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 |
---|---|---|---|---|---|
2021/12/30 | 826 | 826 | 816 | 817 | 19,600 |
2021/12/29 | 825 | 837 | 818 | 837 | 40,100 |
2021/12/28 | 808 | 825 | 803 | 825 | 30,200 |
2021/12/27 | 806 | 808 | 800 | 806 | 20,800 |
2021/12/24 | 823 | 823 | 803 | 805 | 28,500 |
2021/12/23 | 812 | 821 | 805 | 821 | 32,900 |
2021/12/22 | 824 | 824 | 808 | 808 | 21,600 |
2021/12/21 | 828 | 830 | 814 | 819 | 25,900 |
2021/12/20 | 844 | 844 | 819 | 819 | 19,700 |
2021/12/17 | 845 | 850 | 837 | 850 | 39,300 |
2021/12/16 | 843 | 844 | 835 | 844 | 30,500 |
2021/12/15 | 832 | 838 | 830 | 835 | 33,200 |
2021/12/14 | 837 | 837 | 818 | 826 | 29,600 |
2021/12/13 | 835 | 837 | 823 | 831 | 20,700 |
2021/12/10 | 830 | 833 | 822 | 826 | 42,600 |
2021/12/09 | 818 | 819 | 809 | 819 | 21,000 |
2021/12/08 | 818 | 821 | 810 | 821 | 28,900 |
2021/12/07 | 776 | 809 | 776 | 807 | 41,800 |
2021/12/06 | 791 | 793 | 771 | 771 | 44,500 |
2021/12/03 | 773 | 792 | 769 | 792 | 34,500 |
2021/12/02 | 768 | 792 | 768 | 772 | 52,300 |
2021/12/01 | 762 | 781 | 761 | 770 | 59,400 |
2021/11/30 | 787 | 814 | 745 | 745 | 148,100 |
2021/11/29 | 824 | 824 | 789 | 791 | 75,100 |
2021/11/26 | 837 | 837 | 824 | 828 | 36,200 |
2021/11/25 | 837 | 844 | 835 | 837 | 10,900 |
2021/11/24 | 840 | 842 | 832 | 836 | 20,700 |
2021/11/22 | 839 | 844 | 835 | 838 | 8,000 |
2021/11/19 | 837 | 844 | 834 | 841 | 14,500 |
2021/11/18 | 832 | 840 | 829 | 837 | 31,600 |
2021/11/17 | 847 | 847 | 831 | 831 | 17,100 |
2021/11/16 | 859 | 859 | 847 | 847 | 14,600 |
2021/11/15 | 848 | 859 | 848 | 859 | 19,100 |
2021/11/12 | 832 | 846 | 832 | 846 | 24,800 |
2021/11/11 | 838 | 838 | 831 | 831 | 7,200 |
2021/11/10 | 833 | 838 | 831 | 838 | 13,300 |
2021/11/09 | 850 | 850 | 833 | 833 | 20,600 |
2021/11/08 | 843 | 851 | 841 | 850 | 30,800 |
2021/11/05 | 858 | 858 | 840 | 843 | 31,800 |
2021/11/04 | 841 | 879 | 836 | 879 | 58,600 |
2021/11/02 | 847 | 847 | 841 | 841 | 13,300 |
2021/11/01 | 840 | 853 | 838 | 853 | 36,400 |
2021/10/29 | 836 | 841 | 832 | 833 | 21,200 |
2021/10/28 | 830 | 839 | 825 | 835 | 29,800 |
2021/10/27 | 839 | 841 | 827 | 827 | 14,400 |
2021/10/26 | 841 | 845 | 831 | 837 | 27,000 |
2021/10/25 | 845 | 847 | 839 | 839 | 10,500 |
2021/10/22 | 840 | 847 | 836 | 845 | 19,500 |
2021/10/21 | 852 | 852 | 836 | 836 | 17,000 |
2021/10/20 | 862 | 863 | 849 | 853 | 16,200 |
2021/10/19 | 859 | 861 | 853 | 854 | 22,200 |
2021/10/18 | 868 | 868 | 854 | 858 | 18,300 |
2021/10/15 | 848 | 862 | 846 | 861 | 15,200 |
2021/10/14 | 849 | 849 | 838 | 841 | 32,300 |
2021/10/13 | 860 | 860 | 850 | 852 | 21,400 |
2021/10/12 | 863 | 876 | 857 | 860 | 26,000 |
2021/10/11 | 860 | 867 | 858 | 867 | 18,100 |
2021/10/08 | 858 | 871 | 854 | 854 | 36,700 |
2021/10/07 | 844 | 851 | 842 | 849 | 34,200 |
2021/10/06 | 832 | 851 | 832 | 842 | 38,500 |
