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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,024 | 1,048 | 1,009 | 1,042 | 60,100 |
| 2018/12/27 | 983 | 1,026 | 983 | 1,020 | 74,400 |
| 2018/12/26 | 964 | 971 | 940 | 957 | 48,800 |
| 2018/12/25 | 1,000 | 1,000 | 946 | 949 | 79,800 |
| 2018/12/21 | 1,069 | 1,069 | 997 | 1,030 | 134,100 |
| 2018/12/20 | 1,082 | 1,085 | 1,063 | 1,070 | 104,600 |
| 2018/12/19 | 1,085 | 1,094 | 1,070 | 1,088 | 49,800 |
| 2018/12/18 | 1,074 | 1,092 | 1,058 | 1,080 | 90,700 |
| 2018/12/17 | 1,089 | 1,099 | 1,076 | 1,083 | 53,500 |
| 2018/12/14 | 1,097 | 1,101 | 1,083 | 1,084 | 88,800 |
| 2018/12/13 | 1,097 | 1,099 | 1,076 | 1,095 | 57,700 |
| 2018/12/12 | 1,065 | 1,089 | 1,063 | 1,087 | 52,900 |
| 2018/12/11 | 1,060 | 1,068 | 1,048 | 1,053 | 65,000 |
| 2018/12/10 | 1,092 | 1,099 | 1,061 | 1,062 | 83,900 |
| 2018/12/07 | 1,131 | 1,140 | 1,108 | 1,111 | 78,200 |
| 2018/12/06 | 1,154 | 1,154 | 1,132 | 1,140 | 89,200 |
| 2018/12/05 | 1,182 | 1,183 | 1,163 | 1,164 | 83,800 |
| 2018/12/04 | 1,226 | 1,230 | 1,198 | 1,200 | 89,900 |
| 2018/12/03 | 1,222 | 1,248 | 1,208 | 1,238 | 79,900 |
| 2018/11/30 | 1,219 | 1,236 | 1,205 | 1,210 | 97,700 |
| 2018/11/29 | 1,247 | 1,253 | 1,210 | 1,213 | 88,400 |
| 2018/11/28 | 1,220 | 1,233 | 1,194 | 1,229 | 166,800 |
| 2018/11/27 | 1,210 | 1,220 | 1,198 | 1,209 | 84,000 |
| 2018/11/26 | 1,205 | 1,221 | 1,195 | 1,198 | 85,000 |
| 2018/11/22 | 1,213 | 1,224 | 1,188 | 1,198 | 84,400 |
| 2018/11/21 | 1,194 | 1,218 | 1,187 | 1,202 | 81,900 |
| 2018/11/20 | 1,215 | 1,242 | 1,204 | 1,207 | 108,000 |
| 2018/11/19 | 1,196 | 1,229 | 1,196 | 1,215 | 103,700 |
| 2018/11/16 | 1,170 | 1,212 | 1,169 | 1,191 | 143,900 |
| 2018/11/15 | 1,088 | 1,187 | 1,088 | 1,160 | 202,900 |
| 2018/11/14 | 1,090 | 1,109 | 1,076 | 1,088 | 96,800 |
| 2018/11/13 | 1,077 | 1,100 | 1,058 | 1,095 | 77,800 |
| 2018/11/12 | 1,096 | 1,103 | 1,085 | 1,093 | 53,900 |
| 2018/11/09 | 1,104 | 1,123 | 1,103 | 1,105 | 26,400 |
| 2018/11/08 | 1,115 | 1,128 | 1,108 | 1,108 | 57,900 |
| 2018/11/07 | 1,085 | 1,117 | 1,080 | 1,103 | 84,100 |
| 2018/11/06 | 1,094 | 1,094 | 1,075 | 1,090 | 54,700 |
| 2018/11/05 | 1,067 | 1,091 | 1,066 | 1,083 | 40,900 |
| 2018/11/02 | 1,070 | 1,087 | 1,065 | 1,087 | 87,200 |
| 2018/11/01 | 1,063 | 1,081 | 1,061 | 1,071 | 55,600 |
