1879 新日本建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,816 | 1,839 | 1,805 | 1,834 | 43,900 | 1,834 |
| 2025-10-22 | 1,832 | 1,838 | 1,818 | 1,824 | 56,300 | 1,824 |
| 2025-10-21 | 1,840 | 1,841 | 1,822 | 1,832 | 35,800 | 1,832 |
| 2025-10-20 | 1,846 | 1,846 | 1,828 | 1,838 | 25,100 | 1,838 |
| 2025-10-17 | 1,809 | 1,822 | 1,804 | 1,819 | 36,400 | 1,819 |
| 2025-10-16 | 1,801 | 1,823 | 1,801 | 1,816 | 66,900 | 1,816 |
| 2025-10-15 | 1,779 | 1,799 | 1,776 | 1,793 | 33,200 | 1,793 |
| 2025-10-14 | 1,753 | 1,792 | 1,751 | 1,772 | 49,100 | 1,772 |
| 2025-10-10 | 1,784 | 1,798 | 1,770 | 1,784 | 64,900 | 1,784 |
| 2025-10-09 | 1,833 | 1,835 | 1,803 | 1,805 | 73,100 | 1,805 |
| 2025-10-08 | 1,863 | 1,881 | 1,832 | 1,832 | 57,700 | 1,832 |
| 2025-10-07 | 1,852 | 1,864 | 1,844 | 1,861 | 63,700 | 1,861 |
| 2025-10-06 | 1,842 | 1,868 | 1,823 | 1,852 | 85,000 | 1,852 |
| 2025-10-03 | 1,776 | 1,802 | 1,776 | 1,802 | 44,100 | 1,802 |
| 2025-10-02 | 1,800 | 1,829 | 1,778 | 1,781 | 60,600 | 1,781 |
| 2025-10-01 | 1,835 | 1,835 | 1,780 | 1,808 | 73,200 | 1,808 |
| 2025-09-30 | 1,854 | 1,857 | 1,825 | 1,844 | 74,100 | 1,844 |
| 2025-09-29 | 1,869 | 1,877 | 1,831 | 1,854 | 56,500 | 1,854 |
| 2025-09-26 | 1,842 | 1,881 | 1,842 | 1,878 | 80,300 | 1,878 |
| 2025-09-25 | 1,825 | 1,840 | 1,820 | 1,833 | 193,000 | 1,833 |
| 2025-09-24 | 1,835 | 1,844 | 1,820 | 1,825 | 69,500 | 1,825 |
| 2025-09-22 | 1,848 | 1,854 | 1,817 | 1,839 | 111,900 | 1,839 |
| 2025-09-19 | 1,861 | 1,872 | 1,832 | 1,849 | 114,500 | 1,849 |
| 2025-09-18 | 1,860 | 1,869 | 1,840 | 1,859 | 60,300 | 1,859 |
| 2025-09-17 | 1,903 | 1,907 | 1,858 | 1,860 | 63,600 | 1,860 |
| 2025-09-16 | 1,931 | 1,934 | 1,908 | 1,912 | 42,800 | 1,912 |
| 2025-09-12 | 1,931 | 1,954 | 1,929 | 1,936 | 61,000 | 1,936 |
| 2025-09-11 | 1,944 | 1,955 | 1,926 | 1,932 | 48,300 | 1,932 |
| 2025-09-10 | 1,950 | 1,970 | 1,937 | 1,944 | 35,900 | 1,944 |
| 2025-09-09 | 1,951 | 1,975 | 1,934 | 1,950 | 89,600 | 1,950 |
| 2025-09-08 | 1,930 | 1,934 | 1,913 | 1,923 | 41,100 | 1,923 |
| 2025-09-05 | 1,914 | 1,923 | 1,898 | 1,918 | 86,300 | 1,918 |
| 2025-09-04 | 1,889 | 1,921 | 1,882 | 1,919 | 96,100 | 1,919 |