2021/10/05 | 831 | 838 | 826 | 826 | 35,600 |
2021/10/04 | 850 | 851 | 831 | 837 | 40,600 |
2021/10/01 | 855 | 856 | 833 | 835 | 64,500 |
2021/09/30 | 873 | 880 | 856 | 856 | 39,500 |
2021/09/29 | 872 | 878 | 860 | 871 | 54,700 |
2021/09/28 | 893 | 893 | 876 | 887 | 55,400 |
2021/09/27 | 921 | 921 | 894 | 894 | 54,000 |
2021/09/24 | 917 | 924 | 908 | 924 | 38,600 |
2021/09/22 | 913 | 921 | 902 | 902 | 32,900 |
2021/09/21 | 920 | 924 | 912 | 912 | 32,100 |
2021/09/17 | 936 | 945 | 925 | 936 | 62,600 |
2021/09/16 | 920 | 936 | 914 | 936 | 47,400 |
2021/09/15 | 939 | 939 | 914 | 921 | 46,400 |
2021/09/14 | 935 | 950 | 932 | 950 | 41,200 |
2021/09/13 | 912 | 935 | 910 | 935 | 32,900 |
2021/09/10 | 910 | 920 | 908 | 920 | 57,400 |
2021/09/09 | 909 | 911 | 898 | 911 | 49,700 |
2021/09/08 | 897 | 910 | 895 | 910 | 38,100 |
2021/09/07 | 895 | 897 | 883 | 895 | 36,200 |
2021/09/06 | 884 | 889 | 879 | 888 | 46,600 |
2021/09/03 | 869 | 888 | 869 | 884 | 54,900 |
2021/09/02 | 870 | 874 | 867 | 868 | 16,100 |
2021/09/01 | 862 | 876 | 862 | 870 | 30,400 |
2021/08/31 | 850 | 867 | 845 | 862 | 80,400 |
2021/08/30 | 855 | 864 | 851 | 855 | 46,900 |
2021/08/27 | 840 | 849 | 840 | 847 | 15,000 |
2021/08/26 | 836 | 849 | 832 | 849 | 23,000 |
2021/08/25 | 850 | 855 | 834 | 837 | 22,200 |
2021/08/24 | 840 | 849 | 838 | 849 | 18,200 |
2021/08/23 | 851 | 853 | 840 | 840 | 22,900 |
2021/08/20 | 833 | 847 | 831 | 845 | 52,700 |
2021/08/19 | 859 | 860 | 831 | 832 | 111,400 |
2021/08/18 | 823 | 832 | 823 | 828 | 24,500 |
2021/08/17 | 830 | 832 | 823 | 823 | 24,100 |
2021/08/16 | 846 | 846 | 821 | 822 | 49,600 |
2021/08/13 | 856 | 856 | 843 | 846 | 10,900 |
2021/08/12 | 869 | 870 | 850 | 853 | 22,500 |
2021/08/11 | 859 | 869 | 853 | 867 | 25,400 |
2021/08/10 | 869 | 876 | 851 | 851 | 19,000 |
2021/08/06 | 873 | 881 | 865 | 878 | 18,200 |
2021/08/05 | 875 | 883 | 869 | 873 | 22,000 |
2021/08/04 | 890 | 890 | 875 | 876 | 26,400 |
2021/08/03 | 883 | 895 | 875 | 887 | 30,700 |
2021/08/02 | 861 | 884 | 859 | 884 | 37,400 |
2021/07/30 | 855 | 861 | 851 | 857 | 32,200 |
2021/07/29 | 857 | 861 | 852 | 858 | 9,800 |
2021/07/28 | 858 | 866 | 855 | 856 | 11,200 |
2021/07/27 | 867 | 868 | 859 | 868 | 27,400 |
2021/07/26 | 858 | 868 | 855 | 867 | 22,500 |
2021/07/21 | 863 | 863 | 841 | 843 | 23,400 |
2021/07/20 | 831 | 850 | 831 | 843 | 29,300 |
2021/07/19 | 843 | 847 | 835 | 836 | 34,600 |
2021/07/16 | 851 | 859 | 846 | 846 | 17,400 |
2021/07/15 | 873 | 878 | 855 | 856 | 28,500 |
2021/07/14 | 863 | 880 | 863 | 874 | 23,000 |
2021/07/13 | 864 | 873 | 864 | 870 | 45,400 |
2021/07/12 | 848 | 859 | 845 | 859 | 54,100 |
2021/07/09 | 816 | 828 | 812 | 822 | 72,900 |
2021/07/08 | 836 | 845 | 829 | 829 | 39,100 |
2021/07/07 | 845 | 852 | 836 | 836 | 41,100 |
2021/07/06 | 858 | 864 | 854 | 854 | 19,200 |
2021/07/05 | 855 | 862 | 852 | 858 | 19,900 |
