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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,620 | 1,624 | 1,587 | 1,608 | 58,000 |
| 2024/07/25 | 1,621 | 1,626 | 1,581 | 1,605 | 116,500 |
| 2024/07/24 | 1,700 | 1,713 | 1,643 | 1,648 | 133,400 |
| 2024/07/23 | 1,664 | 1,697 | 1,664 | 1,687 | 75,600 |
| 2024/07/22 | 1,684 | 1,684 | 1,637 | 1,659 | 90,500 |
| 2024/07/19 | 1,683 | 1,699 | 1,671 | 1,690 | 52,500 |
| 2024/07/18 | 1,671 | 1,714 | 1,661 | 1,687 | 156,100 |
| 2024/07/17 | 1,771 | 1,779 | 1,682 | 1,687 | 165,400 |
| 2024/07/16 | 1,698 | 1,759 | 1,697 | 1,741 | 170,200 |
| 2024/07/12 | 1,650 | 1,690 | 1,641 | 1,682 | 165,900 |
| 2024/07/11 | 1,610 | 1,649 | 1,610 | 1,642 | 148,900 |
| 2024/07/10 | 1,608 | 1,608 | 1,584 | 1,588 | 90,000 |
| 2024/07/09 | 1,607 | 1,624 | 1,605 | 1,611 | 67,300 |
| 2024/07/08 | 1,614 | 1,620 | 1,595 | 1,603 | 68,200 |
| 2024/07/05 | 1,643 | 1,643 | 1,609 | 1,609 | 75,200 |
| 2024/07/04 | 1,641 | 1,652 | 1,629 | 1,635 | 64,000 |
| 2024/07/03 | 1,640 | 1,647 | 1,622 | 1,641 | 85,200 |
| 2024/07/02 | 1,669 | 1,673 | 1,631 | 1,637 | 76,800 |
| 2024/07/01 | 1,637 | 1,669 | 1,637 | 1,668 | 138,700 |
| 2024/06/28 | 1,666 | 1,666 | 1,628 | 1,637 | 76,000 |
| 2024/06/27 | 1,652 | 1,665 | 1,649 | 1,663 | 114,600 |
| 2024/06/26 | 1,635 | 1,662 | 1,635 | 1,652 | 117,300 |
| 2024/06/25 | 1,642 | 1,649 | 1,623 | 1,633 | 112,200 |
| 2024/06/24 | 1,619 | 1,631 | 1,595 | 1,628 | 164,500 |
| 2024/06/21 | 1,650 | 1,650 | 1,580 | 1,622 | 253,300 |
| 2024/06/20 | 1,635 | 1,659 | 1,626 | 1,653 | 200,800 |
| 2024/06/19 | 1,601 | 1,637 | 1,595 | 1,619 | 99,000 |
| 2024/06/18 | 1,602 | 1,619 | 1,595 | 1,598 | 122,200 |
| 2024/06/17 | 1,633 | 1,641 | 1,574 | 1,583 | 203,500 |
| 2024/06/14 | 1,566 | 1,626 | 1,566 | 1,626 | 175,600 |
| 2024/06/13 | 1,633 | 1,643 | 1,527 | 1,556 | 294,400 |
| 2024/06/12 | 1,608 | 1,620 | 1,580 | 1,620 | 236,600 |
| 2024/06/11 | 1,610 | 1,618 | 1,587 | 1,591 | 221,500 |
| 2024/06/10 | 1,506 | 1,581 | 1,500 | 1,581 | 248,000 |
| 2024/06/07 | 1,500 | 1,502 | 1,480 | 1,484 | 101,800 |
| 2024/06/06 | 1,490 | 1,500 | 1,474 | 1,493 | 108,500 |
| 2024/06/05 | 1,540 | 1,540 | 1,485 | 1,485 | 178,500 |
| 2024/06/04 | 1,520 | 1,544 | 1,512 | 1,544 | 103,300 |
| 2024/06/03 | 1,526 | 1,548 | 1,515 | 1,522 | 207,900 |
| 2024/05/31 | 1,548 | 1,575 | 1,516 | 1,516 | 814,700 |
| 2024/05/30 | 1,502 | 1,536 | 1,501 | 1,529 | 172,400 |
| 2024/05/29 | 1,531 | 1,544 | 1,509 | 1,514 | 153,600 |
| 2024/05/28 | 1,559 | 1,572 | 1,531 | 1,533 | 121,100 |
| 2024/05/27 | 1,550 | 1,559 | 1,545 | 1,552 | 132,800 |
| 2024/05/24 | 1,547 | 1,571 | 1,545 | 1,549 | 94,800 |