| 2018/10/31 | 1,046 | 1,070 | 1,038 | 1,070 | 65,900 |
| 2018/10/30 | 1,022 | 1,051 | 1,013 | 1,044 | 89,700 |
| 2018/10/29 | 1,014 | 1,039 | 1,014 | 1,021 | 62,600 |
| 2018/10/26 | 1,015 | 1,025 | 994 | 1,002 | 97,200 |
| 2018/10/25 | 1,042 | 1,044 | 1,004 | 1,015 | 106,800 |
| 2018/10/24 | 1,071 | 1,095 | 1,067 | 1,090 | 54,200 |
| 2018/10/23 | 1,088 | 1,094 | 1,066 | 1,066 | 70,700 |
| 2018/10/22 | 1,084 | 1,108 | 1,083 | 1,100 | 40,700 |
| 2018/10/19 | 1,082 | 1,096 | 1,079 | 1,095 | 34,600 |
| 2018/10/18 | 1,118 | 1,123 | 1,090 | 1,093 | 64,600 |
| 2018/10/17 | 1,100 | 1,123 | 1,093 | 1,119 | 60,500 |
| 2018/10/16 | 1,095 | 1,116 | 1,084 | 1,089 | 59,200 |
| 2018/10/15 | 1,100 | 1,121 | 1,092 | 1,097 | 57,600 |
| 2018/10/12 | 1,085 | 1,115 | 1,076 | 1,105 | 104,900 |
| 2018/10/11 | 1,123 | 1,132 | 1,088 | 1,093 | 107,100 |
| 2018/10/10 | 1,162 | 1,162 | 1,133 | 1,153 | 72,400 |
| 2018/10/09 | 1,169 | 1,180 | 1,142 | 1,146 | 53,500 |
| 2018/10/05 | 1,188 | 1,191 | 1,167 | 1,169 | 67,900 |
| 2018/10/04 | 1,218 | 1,218 | 1,172 | 1,184 | 67,000 |
| 2018/10/03 | 1,225 | 1,231 | 1,194 | 1,196 | 93,100 |
| 2018/10/02 | 1,253 | 1,267 | 1,223 | 1,225 | 74,900 |
| 2018/10/01 | 1,236 | 1,250 | 1,232 | 1,240 | 53,300 |
| 2018/09/28 | 1,227 | 1,251 | 1,222 | 1,238 | 86,200 |
| 2018/09/27 | 1,213 | 1,240 | 1,207 | 1,222 | 81,300 |
| 2018/09/26 | 1,220 | 1,220 | 1,201 | 1,215 | 106,100 |
| 2018/09/25 | 1,200 | 1,213 | 1,196 | 1,213 | 102,600 |
| 2018/09/21 | 1,167 | 1,198 | 1,167 | 1,193 | 76,300 |
| 2018/09/20 | 1,172 | 1,175 | 1,158 | 1,164 | 55,300 |
| 2018/09/19 | 1,167 | 1,167 | 1,141 | 1,161 | 85,100 |
| 2018/09/18 | 1,135 | 1,150 | 1,117 | 1,144 | 117,800 |
| 2018/09/14 | 1,129 | 1,158 | 1,129 | 1,145 | 80,800 |
| 2018/09/13 | 1,120 | 1,140 | 1,114 | 1,122 | 50,600 |
| 2018/09/12 | 1,150 | 1,153 | 1,109 | 1,115 | 80,700 |
| 2018/09/11 | 1,166 | 1,175 | 1,150 | 1,155 | 97,400 |
| 2018/09/10 | 1,160 | 1,177 | 1,157 | 1,166 | 98,300 |
| 2018/09/07 | 1,150 | 1,164 | 1,146 | 1,160 | 63,600 |
| 2018/09/06 | 1,155 | 1,179 | 1,151 | 1,157 | 61,000 |
| 2018/09/05 | 1,139 | 1,160 | 1,139 | 1,152 | 77,500 |
| 2018/09/04 | 1,140 | 1,144 | 1,132 | 1,139 | 96,400 |
| 2018/09/03 | 1,189 | 1,194 | 1,138 | 1,142 | 104,800 |
