | 137,100 |
| 2005/06/17 | 1,057 | 1,108 | 1,057 | 1,065 | 207,600 |
| 2005/06/16 | 1,053 | 1,057 | 1,040 | 1,053 | 180,200 |
| 2005/06/15 | 1,016 | 1,070 | 1,002 | 1,068 | 417,300 |
| 2005/06/14 | 1,078 | 1,090 | 1,020 | 1,056 | 595,100 |
| 2005/06/13 | 918 | 1,018 | 918 | 1,018 | 701,000 |
| 2005/06/10 | 886 | 918 | 882 | 918 | 242,100 |
| 2005/06/09 | 842 | 876 | 840 | 872 | 251,000 |
| 2005/06/08 | 778 | 829 | 775 | 822 | 128,900 |
| 2005/06/07 | 779 | 781 | 766 | 777 | 36,800 |
| 2005/06/06 | 772 | 773 | 756 | 773 | 34,500 |
| 2005/06/03 | 770 | 775 | 760 | 763 | 51,600 |
| 2005/06/02 | 755 | 765 | 737 | 765 | 34,800 |
| 2005/06/01 | 750 | 750 | 731 | 746 | 32,700 |
| 2005/05/31 | 730 | 738 | 728 | 730 | 51,100 |
| 2005/05/30 | 724 | 745 | 724 | 742 | 16,500 |
| 2005/05/27 | 729 | 737 | 721 | 723 | 6,900 |
| 2005/05/26 | 721 | 740 | 720 | 729 | 12,500 |
| 2005/05/25 | 730 | 732 | 726 | 726 | 9,800 |
| 2005/05/24 | 735 | 737 | 731 | 734 | 11,000 |
| 2005/05/23 | 730 | 744 | 730 | 744 | 13,000 |
| 2005/05/20 | 748 | 748 | 735 | 739 | 10,000 |
| 2005/05/19 | 737 | 750 | 735 | 749 | 29,500 |
| 2005/05/18 | 735 | 736 | 729 | 730 | 29,400 |
| 2005/05/17 | 741 | 745 | 735 | 738 | 23,800 |
| 2005/05/16 | 752 | 761 | 746 | 750 | 17,600 |
| 2005/05/13 | 760 | 766 | 752 | 761 | 11,400 |
| 2005/05/12 | 756 | 780 | 756 | 765 | 14,500 |
| 2005/05/11 | 760 | 774 | 755 | 774 | 30,700 |
| 2005/05/10 | 768 | 772 | 759 | 770 | 17,700 |
| 2005/05/09 | 761 | 761 | 742 | 760 | 24,400 |
| 2005/05/06 | 735 | 745 | 735 | 741 | 12,000 |
| 2005/05/02 | 730 | 741 | 727 | 740 | 26,300 |
| 2005/04/28 | 746 | 760 | 741 | 750 | 20,500 |
| 2005/04/27 | 748 | 748 | 725 | 748 | 15,500 |
| 2005/04/26 | 718 | 755 | 718 | 748 | 13,300 |
| 2005/04/25 | 765 | 795 | 727 | 727 | 29,400 |
| 2005/04/22 | 728 | 760 | 728 | 735 | 104,200 |
| 2005/04/21 | 710 | 720 | 700 | 708 | 33,500 |
| 2005/04/20 | 723 | 723 | 696 | 714 | 30,700 |
| 2005/04/19 | 672 | 693 | 672 | 693 | 35,700 |
| 2005/04/18 | 677 | 694 | 677 | 686 | 56,100 |
| 2005/04/15 | 704 | 710 | 702 | 707 | 41,300 |
| 2005/04/14 | 724 | 724 | 714 | 716 | 18,600 |
| 2005/04/13 | 733 | 738 | 727 | 733 | 23,100 |
| 2005/04/12 | 733 | 741 | 733 | 734 | 8,200 |
| 2005/04/11 | 732 | 746 | 732 | 741 | 13,700 |
| 2005/04/08 | 740 | 749 | 738 | 749 | 36,200 |
| 2005/04/07 | 736 | 740 | 736 | 740 | 19,200 |
| 2005/04/06 | 730 | 734 | 728 | 734 | 21,000 |
| 2005/04/05 | 740 | 740 | 730 | 730 | 9,900 |
| 2005/04/04 | 721 | 740 | 721 | 737 | 15,600 |
| 2005/04/01 | 741 | 749 | 739 | 740 | 16,700 |
| 2005/03/31 | 718 | 750 | 718 | 750 | 23,200 |
| 2005/03/30 | 708 | 720 | 708 | 720 | 16,100 |
| 2005/03/29 | 710 | 718 | 706 | 716 | 30,500 |
| 2005/03/28 | 722 | 727 | 710 | 720 | 26,200 |