| 2024/05/23 | 1,556 | 1,564 | 1,541 | 1,560 | 123,500 |
| 2024/05/22 | 1,570 | 1,570 | 1,541 | 1,541 | 118,600 |
| 2024/05/21 | 1,605 | 1,621 | 1,580 | 1,580 | 89,100 |
| 2024/05/20 | 1,595 | 1,618 | 1,590 | 1,601 | 176,000 |
| 2024/05/17 | 1,583 | 1,592 | 1,570 | 1,583 | 122,700 |
| 2024/05/16 | 1,545 | 1,578 | 1,545 | 1,563 | 186,500 |
| 2024/05/15 | 1,564 | 1,576 | 1,540 | 1,556 | 173,400 |
| 2024/05/14 | 1,523 | 1,570 | 1,518 | 1,564 | 249,200 |
| 2024/05/13 | 1,558 | 1,640 | 1,550 | 1,597 | 278,300 |
| 2024/05/10 | 1,567 | 1,598 | 1,554 | 1,598 | 114,900 |
| 2024/05/09 | 1,575 | 1,587 | 1,558 | 1,563 | 146,100 |
| 2024/05/08 | 1,600 | 1,610 | 1,546 | 1,558 | 131,900 |
| 2024/05/07 | 1,590 | 1,592 | 1,570 | 1,581 | 132,700 |
| 2024/05/02 | 1,575 | 1,593 | 1,573 | 1,580 | 33,100 |
| 2024/05/01 | 1,574 | 1,590 | 1,568 | 1,576 | 48,200 |
| 2024/04/30 | 1,565 | 1,600 | 1,563 | 1,587 | 106,300 |
| 2024/04/26 | 1,585 | 1,587 | 1,560 | 1,571 | 84,900 |
| 2024/04/25 | 1,567 | 1,597 | 1,558 | 1,587 | 162,300 |
| 2024/04/24 | 1,569 | 1,583 | 1,561 | 1,569 | 112,400 |
| 2024/04/23 | 1,579 | 1,609 | 1,571 | 1,584 | 104,000 |
| 2024/04/22 | 1,563 | 1,578 | 1,545 | 1,571 | 99,200 |
| 2024/04/19 | 1,550 | 1,564 | 1,516 | 1,545 | 133,500 |
| 2024/04/18 | 1,546 | 1,566 | 1,541 | 1,564 | 76,600 |
| 2024/04/17 | 1,573 | 1,576 | 1,534 | 1,556 | 122,500 |
| 2024/04/16 | 1,597 | 1,605 | 1,568 | 1,570 | 117,400 |
| 2024/04/15 | 1,585 | 1,615 | 1,585 | 1,615 | 74,000 |
| 2024/04/12 | 1,614 | 1,620 | 1,602 | 1,604 | 47,500 |
| 2024/04/11 | 1,600 | 1,628 | 1,584 | 1,614 | 59,800 |
| 2024/04/10 | 1,599 | 1,651 | 1,599 | 1,621 | 111,900 |
| 2024/04/09 | 1,600 | 1,604 | 1,580 | 1,599 | 92,500 |
| 2024/04/08 | 1,591 | 1,606 | 1,573 | 1,596 | 73,300 |
| 2024/04/05 | 1,579 | 1,596 | 1,559 | 1,583 | 90,900 |
| 2024/04/04 | 1,590 | 1,608 | 1,569 | 1,594 | 100,500 |
| 2024/04/03 | 1,553 | 1,619 | 1,540 | 1,598 | 181,400 |
| 2024/04/02 | 1,578 | 1,592 | 1,557 | 1,566 | 210,900 |
| 2024/04/01 | 1,690 | 1,696 | 1,545 | 1,566 | 480,800 |
| 2024/03/29 | 1,670 | 1,675 | 1,620 | 1,635 | 154,800 |
| 2024/03/28 | 1,669 | 1,670 | 1,621 | 1,651 | 199,600 |
| 2024/03/27 | 1,610 | 1,708 | 1,597 | 1,668 | 381,700 |
| 2024/03/26 | 1,610 | 1,646 | 1,601 | 1,608 | 166,200 |
| 2024/03/25 | 1,622 | 1,635 | 1,605 | 1,629 | 191,800 |
| 2024/03/22 | 1,600 | 1,667 | 1,595 | 1,616 | 222,400 |
| 2024/03/21 | 1,560 | 1,595 | 1,551 | 1,585 | 160,600 |
| 2024/03/19 | 1,549 | 1,574 | 1,507 | 1,546 | 128,200 |
| 2024/03/18 | 1,596 | 1,609 | 1,550 | 1,582 | 348,700 |
| 2024/03/15 | 1,501 | 1,594 | 1,501 | 1,579 | 350,600 |
| 2024/03/14 | 1,462 | 1,514 | 1,453 | 1,510 | 208,300 |