| 2018/08/31 | 1,193 | 1,210 | 1,185 | 1,186 | 61,900 |
| 2018/08/30 | 1,195 | 1,210 | 1,193 | 1,204 | 115,800 |
| 2018/08/29 | 1,197 | 1,201 | 1,180 | 1,187 | 67,100 |
| 2018/08/28 | 1,183 | 1,196 | 1,182 | 1,193 | 80,100 |
| 2018/08/27 | 1,164 | 1,181 | 1,146 | 1,170 | 89,600 |
| 2018/08/24 | 1,164 | 1,172 | 1,144 | 1,164 | 106,900 |
| 2018/08/23 | 1,138 | 1,148 | 1,136 | 1,142 | 57,100 |
| 2018/08/22 | 1,124 | 1,153 | 1,124 | 1,142 | 55,200 |
| 2018/08/21 | 1,131 | 1,140 | 1,122 | 1,124 | 43,600 |
| 2018/08/20 | 1,138 | 1,155 | 1,130 | 1,142 | 77,600 |
| 2018/08/17 | 1,160 | 1,161 | 1,131 | 1,143 | 72,200 |
| 2018/08/16 | 1,187 | 1,199 | 1,151 | 1,154 | 102,600 |
| 2018/08/15 | 1,200 | 1,208 | 1,193 | 1,202 | 79,400 |
| 2018/08/14 | 1,193 | 1,211 | 1,193 | 1,207 | 114,400 |
| 2018/08/13 | 1,222 | 1,241 | 1,186 | 1,201 | 146,900 |
| 2018/08/10 | 1,320 | 1,320 | 1,198 | 1,214 | 255,500 |
| 2018/08/09 | 1,325 | 1,331 | 1,280 | 1,308 | 230,300 |
| 2018/08/08 | 1,352 | 1,367 | 1,334 | 1,337 | 163,000 |
| 2018/08/07 | 1,349 | 1,359 | 1,340 | 1,352 | 84,200 |
| 2018/08/06 | 1,391 | 1,391 | 1,353 | 1,358 | 134,800 |
| 2018/08/03 | 1,380 | 1,408 | 1,375 | 1,391 | 104,500 |
| 2018/08/02 | 1,420 | 1,426 | 1,390 | 1,391 | 99,800 |
| 2018/08/01 | 1,401 | 1,434 | 1,369 | 1,420 | 219,100 |
| 2018/07/31 | 1,436 | 1,437 | 1,396 | 1,413 | 162,500 |
| 2018/07/30 | 1,450 | 1,452 | 1,431 | 1,436 | 132,600 |
| 2018/07/27 | 1,381 | 1,427 | 1,381 | 1,406 | 103,000 |
| 2018/07/26 | 1,357 | 1,377 | 1,344 | 1,373 | 81,800 |
| 2018/07/25 | 1,334 | 1,347 | 1,326 | 1,331 | 69,500 |
| 2018/07/24 | 1,298 | 1,318 | 1,290 | 1,317 | 72,500 |
| 2018/07/23 | 1,281 | 1,291 | 1,271 | 1,285 | 43,800 |
| 2018/07/20 | 1,289 | 1,303 | 1,274 | 1,288 | 37,300 |
| 2018/07/19 | 1,316 | 1,316 | 1,286 | 1,289 | 23,100 |
| 2018/07/18 | 1,298 | 1,321 | 1,294 | 1,303 | 59,600 |
| 2018/07/17 | 1,262 | 1,293 | 1,256 | 1,285 | 47,300 |
| 2018/07/13 | 1,242 | 1,259 | 1,240 | 1,255 | 42,300 |
| 2018/07/12 | 1,236 | 1,270 | 1,234 | 1,239 | 58,300 |
| 2018/07/11 | 1,236 | 1,250 | 1,224 | 1,226 | 62,300 |
| 2018/07/10 | 1,237 | 1,251 | 1,226 | 1,239 | 57,900 |
| 2018/07/09 | 1,194 | 1,229 | 1,184 | 1,229 | 52,400 |
| 2018/07/06 | 1,218 | 1,218 | 1,171 | 1,184 | 73,500 |
| 2018/07/05 | 1,190 | 1,192 | 1,153 | 1,160 | 64,800 |