2021/07/02 | 848 | 857 | 847 | 855 | 29,900 |
2021/07/01 | 842 | 848 | 842 | 843 | 40,500 |
2021/06/30 | 850 | 868 | 840 | 840 | 67,800 |
2021/06/29 | 859 | 859 | 840 | 843 | 61,900 |
2021/06/28 | 856 | 869 | 856 | 864 | 28,000 |
2021/06/25 | 864 | 865 | 858 | 858 | 20,900 |
2021/06/24 | 849 | 865 | 848 | 856 | 17,900 |
2021/06/23 | 857 | 863 | 853 | 853 | 17,300 |
2021/06/22 | 846 | 861 | 843 | 858 | 32,400 |
2021/06/21 | 845 | 847 | 832 | 832 | 51,300 |
2021/06/18 | 868 | 868 | 851 | 851 | 31,500 |
2021/06/17 | 868 | 875 | 864 | 868 | 25,000 |
2021/06/16 | 858 | 867 | 854 | 863 | 41,000 |
2021/06/15 | 867 | 870 | 853 | 854 | 33,800 |
2021/06/14 | 878 | 885 | 866 | 867 | 37,100 |
2021/06/11 | 888 | 888 | 874 | 874 | 55,600 |
2021/06/10 | 877 | 889 | 873 | 888 | 37,400 |
2021/06/09 | 887 | 889 | 875 | 880 | 65,800 |
2021/06/08 | 878 | 879 | 871 | 876 | 22,900 |
2021/06/07 | 870 | 881 | 865 | 878 | 69,600 |
2021/06/04 | 864 | 870 | 861 | 866 | 81,100 |
2021/06/03 | 853 | 865 | 851 | 865 | 40,200 |
2021/06/02 | 847 | 859 | 845 | 852 | 52,800 |
2021/06/01 | 860 | 862 | 844 | 847 | 69,300 |
2021/05/31 | 869 | 875 | 853 | 853 | 64,300 |
2021/05/28 | 844 | 869 | 844 | 867 | 93,100 |
2021/05/27 | 864 | 866 | 840 | 847 | 95,000 |
2021/05/26 | 878 | 878 | 857 | 868 | 62,900 |
2021/05/25 | 908 | 908 | 877 | 879 | 73,700 |
2021/05/24 | 897 | 912 | 891 | 912 | 60,400 |
2021/05/21 | 895 | 910 | 882 | 901 | 50,500 |
2021/05/20 | 881 | 903 | 876 | 895 | 50,100 |
2021/05/19 | 875 | 888 | 861 | 883 | 39,700 |
2021/05/18 | 870 | 882 | 853 | 875 | 56,400 |
2021/05/17 | 866 | 875 | 860 | 862 | 56,700 |
2021/05/14 | 841 | 866 | 841 | 857 | 43,600 |
2021/05/13 | 849 | 855 | 835 | 835 | 42,900 |
2021/05/12 | 850 | 861 | 846 | 849 | 57,600 |
2021/05/11 | 866 | 873 | 845 | 845 | 69,300 |
2021/05/10 | 858 | 874 | 855 | 866 | 50,900 |
2021/05/07 | 854 | 856 | 846 | 856 | 31,700 |
2021/05/06 | 845 | 857 | 845 | 845 | 45,000 |
2021/04/30 | 845 | 856 | 842 | 844 | 44,700 |
2021/04/28 | 841 | 849 | 837 | 846 | 45,100 |
2021/04/27 | 838 | 848 | 832 | 839 | 36,300 |
2021/04/26 | 856 | 856 | 836 | 836 | 32,700 |
2021/04/23 | 850 | 859 | 849 | 850 | 27,200 |
2021/04/22 | 855 | 860 | 845 | 853 | 28,600 |
2021/04/21 | 845 | 847 | 837 | 840 | 51,200 |
2021/04/20 | 863 | 870 | 847 | 847 | 61,000 |
2021/04/19 | 853 | 870 | 853 | 870 | 31,800 |
2021/04/16 | 847 | 865 | 844 | 850 | 48,100 |
2021/04/15 | 851 | 861 | 845 | 848 | 33,300 |
2021/04/14 | 872 | 872 | 847 | 850 | 51,700 |
2021/04/13 | 867 | 877 | 867 | 873 | 23,700 |
2021/04/12 | 863 | 870 | 854 | 868 | 36,700 |
2021/04/09 | 855 | 861 | 845 | 856 | 43,000 |
2021/04/08 | 872 | 872 | 854 | 855 | 42,100 |
2021/04/07 | 870 | 880 | 868 | 880 | 36,600 |
2021/04/06 | 889 | 889 | 864 | 871 | 36,900 |
2021/04/05 | 892 | 898 | 885 | 889 | 27,900 |
