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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,545 | 1,571 | 1,545 | 1,564 | 36,500 |
| 2024/12/27 | 1,534 | 1,541 | 1,527 | 1,539 | 44,200 |
| 2024/12/26 | 1,517 | 1,534 | 1,507 | 1,534 | 43,700 |
| 2024/12/25 | 1,527 | 1,527 | 1,500 | 1,516 | 41,200 |
| 2024/12/24 | 1,527 | 1,529 | 1,504 | 1,512 | 41,100 |
| 2024/12/23 | 1,507 | 1,539 | 1,503 | 1,534 | 65,100 |
| 2024/12/20 | 1,502 | 1,529 | 1,489 | 1,489 | 73,800 |
| 2024/12/19 | 1,447 | 1,489 | 1,445 | 1,483 | 98,800 |
| 2024/12/18 | 1,474 | 1,488 | 1,466 | 1,466 | 20,600 |
| 2024/12/17 | 1,463 | 1,482 | 1,462 | 1,481 | 83,800 |
| 2024/12/16 | 1,470 | 1,474 | 1,460 | 1,465 | 54,000 |
| 2024/12/13 | 1,443 | 1,465 | 1,442 | 1,458 | 44,900 |
| 2024/12/12 | 1,472 | 1,480 | 1,449 | 1,473 | 91,500 |
| 2024/12/11 | 1,476 | 1,492 | 1,463 | 1,465 | 59,600 |
| 2024/12/10 | 1,493 | 1,515 | 1,476 | 1,478 | 58,400 |
| 2024/12/09 | 1,512 | 1,528 | 1,489 | 1,489 | 51,200 |
| 2024/12/06 | 1,523 | 1,534 | 1,511 | 1,516 | 30,400 |
| 2024/12/05 | 1,524 | 1,550 | 1,521 | 1,521 | 51,400 |
| 2024/12/04 | 1,533 | 1,540 | 1,511 | 1,524 | 47,500 |
| 2024/12/03 | 1,498 | 1,562 | 1,498 | 1,536 | 84,500 |
| 2024/12/02 | 1,506 | 1,520 | 1,501 | 1,510 | 37,100 |
| 2024/11/29 | 1,506 | 1,530 | 1,506 | 1,508 | 38,300 |
| 2024/11/28 | 1,483 | 1,526 | 1,483 | 1,514 | 37,900 |
| 2024/11/27 | 1,517 | 1,526 | 1,485 | 1,490 | 37,300 |
| 2024/11/26 | 1,496 | 1,523 | 1,492 | 1,518 | 33,700 |
| 2024/11/25 | 1,523 | 1,528 | 1,498 | 1,504 | 91,900 |
| 2024/11/22 | 1,495 | 1,520 | 1,495 | 1,510 | 36,800 |
| 2024/11/21 | 1,522 | 1,529 | 1,501 | 1,501 | 31,600 |
| 2024/11/20 | 1,546 | 1,549 | 1,509 | 1,509 | 42,800 |
| 2024/11/19 | 1,569 | 1,569 | 1,539 | 1,546 | 64,900 |
| 2024/11/18 | 1,535 | 1,572 | 1,535 | 1,562 | 75,200 |
| 2024/11/15 | 1,500 | 1,555 | 1,500 | 1,546 | 86,300 |
| 2024/11/14 | 1,505 | 1,510 | 1,466 | 1,485 | 80,900 |
| 2024/11/13 | 1,546 | 1,570 | 1,500 | 1,507 | 93,700 |
| 2024/11/12 | 1,543 | 1,567 | 1,540 | 1,546 | 31,900 |
| 2024/11/11 | 1,556 | 1,561 | 1,536 | 1,540 | 38,400 |
| 2024/11/08 | 1,590 | 1,590 | 1,560 | 1,560 | 35,400 |
| 2024/11/07 | 1,540 | 1,585 | 1,540 | 1,577 | 56,700 |
| 2024/11/06 | 1,538 | 1,566 | 1,533 | 1,555 | 40,400 |
| 2024/11/05 | 1,544 | 1,548 | 1,519 | 1,535 | 36,200 |
| 2024/11/01 | 1,530 | 1,544 | 1,522 | 1,529 | 38,500 |
| 2024/10/31 | 1,542 | 1,555 | 1,534 | 1,546 | 38,700 |
| 2024/10/30 | 1,541 | 1,566 | 1,530 | 1,535 | 105,700 |
| 2024/10/29 | 1,532 | 1,550 | 1,532 | 1,540 | 40,800 |
| 2024/10/28 | 1,526 | 1,544 | 1,517 | 1,532 | 39,800 |
| 2024/10/25 | 1,531 | 1,531 | 1,501 | 1,513 | 41,100 |
| 2024/10/24 | 1,527 | 1,550 | 1,515 | 1,524 | 56,200 |
| 2024/10/23 | 1,571 | 1,578 | 1,547 | 1,547 | 42,100 |
| 2024/10/22 | 1,599 | 1,603 | 1,568 | 1,573 | 58,000 |
| 2024/10/21 | 1,604 | 1,607 | 1,588 | 1,599 | 32,200 |
| 2024/10/18 | 1,613 | 1,616 | 1,595 | 1,607 | 15,400 |
| 2024/10/17 | 1,611 | 1,619 | 1,602 | 1,607 | 37,100 |
| 2024/10/16 | 1,603 | 1,648 | 1,603 | 1,619 | 37,800 |