| 2018/07/04 | 1,204 | 1,213 | 1,190 | 1,195 | 75,200 |
| 2018/07/03 | 1,240 | 1,245 | 1,216 | 1,221 | 83,900 |
| 2018/07/02 | 1,271 | 1,278 | 1,234 | 1,234 | 60,100 |
| 2018/06/29 | 1,271 | 1,289 | 1,263 | 1,279 | 52,800 |
| 2018/06/28 | 1,264 | 1,273 | 1,259 | 1,270 | 40,200 |
| 2018/06/27 | 1,290 | 1,296 | 1,255 | 1,274 | 93,400 |
| 2018/06/26 | 1,246 | 1,299 | 1,246 | 1,290 | 78,700 |
| 2018/06/25 | 1,295 | 1,311 | 1,264 | 1,271 | 60,100 |
| 2018/06/22 | 1,297 | 1,307 | 1,283 | 1,295 | 39,000 |
| 2018/06/21 | 1,319 | 1,321 | 1,298 | 1,308 | 40,600 |
| 2018/06/20 | 1,275 | 1,320 | 1,275 | 1,318 | 93,700 |
| 2018/06/19 | 1,306 | 1,316 | 1,266 | 1,272 | 56,700 |
| 2018/06/18 | 1,338 | 1,354 | 1,304 | 1,306 | 74,000 |
| 2018/06/15 | 1,340 | 1,353 | 1,326 | 1,330 | 87,300 |
| 2018/06/14 | 1,313 | 1,342 | 1,303 | 1,338 | 106,600 |
| 2018/06/13 | 1,307 | 1,325 | 1,298 | 1,324 | 61,600 |
| 2018/06/12 | 1,306 | 1,308 | 1,286 | 1,307 | 41,900 |
| 2018/06/11 | 1,288 | 1,297 | 1,283 | 1,293 | 40,800 |
| 2018/06/08 | 1,274 | 1,286 | 1,274 | 1,285 | 57,800 |
| 2018/06/07 | 1,308 | 1,310 | 1,280 | 1,290 | 63,700 |
| 2018/06/06 | 1,250 | 1,310 | 1,245 | 1,291 | 155,400 |
| 2018/06/05 | 1,268 | 1,274 | 1,233 | 1,252 | 118,700 |
| 2018/06/04 | 1,262 | 1,279 | 1,247 | 1,260 | 198,500 |
| 2018/06/01 | 1,252 | 1,257 | 1,233 | 1,250 | 196,200 |
| 2018/05/31 | 1,304 | 1,311 | 1,265 | 1,278 | 196,900 |
| 2018/05/30 | 1,304 | 1,316 | 1,292 | 1,306 | 99,400 |
| 2018/05/29 | 1,341 | 1,355 | 1,313 | 1,325 | 66,900 |
| 2018/05/28 | 1,340 | 1,353 | 1,327 | 1,348 | 79,700 |
| 2018/05/25 | 1,323 | 1,364 | 1,319 | 1,341 | 72,700 |
| 2018/05/24 | 1,360 | 1,360 | 1,333 | 1,334 | 55,800 |
| 2018/05/23 | 1,360 | 1,376 | 1,347 | 1,362 | 79,400 |
| 2018/05/22 | 1,398 | 1,399 | 1,354 | 1,365 | 81,200 |
| 2018/05/21 | 1,331 | 1,404 | 1,329 | 1,397 | 111,800 |
| 2018/05/18 | 1,350 | 1,371 | 1,335 | 1,339 | 81,600 |
| 2018/05/17 | 1,360 | 1,361 | 1,336 | 1,356 | 70,000 |
| 2018/05/16 | 1,374 | 1,394 | 1,357 | 1,362 | 135,600 |
| 2018/05/15 | 1,372 | 1,394 | 1,354 | 1,368 | 113,400 |
| 2018/05/14 | 1,340 | 1,379 | 1,333 | 1,371 | 158,200 |
| 2018/05/11 | 1,251 | 1,350 | 1,251 | 1,342 | 232,600 |
| 2018/05/10 | 1,246 | 1,255 | 1,218 | 1,249 | 70,700 |
| 2018/05/09 | 1,238 | 1,249 | 1,232 | 1,244 | 50,600 |