2021/04/02 | 890 | 894 | 884 | 888 | 25,800 |
2021/04/01 | 883 | 907 | 882 | 886 | 49,400 |
2021/03/31 | 890 | 903 | 883 | 883 | 76,300 |
2021/03/30 | 920 | 920 | 892 | 904 | 57,800 |
2021/03/29 | 929 | 934 | 910 | 930 | 89,300 |
2021/03/26 | 922 | 928 | 911 | 914 | 109,700 |
2021/03/25 | 918 | 923 | 906 | 919 | 57,500 |
2021/03/24 | 946 | 946 | 903 | 903 | 50,300 |
2021/03/23 | 954 | 964 | 952 | 953 | 53,100 |
2021/03/22 | 962 | 967 | 947 | 962 | 48,400 |
2021/03/19 | 960 | 972 | 951 | 964 | 79,800 |
2021/03/18 | 960 | 960 | 945 | 953 | 62,600 |
2021/03/17 | 939 | 958 | 924 | 958 | 60,000 |
2021/03/16 | 939 | 940 | 924 | 940 | 48,100 |
2021/03/15 | 900 | 943 | 896 | 929 | 92,200 |
2021/03/12 | 888 | 899 | 875 | 898 | 67,000 |
2021/03/11 | 874 | 899 | 867 | 893 | 51,300 |
2021/03/10 | 881 | 884 | 868 | 874 | 26,500 |
2021/03/09 | 874 | 882 | 867 | 878 | 69,400 |
2021/03/08 | 856 | 872 | 854 | 867 | 80,100 |
2021/03/05 | 854 | 855 | 832 | 855 | 54,600 |
2021/03/04 | 842 | 852 | 840 | 852 | 35,400 |
2021/03/03 | 844 | 847 | 837 | 847 | 46,700 |
2021/03/02 | 850 | 850 | 836 | 844 | 44,900 |
2021/03/01 | 825 | 850 | 825 | 850 | 38,200 |
2021/02/26 | 850 | 851 | 820 | 820 | 77,100 |
2021/02/25 | 851 | 854 | 839 | 851 | 41,900 |
2021/02/24 | 851 | 851 | 838 | 843 | 38,300 |
2021/02/22 | 846 | 846 | 836 | 846 | 21,100 |
2021/02/19 | 841 | 841 | 834 | 835 | 25,100 |
2021/02/18 | 860 | 862 | 837 | 842 | 48,700 |
2021/02/17 | 844 | 867 | 839 | 860 | 43,900 |
2021/02/16 | 857 | 857 | 843 | 848 | 26,800 |
2021/02/15 | 857 | 857 | 845 | 857 | 34,200 |
2021/02/12 | 872 | 872 | 851 | 857 | 38,400 |
2021/02/10 | 884 | 884 | 873 | 874 | 14,400 |
2021/02/09 | 893 | 893 | 871 | 884 | 37,400 |
2021/02/08 | 864 | 892 | 858 | 892 | 66,200 |
2021/02/05 | 865 | 865 | 854 | 862 | 25,200 |
2021/02/04 | 848 | 862 | 847 | 858 | 33,200 |
2021/02/03 | 840 | 853 | 840 | 853 | 30,700 |
2021/02/02 | 834 | 843 | 833 | 839 | 27,200 |
2021/02/01 | 834 | 843 | 832 | 832 | 46,600 |
2021/01/29 | 861 | 862 | 835 | 835 | 31,900 |
2021/01/28 | 858 | 869 | 850 | 861 | 54,000 |
2021/01/27 | 853 | 878 | 850 | 872 | 41,000 |
2021/01/26 | 845 | 852 | 841 | 852 | 29,200 |
2021/01/25 | 850 | 854 | 840 | 849 | 34,800 |
2021/01/22 | 853 | 853 | 837 | 837 | 45,100 |
2021/01/21 | 863 | 868 | 850 | 853 | 33,000 |
2021/01/20 | 844 | 860 | 840 | 856 | 34,400 |
2021/01/19 | 867 | 867 | 844 | 844 | 35,800 |
2021/01/18 | 858 | 869 | 857 | 867 | 24,100 |
2021/01/15 | 861 | 867 | 856 | 858 | 48,200 |
2021/01/14 | 868 | 869 | 850 | 856 | 43,600 |
2021/01/13 | 870 | 870 | 851 | 868 | 50,000 |
2021/01/12 | 847 | 866 | 841 | 866 | 52,900 |
2021/01/08 | 835 | 847 | 827 | 847 | 48,800 |
2021/01/07 | 831 | 836 | 823 | 836 | 50,600 |
2021/01/06 | 814 | 823 | 810 | 819 | 30,800 |
2021/01/05 | 804 | 816 | 803 | 813 | 26,600 |
2021/01/04 | 830 | 830 | 809 | 811 | 43,700 |