| 2005/03/25 | 768 | 768 | 691 | 738 | 79,700 |
| 2005/03/24 | 777 | 777 | 763 | 764 | 23,900 |
| 2005/03/23 | 800 | 800 | 763 | 777 | 38,200 |
| 2005/03/22 | 797 | 800 | 791 | 800 | 63,100 |
| 2005/03/18 | 770 | 789 | 760 | 777 | 67,000 |
| 2005/03/17 | 757 | 800 | 750 | 780 | 154,300 |
| 2005/03/16 | 723 | 748 | 718 | 740 | 117,400 |
| 2005/03/15 | 725 | 730 | 716 | 716 | 32,700 |
| 2005/03/14 | 710 | 730 | 710 | 718 | 48,000 |
| 2005/03/11 | 720 | 730 | 708 | 708 | 87,000 |
| 2005/03/10 | 687 | 737 | 687 | 696 | 81,000 |
| 2005/03/09 | 683 | 694 | 683 | 688 | 32,100 |
| 2005/03/08 | 678 | 689 | 673 | 685 | 58,100 |
| 2005/03/07 | 675 | 677 | 671 | 677 | 34,500 |
| 2005/03/04 | 660 | 677 | 655 | 672 | 101,700 |
| 2005/03/03 | 675 | 678 | 665 | 671 | 35,500 |
| 2005/03/02 | 663 | 679 | 662 | 679 | 60,100 |
| 2005/03/01 | 663 | 668 | 660 | 663 | 70,800 |
| 2005/02/28 | 634 | 654 | 630 | 653 | 87,600 |
| 2005/02/25 | 609 | 632 | 609 | 625 | 55,600 |
| 2005/02/24 | 612 | 617 | 612 | 616 | 15,500 |
| 2005/02/23 | 603 | 613 | 603 | 611 | 57,300 |
| 2005/02/22 | 601 | 607 | 600 | 604 | 70,400 |
| 2005/02/21 | 597 | 605 | 597 | 604 | 44,700 |
| 2005/02/18 | 599 | 609 | 599 | 607 | 33,300 |
| 2005/02/17 | 615 | 615 | 606 | 609 | 53,400 |
| 2005/02/16 | 620 | 622 | 611 | 616 | 43,000 |
| 2005/02/15 | 620 | 628 | 620 | 623 | 47,100 |
| 2005/02/14 | 605 | 631 | 604 | 623 | 124,000 |
| 2005/02/10 | 616 | 635 | 601 | 602 | 255,400 |
| 2005/02/09 | 592 | 616 | 592 | 615 | 179,400 |
| 2005/02/08 | 570 | 594 | 560 | 592 | 124,000 |
| 2005/02/07 | 554 | 574 | 554 | 570 | 88,900 |
| 2005/02/04 | 545 | 555 | 545 | 553 | 54,800 |
| 2005/02/03 | 539 | 547 | 536 | 547 | 88,600 |
| 2005/02/02 | 530 | 541 | 528 | 540 | 81,300 |
| 2005/02/01 | 524 | 528 | 520 | 526 | 22,800 |
| 2005/01/31 | 521 | 527 | 521 | 524 | 20,100 |
| 2005/01/28 | 522 | 526 | 522 | 525 | 17,400 |
| 2005/01/27 | 520 | 527 | 520 | 527 | 28,600 |
| 2005/01/26 | 526 | 528 | 525 | 526 | 22,300 |
| 2005/01/25 | 521 | 525 | 521 | 525 | 23,500 |
| 2005/01/24 | 518 | 526 | 518 | 519 | 37,200 |
| 2005/01/21 | 515 | 516 | 511 | 516 | 21,600 |
| 2005/01/20 | 515 | 516 | 511 | 515 | 20,900 |
| 2005/01/19 | 515 | 521 | 515 | 517 | 27,200 |
| 2005/01/18 | 515 | 516 | 512 | 513 | 16,100 |
| 2005/01/17 | 511 | 516 | 510 | 515 | 21,300 |
| 2005/01/14 | 511 | 512 | 507 | 510 | 19,300 |
| 2005/01/13 | 511 | 513 | 508 | 512 | 27,600 |
| 2005/01/12 | 498 | 509 | 498 | 506 | 42,900 |
| 2005/01/11 | 495 | 496 | 488 | 494 | 54,300 |
| 2005/01/07 | 494 | 498 | 493 | 494 | 19,400 |
| 2005/01/06 | 495 | 498 | 490 | 493 | 10,300 |
| 2005/01/05 | 485 | 500 | 485 | 494 | 18,300 |
| 2005/01/04 | 492 | 495 | 486 | 495 | 20,800 |