| 2018/05/08 | 1,242 | 1,252 | 1,224 | 1,239 | 68,700 |
| 2018/05/07 | 1,211 | 1,245 | 1,211 | 1,242 | 59,200 |
| 2018/05/02 | 1,202 | 1,224 | 1,202 | 1,211 | 60,800 |
| 2018/05/01 | 1,207 | 1,211 | 1,192 | 1,200 | 47,600 |
| 2018/04/27 | 1,200 | 1,227 | 1,200 | 1,216 | 120,400 |
| 2018/04/26 | 1,189 | 1,197 | 1,180 | 1,197 | 55,500 |
| 2018/04/25 | 1,183 | 1,191 | 1,176 | 1,185 | 47,600 |
| 2018/04/24 | 1,176 | 1,192 | 1,175 | 1,188 | 50,200 |
| 2018/04/23 | 1,178 | 1,193 | 1,174 | 1,178 | 42,400 |
| 2018/04/20 | 1,175 | 1,186 | 1,172 | 1,181 | 86,700 |
| 2018/04/19 | 1,187 | 1,192 | 1,175 | 1,177 | 74,500 |
| 2018/04/18 | 1,170 | 1,190 | 1,170 | 1,188 | 62,700 |
| 2018/04/17 | 1,183 | 1,186 | 1,172 | 1,178 | 34,400 |
| 2018/04/16 | 1,168 | 1,188 | 1,167 | 1,184 | 49,600 |
| 2018/04/13 | 1,168 | 1,172 | 1,151 | 1,169 | 75,700 |
| 2018/04/12 | 1,182 | 1,182 | 1,159 | 1,164 | 65,600 |
| 2018/04/11 | 1,178 | 1,189 | 1,168 | 1,184 | 66,000 |
| 2018/04/10 | 1,181 | 1,195 | 1,176 | 1,182 | 60,200 |
| 2018/04/09 | 1,165 | 1,192 | 1,165 | 1,182 | 93,500 |
| 2018/04/06 | 1,180 | 1,180 | 1,166 | 1,168 | 63,800 |
| 2018/04/05 | 1,177 | 1,188 | 1,172 | 1,175 | 87,700 |
| 2018/04/04 | 1,155 | 1,178 | 1,151 | 1,171 | 100,800 |
| 2018/04/03 | 1,136 | 1,157 | 1,128 | 1,146 | 69,700 |
| 2018/04/02 | 1,165 | 1,175 | 1,137 | 1,162 | 108,600 |
| 2018/03/30 | 1,141 | 1,166 | 1,113 | 1,157 | 98,400 |
| 2018/03/29 | 1,140 | 1,149 | 1,112 | 1,136 | 62,300 |
| 2018/03/28 | 1,123 | 1,135 | 1,111 | 1,132 | 66,700 |
| 2018/03/27 | 1,094 | 1,131 | 1,092 | 1,130 | 77,200 |
| 2018/03/26 | 1,069 | 1,085 | 1,051 | 1,085 | 100,700 |
| 2018/03/23 | 1,100 | 1,104 | 1,074 | 1,080 | 92,400 |
| 2018/03/22 | 1,115 | 1,134 | 1,106 | 1,130 | 74,300 |
| 2018/03/20 | 1,082 | 1,115 | 1,082 | 1,114 | 64,500 |
| 2018/03/19 | 1,118 | 1,125 | 1,101 | 1,107 | 48,800 |
| 2018/03/16 | 1,124 | 1,138 | 1,116 | 1,128 | 74,400 |
| 2018/03/15 | 1,144 | 1,147 | 1,111 | 1,132 | 74,900 |
| 2018/03/14 | 1,137 | 1,153 | 1,121 | 1,146 | 143,400 |
| 2018/03/13 | 1,108 | 1,150 | 1,105 | 1,150 | 164,700 |
| 2018/03/12 | 1,114 | 1,132 | 1,104 | 1,114 | 143,700 |
| 2018/03/09 | 1,083 | 1,124 | 1,083 | 1,098 | 202,800 |
| 2018/03/08 | 1,074 | 1,080 | 1,068 | 1,075 | 70,200 |
| 2018/03/07 | 1,061 | 1,083 | 1,059 | 1,073 | 79,100 |