| 2025-09-03 | 1,897 | 1,897 | 1,875 | 1,885 | 44,400 | 1,885 |
| 2025-09-02 | 1,901 | 1,901 | 1,888 | 1,897 | 38,700 | 1,897 |
| 2025-09-01 | 1,880 | 1,897 | 1,867 | 1,893 | 43,900 | 1,893 |
| 2025-08-29 | 1,878 | 1,888 | 1,874 | 1,888 | 29,700 | 1,888 |
| 2025-08-28 | 1,874 | 1,883 | 1,857 | 1,880 | 36,800 | 1,880 |
| 2025-08-27 | 1,859 | 1,889 | 1,850 | 1,871 | 56,000 | 1,871 |
| 2025-08-26 | 1,877 | 1,882 | 1,848 | 1,859 | 42,000 | 1,859 |
| 2025-08-25 | 1,904 | 1,911 | 1,866 | 1,875 | 56,000 | 1,875 |
| 2025-08-22 | 1,898 | 1,905 | 1,881 | 1,900 | 35,900 | 1,900 |
| 2025-08-21 | 1,900 | 1,900 | 1,876 | 1,891 | 30,000 | 1,891 |
| 2025-08-20 | 1,890 | 1,898 | 1,875 | 1,888 | 46,200 | 1,888 |
| 2025-08-19 | 1,882 | 1,894 | 1,864 | 1,883 | 50,900 | 1,883 |
| 2025-08-18 | 1,864 | 1,884 | 1,864 | 1,884 | 76,000 | 1,884 |
| 2025-08-15 | 1,881 | 1,881 | 1,843 | 1,862 | 52,700 | 1,862 |
| 2025-08-14 | 1,888 | 1,894 | 1,865 | 1,881 | 47,700 | 1,881 |
| 2025-08-13 | 1,870 | 1,898 | 1,858 | 1,898 | 57,200 | 1,898 |
| 2025-08-12 | 1,900 | 1,919 | 1,872 | 1,880 | 106,200 | 1,880 |
| 2025-08-08 | 1,825 | 1,950 | 1,825 | 1,871 | 160,200 | 1,871 |
| 2025-08-07 | 1,815 | 1,842 | 1,807 | 1,822 | 66,700 | 1,822 |
| 2025-08-06 | 1,780 | 1,806 | 1,771 | 1,802 | 57,500 | 1,802 |
| 2025-08-05 | 1,780 | 1,801 | 1,762 | 1,780 | 49,500 | 1,780 |
| 2025-08-04 | 1,799 | 1,799 | 1,772 | 1,780 | 74,200 | 1,780 |
| 2025-08-01 | 1,768 | 1,821 | 1,768 | 1,812 | 83,800 | 1,812 |
| 2025-07-31 | 1,750 | 1,767 | 1,750 | 1,762 | 74,800 | 1,762 |
| 2025-07-30 | 1,723 | 1,749 | 1,722 | 1,742 | 67,700 | 1,742 |
| 2025-07-29 | 1,710 | 1,720 | 1,702 | 1,718 | 34,300 | 1,718 |
| 2025-07-28 | 1,726 | 1,737 | 1,712 | 1,720 | 46,900 | 1,720 |
| 2025-07-25 | 1,726 | 1,726 | 1,688 | 1,722 | 68,200 | 1,722 |
| 2025-07-24 | 1,683 | 1,713 | 1,683 | 1,705 | 48,700 | 1,705 |
| 2025-07-23 | 1,690 | 1,692 | 1,666 | 1,671 | 74,000 | 1,671 |
| 2025-07-22 | 1,681 | 1,691 | 1,671 | 1,677 | 35,000 | 1,677 |
| 2025-07-18 | 1,708 | 1,708 | 1,687 | 1,688 | 44,600 | 1,688 |
| 2025-07-17 | 1,684 | 1,713 | 1,671 | 1,708 | 62,900 | 1,708 |