| 2024/03/13 | 1,473 | 1,492 | 1,445 | 1,455 | 109,600 |
| 2024/03/12 | 1,416 | 1,475 | 1,415 | 1,471 | 113,700 |
| 2024/03/11 | 1,436 | 1,436 | 1,403 | 1,423 | 136,500 |
| 2024/03/08 | 1,405 | 1,456 | 1,403 | 1,441 | 184,400 |
| 2024/03/07 | 1,493 | 1,494 | 1,399 | 1,405 | 263,600 |
| 2024/03/06 | 1,418 | 1,492 | 1,415 | 1,490 | 348,300 |
| 2024/03/05 | 1,333 | 1,422 | 1,332 | 1,408 | 241,200 |
| 2024/03/04 | 1,330 | 1,338 | 1,314 | 1,332 | 134,300 |
| 2024/03/01 | 1,269 | 1,317 | 1,269 | 1,311 | 101,700 |
| 2024/02/29 | 1,296 | 1,296 | 1,268 | 1,269 | 45,000 |
| 2024/02/28 | 1,282 | 1,292 | 1,278 | 1,289 | 51,400 |
| 2024/02/27 | 1,277 | 1,301 | 1,276 | 1,290 | 65,300 |
| 2024/02/26 | 1,288 | 1,305 | 1,273 | 1,279 | 84,400 |
| 2024/02/22 | 1,264 | 1,283 | 1,257 | 1,283 | 108,900 |
| 2024/02/21 | 1,241 | 1,259 | 1,240 | 1,259 | 99,600 |
| 2024/02/20 | 1,245 | 1,245 | 1,235 | 1,242 | 84,000 |
| 2024/02/19 | 1,242 | 1,246 | 1,228 | 1,242 | 108,100 |
| 2024/02/16 | 1,220 | 1,245 | 1,213 | 1,234 | 104,100 |
| 2024/02/15 | 1,214 | 1,220 | 1,194 | 1,198 | 68,500 |
| 2024/02/14 | 1,244 | 1,244 | 1,200 | 1,212 | 171,300 |
| 2024/02/13 | 1,256 | 1,273 | 1,237 | 1,247 | 206,000 |
| 2024/02/09 | 1,273 | 1,278 | 1,235 | 1,240 | 223,600 |
| 2024/02/08 | 1,274 | 1,279 | 1,234 | 1,275 | 152,000 |
| 2024/02/07 | 1,246 | 1,278 | 1,243 | 1,274 | 97,700 |
| 2024/02/06 | 1,251 | 1,266 | 1,242 | 1,257 | 99,400 |
| 2024/02/05 | 1,234 | 1,254 | 1,232 | 1,251 | 103,300 |
| 2024/02/02 | 1,204 | 1,221 | 1,195 | 1,219 | 77,700 |
| 2024/02/01 | 1,213 | 1,218 | 1,201 | 1,204 | 54,200 |
| 2024/01/31 | 1,200 | 1,221 | 1,200 | 1,221 | 102,300 |
| 2024/01/30 | 1,214 | 1,218 | 1,198 | 1,198 | 77,400 |
| 2024/01/29 | 1,201 | 1,225 | 1,201 | 1,221 | 107,600 |
| 2024/01/26 | 1,190 | 1,210 | 1,185 | 1,197 | 109,500 |
| 2024/01/25 | 1,190 | 1,201 | 1,182 | 1,195 | 115,400 |
| 2024/01/24 | 1,200 | 1,203 | 1,184 | 1,195 | 121,300 |
| 2024/01/23 | 1,206 | 1,213 | 1,193 | 1,203 | 88,700 |
| 2024/01/22 | 1,190 | 1,212 | 1,190 | 1,202 | 142,400 |
| 2024/01/19 | 1,175 | 1,189 | 1,162 | 1,187 | 69,300 |
| 2024/01/18 | 1,153 | 1,174 | 1,153 | 1,168 | 65,400 |
| 2024/01/17 | 1,163 | 1,180 | 1,159 | 1,159 | 91,600 |
| 2024/01/16 | 1,188 | 1,188 | 1,150 | 1,150 | 197,800 |
| 2024/01/15 | 1,186 | 1,201 | 1,180 | 1,186 | 222,700 |
| 2024/01/12 | 1,195 | 1,205 | 1,179 | 1,183 | 131,500 |
| 2024/01/11 | 1,157 | 1,186 | 1,157 | 1,186 | 168,900 |
| 2024/01/10 | 1,152 | 1,156 | 1,131 | 1,144 | 94,600 |
| 2024/01/09 | 1,155 | 1,163 | 1,133 | 1,149 | 187,300 |
| 2024/01/05 | 1,141 | 1,151 | 1,140 | 1,150 | 71,000 |
| 2024/01/04 | 1,155 | 1,155 | 1,128 | 1,137 | 75,800 |