| 2018/03/06 | 1,064 | 1,078 | 1,058 | 1,060 | 84,600 |
| 2018/03/05 | 1,048 | 1,056 | 1,033 | 1,053 | 110,700 |
| 2018/03/02 | 1,044 | 1,060 | 1,042 | 1,049 | 107,300 |
| 2018/03/01 | 1,044 | 1,066 | 1,031 | 1,060 | 138,500 |
| 2018/02/28 | 1,061 | 1,084 | 1,049 | 1,059 | 177,800 |
| 2018/02/27 | 1,063 | 1,072 | 1,055 | 1,061 | 113,000 |
| 2018/02/26 | 1,037 | 1,074 | 1,033 | 1,064 | 198,300 |
| 2018/02/23 | 1,027 | 1,046 | 1,020 | 1,037 | 77,900 |
| 2018/02/22 | 1,028 | 1,028 | 1,009 | 1,021 | 59,500 |
| 2018/02/21 | 1,022 | 1,056 | 1,013 | 1,040 | 103,500 |
| 2018/02/20 | 995 | 1,027 | 995 | 1,023 | 52,600 |
| 2018/02/19 | 972 | 1,020 | 972 | 1,019 | 86,700 |
| 2018/02/16 | 955 | 982 | 955 | 970 | 64,300 |
| 2018/02/15 | 953 | 954 | 937 | 947 | 89,900 |
| 2018/02/14 | 970 | 973 | 931 | 941 | 118,200 |
| 2018/02/13 | 980 | 994 | 966 | 970 | 164,700 |
| 2018/02/09 | 902 | 967 | 902 | 965 | 167,600 |
| 2018/02/08 | 936 | 968 | 930 | 947 | 140,200 |
| 2018/02/07 | 979 | 988 | 935 | 936 | 118,100 |
| 2018/02/06 | 974 | 977 | 924 | 945 | 225,900 |
| 2018/02/05 | 1,025 | 1,061 | 1,025 | 1,041 | 155,100 |
| 2018/02/02 | 1,026 | 1,062 | 1,026 | 1,055 | 137,200 |
| 2018/02/01 | 1,031 | 1,048 | 1,026 | 1,036 | 143,200 |
| 2018/01/31 | 1,026 | 1,059 | 1,021 | 1,029 | 134,200 |
| 2018/01/30 | 1,041 | 1,052 | 1,026 | 1,031 | 106,100 |
| 2018/01/29 | 1,042 | 1,047 | 1,033 | 1,043 | 69,700 |
| 2018/01/26 | 1,036 | 1,048 | 1,034 | 1,039 | 55,300 |
| 2018/01/25 | 1,044 | 1,044 | 1,030 | 1,037 | 45,900 |
| 2018/01/24 | 1,025 | 1,048 | 1,025 | 1,041 | 138,100 |
| 2018/01/23 | 1,019 | 1,035 | 1,019 | 1,025 | 138,800 |
| 2018/01/22 | 1,002 | 1,023 | 996 | 1,019 | 125,300 |
| 2018/01/19 | 995 | 1,012 | 995 | 1,008 | 79,700 |
| 2018/01/18 | 1,002 | 1,009 | 989 | 991 | 118,500 |
| 2018/01/17 | 1,004 | 1,008 | 992 | 1,002 | 131,900 |
| 2018/01/16 | 1,014 | 1,020 | 1,010 | 1,010 | 55,300 |
| 2018/01/15 | 1,012 | 1,031 | 1,012 | 1,014 | 116,100 |
| 2018/01/12 | 1,011 | 1,018 | 1,000 | 1,010 | 108,700 |
| 2018/01/11 | 1,006 | 1,025 | 992 | 1,016 | 141,000 |
| 2018/01/10 | 1,000 | 1,022 | 997 | 1,007 | 154,800 |
| 2018/01/09 | 1,012 | 1,013 | 992 | 997 | 123,300 |
| 2018/01/05 | 992 | 1,010 | 986 | 1,007 | 175,500 |
| 2018/01/04 | 990 | 998 | 977 | 988 | 161,600 |