| 2025-07-16 | 1,703 | 1,707 | 1,683 | 1,685 | 96,300 | 1,685 |
| 2025-07-15 | 1,717 | 1,721 | 1,701 | 1,703 | 64,000 | 1,703 |
| 2025-07-14 | 1,698 | 1,715 | 1,691 | 1,709 | 62,900 | 1,709 |
| 2025-07-11 | 1,692 | 1,716 | 1,691 | 1,697 | 81,100 | 1,697 |
| 2025-07-10 | 1,659 | 1,674 | 1,650 | 1,674 | 72,100 | 1,674 |
| 2025-07-09 | 1,642 | 1,670 | 1,634 | 1,657 | 95,600 | 1,657 |
| 2025-07-08 | 1,624 | 1,640 | 1,621 | 1,639 | 50,800 | 1,639 |
| 2025-07-07 | 1,641 | 1,641 | 1,624 | 1,636 | 32,900 | 1,636 |
| 2025-07-04 | 1,631 | 1,638 | 1,617 | 1,633 | 38,000 | 1,633 |
| 2025-07-03 | 1,644 | 1,646 | 1,617 | 1,621 | 49,300 | 1,621 |
| 2025-07-02 | 1,626 | 1,651 | 1,623 | 1,638 | 64,000 | 1,638 |
| 2025-07-01 | 1,664 | 1,666 | 1,639 | 1,641 | 46,900 | 1,641 |
| 2025-06-30 | 1,666 | 1,679 | 1,659 | 1,665 | 96,300 | 1,665 |
| 2025-06-27 | 1,658 | 1,669 | 1,655 | 1,663 | 72,100 | 1,663 |
| 2025-06-26 | 1,635 | 1,651 | 1,635 | 1,650 | 45,800 | 1,650 |
| 2025-06-25 | 1,651 | 1,653 | 1,631 | 1,635 | 43,900 | 1,635 |
| 2025-06-24 | 1,652 | 1,652 | 1,618 | 1,644 | 91,100 | 1,644 |
| 2025-06-23 | 1,622 | 1,645 | 1,620 | 1,632 | 40,900 | 1,632 |
| 2025-06-20 | 1,649 | 1,652 | 1,621 | 1,629 | 162,900 | 1,629 |
| 2025-06-19 | 1,619 | 1,663 | 1,619 | 1,649 | 157,800 | 1,649 |
| 2025-06-18 | 1,604 | 1,627 | 1,598 | 1,619 | 66,000 | 1,619 |
| 2025-06-17 | 1,597 | 1,613 | 1,593 | 1,607 | 61,600 | 1,607 |
| 2025-06-16 | 1,603 | 1,619 | 1,596 | 1,596 | 50,200 | 1,596 |
| 2025-06-13 | 1,578 | 1,592 | 1,569 | 1,586 | 60,600 | 1,586 |
| 2025-06-12 | 1,589 | 1,596 | 1,577 | 1,586 | 53,600 | 1,586 |
| 2025-06-11 | 1,594 | 1,610 | 1,586 | 1,591 | 55,200 | 1,591 |
| 2025-06-10 | 1,607 | 1,622 | 1,593 | 1,593 | 81,700 | 1,593 |
| 2025-06-09 | 1,600 | 1,616 | 1,596 | 1,609 | 78,300 | 1,609 |
| 2025-06-06 | 1,603 | 1,615 | 1,598 | 1,605 | 61,700 | 1,605 |
| 2025-06-05 | 1,606 | 1,606 | 1,592 | 1,603 | 43,000 | 1,603 |
| 2025-06-04 | 1,625 | 1,626 | 1,609 | 1,616 | 77,700 | 1,616 |
| 2025-06-03 | 1,617 | 1,628 | 1,596 | 1,625 | 114,800 | 1,625 |
| 2025-06-02 | 1,616 | 1,629 | 1,604 | 1,616 | 107,200 | 1,616 |