| 2024/10/15 | 1,620 | 1,633 | 1,596 | 1,623 | 56,800 |
| 2024/10/11 | 1,610 | 1,624 | 1,599 | 1,610 | 64,900 |
| 2024/10/10 | 1,581 | 1,589 | 1,572 | 1,582 | 42,000 |
| 2024/10/09 | 1,610 | 1,610 | 1,581 | 1,589 | 43,900 |
| 2024/10/08 | 1,590 | 1,608 | 1,584 | 1,588 | 34,500 |
| 2024/10/07 | 1,619 | 1,623 | 1,595 | 1,605 | 42,200 |
| 2024/10/04 | 1,609 | 1,620 | 1,595 | 1,595 | 45,200 |
| 2024/10/03 | 1,617 | 1,617 | 1,600 | 1,609 | 55,600 |
| 2024/10/02 | 1,623 | 1,638 | 1,575 | 1,577 | 69,700 |
| 2024/10/01 | 1,589 | 1,633 | 1,585 | 1,627 | 85,300 |
| 2024/09/30 | 1,589 | 1,606 | 1,575 | 1,591 | 79,200 |
| 2024/09/27 | 1,632 | 1,645 | 1,621 | 1,629 | 35,300 |
| 2024/09/26 | 1,635 | 1,660 | 1,625 | 1,655 | 101,400 |
| 2024/09/25 | 1,624 | 1,625 | 1,606 | 1,618 | 76,300 |
| 2024/09/24 | 1,626 | 1,640 | 1,615 | 1,626 | 73,000 |
| 2024/09/20 | 1,629 | 1,635 | 1,606 | 1,606 | 85,200 |
| 2024/09/19 | 1,620 | 1,630 | 1,608 | 1,619 | 36,600 |
| 2024/09/18 | 1,610 | 1,624 | 1,581 | 1,603 | 49,000 |
| 2024/09/17 | 1,608 | 1,608 | 1,569 | 1,591 | 35,100 |
| 2024/09/13 | 1,601 | 1,610 | 1,583 | 1,586 | 69,100 |
| 2024/09/12 | 1,609 | 1,649 | 1,609 | 1,616 | 127,700 |
| 2024/09/11 | 1,592 | 1,603 | 1,552 | 1,559 | 126,900 |
| 2024/09/10 | 1,609 | 1,614 | 1,588 | 1,592 | 74,400 |
| 2024/09/09 | 1,555 | 1,601 | 1,537 | 1,600 | 47,800 |
| 2024/09/06 | 1,595 | 1,622 | 1,584 | 1,593 | 48,500 |
| 2024/09/05 | 1,601 | 1,628 | 1,585 | 1,599 | 42,600 |
| 2024/09/04 | 1,599 | 1,644 | 1,598 | 1,615 | 138,400 |
| 2024/09/03 | 1,620 | 1,635 | 1,613 | 1,617 | 36,500 |
| 2024/09/02 | 1,651 | 1,667 | 1,612 | 1,625 | 77,300 |
| 2024/08/30 | 1,627 | 1,657 | 1,625 | 1,646 | 84,800 |
| 2024/08/29 | 1,634 | 1,650 | 1,615 | 1,619 | 92,000 |
| 2024/08/28 | 1,629 | 1,664 | 1,621 | 1,624 | 155,100 |
| 2024/08/27 | 1,569 | 1,615 | 1,547 | 1,605 | 85,500 |
| 2024/08/26 | 1,569 | 1,582 | 1,533 | 1,560 | 74,600 |
| 2024/08/23 | 1,541 | 1,584 | 1,531 | 1,575 | 124,800 |
| 2024/08/22 | 1,487 | 1,521 | 1,477 | 1,520 | 161,500 |
| 2024/08/21 | 1,477 | 1,498 | 1,473 | 1,473 | 79,100 |
| 2024/08/20 | 1,500 | 1,509 | 1,489 | 1,496 | 85,400 |
| 2024/08/19 | 1,515 | 1,519 | 1,476 | 1,480 | 126,800 |
| 2024/08/16 | 1,526 | 1,543 | 1,511 | 1,540 | 76,500 |
| 2024/08/15 | 1,550 | 1,550 | 1,490 | 1,496 | 90,100 |
| 2024/08/14 | 1,517 | 1,529 | 1,483 | 1,510 | 75,800 |
| 2024/08/13 | 1,462 | 1,530 | 1,420 | 1,487 | 255,100 |
| 2024/08/09 | 1,480 | 1,505 | 1,449 | 1,462 | 133,700 |
| 2024/08/08 | 1,416 | 1,450 | 1,412 | 1,432 | 102,500 |
| 2024/08/07 | 1,460 | 1,501 | 1,419 | 1,441 | 156,500 |
| 2024/08/06 | 1,469 | 1,500 | 1,399 | 1,500 | 299,400 |
| 2024/08/05 | 1,396 | 1,409 | 1,200 | 1,289 | 291,100 |
| 2024/08/02 | 1,512 | 1,530 | 1,474 | 1,486 | 189,200 |
| 2024/08/01 | 1,664 | 1,664 | 1,571 | 1,581 | 95,400 |
| 2024/07/31 | 1,638 | 1,688 | 1,610 | 1,681 | 59,800 |
| 2024/07/30 | 1,650 | 1,654 | 1,631 | 1,649 | 71,100 |
| 2024/07/29 | 1,619 | 1,665 | 1,619 | 1,650 | 95,200 |
| 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 |