| 2025-05-30 | 1,616 | 1,639 | 1,611 | 1,627 | 65,900 | 1,627 |
| 2025-05-29 | 1,616 | 1,643 | 1,616 | 1,636 | 62,500 | 1,636 |
| 2025-05-28 | 1,648 | 1,648 | 1,609 | 1,612 | 67,200 | 1,612 |
| 2025-05-27 | 1,634 | 1,648 | 1,625 | 1,635 | 44,900 | 1,635 |
| 2025-05-26 | 1,637 | 1,647 | 1,630 | 1,634 | 29,300 | 1,634 |
| 2025-05-23 | 1,622 | 1,648 | 1,607 | 1,632 | 39,600 | 1,632 |
| 2025-05-22 | 1,620 | 1,630 | 1,604 | 1,622 | 46,500 | 1,622 |
| 2025-05-21 | 1,593 | 1,657 | 1,582 | 1,632 | 120,200 | 1,632 |
| 2025-05-20 | 1,609 | 1,609 | 1,584 | 1,591 | 44,500 | 1,591 |
| 2025-05-19 | 1,613 | 1,617 | 1,592 | 1,600 | 63,000 | 1,600 |
| 2025-05-16 | 1,611 | 1,612 | 1,585 | 1,610 | 55,000 | 1,610 |
| 2025-05-15 | 1,615 | 1,619 | 1,587 | 1,614 | 68,200 | 1,614 |
| 2025-05-14 | 1,620 | 1,620 | 1,553 | 1,620 | 152,000 | 1,620 |
| 2025-05-13 | 1,694 | 1,694 | 1,600 | 1,634 | 89,500 | 1,634 |
| 2025-05-12 | 1,688 | 1,702 | 1,682 | 1,695 | 38,500 | 1,695 |
| 2025-05-09 | 1,684 | 1,700 | 1,662 | 1,688 | 93,300 | 1,688 |
| 2025-05-08 | 1,644 | 1,658 | 1,630 | 1,651 | 34,200 | 1,651 |
| 2025-05-07 | 1,648 | 1,664 | 1,637 | 1,653 | 61,900 | 1,653 |
| 2025-05-02 | 1,660 | 1,660 | 1,630 | 1,640 | 53,700 | 1,640 |
| 2025-05-01 | 1,636 | 1,667 | 1,621 | 1,655 | 93,800 | 1,655 |
| 2025-04-30 | 1,650 | 1,651 | 1,623 | 1,650 | 79,000 | 1,650 |
| 2025-04-28 | 1,604 | 1,648 | 1,595 | 1,648 | 105,300 | 1,648 |
| 2025-04-25 | 1,620 | 1,637 | 1,603 | 1,609 | 78,500 | 1,609 |
| 2025-04-24 | 1,612 | 1,622 | 1,597 | 1,600 | 95,600 | 1,600 |
| 2025-04-23 | 1,585 | 1,609 | 1,585 | 1,597 | 107,100 | 1,597 |
| 2025-04-22 | 1,570 | 1,585 | 1,562 | 1,566 | 40,000 | 1,566 |
| 2025-04-21 | 1,582 | 1,586 | 1,560 | 1,568 | 45,600 | 1,568 |
| 2025-04-18 | 1,562 | 1,585 | 1,557 | 1,583 | 51,300 | 1,583 |
| 2025-04-17 | 1,548 | 1,565 | 1,548 | 1,555 | 33,800 | 1,555 |
| 2025-04-16 | 1,554 | 1,563 | 1,529 | 1,544 | 68,600 | 1,544 |
| 2025-04-15 | 1,520 | 1,559 | 1,520 | 1,554 | 88,600 | 1,554 |
| 2025-04-14 | 1,520 | 1,534 | 1,502 | 1,527 | 107,000 | 1,527 |
| 2025-04-11 | 1,472 | 1,499 | 1,436 | 1,490 | 114,600 | 1,490 |
| 2025-04-10 | 1,503 | 1,503 | 1,459 | 1,484 | 99,100 | 1,484 |
| 2025-04-09 | 1,409 | 1,427 | 1,382 | 1,413 | 203,800 | 1,413 |
| 2025-04-08 | 1,392 | 1,432 | 1,391 | 1,427 | 229,700 | 1,427 |
| 2025-04-07 | 1,341 | 1,398 | 1,311 | 1,362 | 269,700 | 1,362 |
| 2025-04-04 | 1,457 | 1,457 | 1,401 | 1,431 | 127,000 | 1,431 |
| 2025-04-03 | 1,486 | 1,499 | 1,470 | 1,482 | 106,500 | 1,482 |
| 2025-04-02 | 1,550 | 1,551 | 1,511 | 1,526 | 104,600 | 1,526 |
| 2025-04-01 | 1,577 | 1,578 | 1,546 | 1,550 | 68,900 | 1,550 |
| 2025-03-31 | 1,583 | 1,591 | 1,554 | 1,563 | 104,000 | 1,563 |
| 2025-03-28 | 1,575 | 1,610 | 1,545 | 1,605 | 159,800 | 1,605 |
| 2025-03-27 | 1,607 | 1,611 | 1,572 | 1,600 | 187,700 | 1,600 |
| 2025-03-26 | 1,597 | 1,610 | 1,590 | 1,607 | 119,300 | 1,607 |
| 2025-03-25 | 1,598 | 1,604 | 1,591 | 1,591 | 67,800 | 1,591 |
| 2025-03-24 | 1,605 | 1,609 | 1,582 | 1,587 | 70,800 | 1,587 |
| 2025-03-21 | 1,600 | 1,616 | 1,587 | 1,605 | 134,100 | 1,605 |
| 2025-03-19 | 1,575 | 1,613 | 1,570 | 1,599 | 113,100 | 1,599 |
| 2025-03-18 | 1,560 | 1,586 | 1,556 | 1,580 | 87,900 | 1,580 |
| 2025-03-17 | 1,529 | 1,558 | 1,528 | 1,548 | 58,200 | 1,548 |
| 2025-03-14 | 1,518 | 1,531 | 1,513 | 1,524 | 68,000 | 1,524 |
| 2025-03-13 | 1,507 | 1,537 | 1,503 | 1,526 | 152,300 | 1,526 |
| 2025-03-12 | 1,502 | 1,530 | 1,495 | 1,507 | 258,200 | 1,507 |
| 2025-03-11 | 1,500 | 1,509 | 1,459 | 1,502 | 125,500 | 1,502 |
| 2025-03-10 | 1,516 | 1,532 | 1,504 | 1,509 | 179,100 | 1,509 |
| 2025-03-07 | 1,525 | 1,533 | 1,490 | 1,526 | 128,700 | 1,526 |
| 2025-03-06 | 1,550 | 1,558 | 1,534 | 1,541 | 140,100 | 1,541 |
| 2025-03-05 | 1,508 | 1,550 | 1,508 | 1,542 | 223,700 | 1,542 |
| 2025-03-04 | 1,489 | 1,507 | 1,482 | 1,507 | 107,000 | 1,507 |
| 2025-03-03 | 1,501 | 1,515 | 1,497 | 1,505 | 107,900 | 1,505 |
| 2025-02-28 | 1,461 | 1,502 | 1,461 | 1,499 | 220,600 | 1,499 |
| 2025-02-27 | 1,401 | 1,471 | 1,400 | 1,462 | 462,600 | 1,462 |
| 2025-02-26 | 1,390 | 1,420 | 1,386 | 1,406 | 1,578,400 | 1,406 |
| 2025-02-25 | 1,400 | 1,431 | 1,400 | 1,400 | 473,300 | 1,400 |
| 2025-02-21 | 1,415 | 1,422 | 1,400 | 1,400 | 174,300 | 1,400 |
| 2025-02-20 | 1,450 | 1,450 | 1,417 | 1,424 | 187,700 | 1,424 |
| 2025-02-19 | 1,462 | 1,477 | 1,458 | 1,460 | 99,600 | 1,460 |
| 2025-02-18 | 1,457 | 1,475 | 1,440 | 1,471 | 333,800 | 1,471 |
| 2025-02-17 | 1,501 | 1,526 | 1,475 | 1,483 | 242,800 | 1,483 |
| 2025-02-14 | 1,600 | 1,620 | 1,495 | 1,528 | 291,400 | 1,528 |
| 2025-02-13 | 1,598 | 1,628 | 1,585 | 1,621 | 133,400 | 1,621 |
| 2025-02-12 | 1,600 | 1,604 | 1,571 | 1,575 | 83,700 | 1,575 |
| 2025-02-10 | 1,579 | 1,590 | 1,572 | 1,586 | 70,900 | 1,586 |
| 2025-02-07 | 1,587 | 1,607 | 1,577 | 1,590 | 88,600 | 1,590 |
| 2025-02-06 | 1,588 | 1,591 | 1,578 | 1,587 | 40,000 | 1,587 |
| 2025-02-05 | 1,590 | 1,605 | 1,581 | 1,588 | 41,900 | 1,588 |
| 2025-02-04 | 1,597 | 1,614 | 1,586 | 1,591 | 64,100 | 1,591 |
| 2025-02-03 | 1,581 | 1,614 | 1,575 | 1,590 | 64,900 | 1,590 |
| 2025-01-31 | 1,615 | 1,620 | 1,591 | 1,605 | 37,300 | 1,605 |
| 2025-01-30 | 1,582 | 1,611 | 1,582 | 1,609 | 50,200 | 1,609 |
| 2025-01-29 | 1,586 | 1,596 | 1,572 | 1,588 | 47,100 | 1,588 |
| 2025-01-28 | 1,556 | 1,597 | 1,545 | 1,586 | 53,600 | 1,586 |
| 2025-01-27 | 1,549 | 1,566 | 1,528 | 1,559 | 106,900 | 1,559 |
| 2025-01-24 | 1,554 | 1,554 | 1,520 | 1,531 | 96,700 | 1,531 |
| 2025-01-23 | 1,551 | 1,553 | 1,531 | 1,547 | 53,600 | 1,547 |
| 2025-01-22 | 1,555 | 1,570 | 1,551 | 1,551 | 31,100 | 1,551 |
| 2025-01-21 | 1,547 | 1,590 | 1,545 | 1,545 | 84,900 | 1,545 |
| 2025-01-20 | 1,535 | 1,547 | 1,525 | 1,540 | 37,300 | 1,540 |
| 2025-01-17 | 1,525 | 1,532 | 1,511 | 1,528 | 44,400 | 1,528 |
| 2025-01-16 | 1,536 | 1,543 | 1,517 | 1,518 | 59,400 | 1,518 |
| 2025-01-15 | 1,537 | 1,546 | 1,515 | 1,524 | 61,400 | 1,524 |
| 2025-01-14 | 1,538 | 1,584 | 1,527 | 1,545 | 86,200 | 1,545 |
| 2025-01-10 | 1,542 | 1,550 | 1,528 | 1,534 | 70,000 | 1,534 |
| 2025-01-09 | 1,557 | 1,561 | 1,538 | 1,548 | 83,800 | 1,548 |
| 2025-01-08 | 1,600 | 1,600 | 1,558 | 1,563 | 88,300 | 1,563 |
| 2025-01-07 | 1,606 | 1,611 | 1,551 | 1,607 | 87,800 | 1,607 |
| 2025-01-06 | 1,604 | 1,614 | 1,574 | 1,574 | 110,000 | 1,574 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株 [1990-05-28]1株→1.2株