1879 新日本建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,620 | 1,624 | 1,587 | 1,608 | 58,000 | 1,608 |
| 2024-07-25 | 1,621 | 1,626 | 1,581 | 1,605 | 116,500 | 1,605 |
| 2024-07-24 | 1,700 | 1,713 | 1,643 | 1,648 | 133,400 | 1,648 |
| 2024-07-23 | 1,664 | 1,697 | 1,664 | 1,687 | 75,600 | 1,687 |
| 2024-07-22 | 1,684 | 1,684 | 1,637 | 1,659 | 90,500 | 1,659 |
| 2024-07-19 | 1,683 | 1,699 | 1,671 | 1,690 | 52,500 | 1,690 |
| 2024-07-18 | 1,671 | 1,714 | 1,661 | 1,687 | 156,100 | 1,687 |
| 2024-07-17 | 1,771 | 1,779 | 1,682 | 1,687 | 165,400 | 1,687 |
| 2024-07-16 | 1,698 | 1,759 | 1,697 | 1,741 | 170,200 | 1,741 |
| 2024-07-12 | 1,650 | 1,690 | 1,641 | 1,682 | 165,900 | 1,682 |
| 2024-07-11 | 1,610 | 1,649 | 1,610 | 1,642 | 148,900 | 1,642 |
| 2024-07-10 | 1,608 | 1,608 | 1,584 | 1,588 | 90,000 | 1,588 |
| 2024-07-09 | 1,607 | 1,624 | 1,605 | 1,611 | 67,300 | 1,611 |
| 2024-07-08 | 1,614 | 1,620 | 1,595 | 1,603 | 68,200 | 1,603 |
| 2024-07-05 | 1,643 | 1,643 | 1,609 | 1,609 | 75,200 | 1,609 |
| 2024-07-04 | 1,641 | 1,652 | 1,629 | 1,635 | 64,000 | 1,635 |
| 2024-07-03 | 1,640 | 1,647 | 1,622 | 1,641 | 85,200 | 1,641 |
| 2024-07-02 | 1,669 | 1,673 | 1,631 | 1,637 | 76,800 | 1,637 |
| 2024-07-01 | 1,637 | 1,669 | 1,637 | 1,668 | 138,700 | 1,668 |
| 2024-06-28 | 1,666 | 1,666 | 1,628 | 1,637 | 76,000 | 1,637 |
| 2024-06-27 | 1,652 | 1,665 | 1,649 | 1,663 | 114,600 | 1,663 |
| 2024-06-26 | 1,635 | 1,662 | 1,635 | 1,652 | 117,300 | 1,652 |
| 2024-06-25 | 1,642 | 1,649 | 1,623 | 1,633 | 112,200 | 1,633 |
| 2024-06-24 | 1,619 | 1,631 | 1,595 | 1,628 | 164,500 | 1,628 |
| 2024-06-21 | 1,650 | 1,650 | 1,580 | 1,622 | 253,300 | 1,622 |
| 2024-06-20 | 1,635 | 1,659 | 1,626 | 1,653 | 200,800 | 1,653 |
| 2024-06-19 | 1,601 | 1,637 | 1,595 | 1,619 | 99,000 | 1,619 |
| 2024-06-18 | 1,602 | 1,619 | 1,595 | 1,598 | 122,200 | 1,598 |
| 2024-06-17 | 1,633 | 1,641 | 1,574 | 1,583 | 203,500 | 1,583 |
| 2024-06-14 | 1,566 | 1,626 | 1,566 | 1,626 | 175,600 | 1,626 |
| 2024-06-13 | 1,633 | 1,643 | 1,527 | 1,556 | 294,400 | 1,556 |
| 2024-06-12 | 1,608 | 1,620 | 1,580 | 1,620 | 236,600 | 1,620 |
| 2024-06-11 | 1,610 | 1,618 | 1,587 | 1,591 | 221,500 | 1,591 |
| 2024-06-10 | 1,506 | 1,581 | 1,500 | 1,581 | 248,000 | 1,581 |
| 2024-06-07 | 1,500 | 1,502 | 1,480 | 1,484 | 101,800 | 1,484 |
| 2024-06-06 | 1,490 | 1,500 | 1,474 | 1,493 | 108,500 | 1,493 |
| 2024-06-05 | 1,540 | 1,540 | 1,485 | 1,485 | 178,500 | 1,485 |
| 2024-06-04 | 1,520 | 1,544 | 1,512 | 1,544 | 103,300 | 1,544 |
| 2024-06-03 | 1,526 | 1,548 | 1,515 | 1,522 | 207,900 | 1,522 |
| 2024-05-31 | 1,548 | 1,575 | 1,516 | 1,516 | 814,700 | 1,516 |
| 2024-05-30 | 1,502 | 1,536 | 1,501 | 1,529 | 172,400 | 1,529 |
| 2024-05-29 | 1,531 | 1,544 | 1,509 | 1,514 | 153,600 | 1,514 |
| 2024-05-28 | 1,559 | 1,572 | 1,531 | 1,533 | 121,100 | 1,533 |
| 2024-05-27 | 1,550 | 1,559 | 1,545 | 1,552 | 132,800 | 1,552 |
| 2024-05-24 | 1,547 | 1,571 | 1,545 | 1,549 | 94,800 | 1,549 |
| 2024-05-23 | 1,556 | 1,564 | 1,541 | 1,560 | 123,500 | 1,560 |
| 2024-05-22 | 1,570 | 1,570 | 1,541 | 1,541 | 118,600 | 1,541 |
| 2024-05-21 | 1,605 | 1,621 | 1,580 | 1,580 | 89,100 | 1,580 |
| 2024-05-20 | 1,595 | 1,618 | 1,590 | 1,601 | 176,000 | 1,601 |
| 2024-05-17 | 1,583 | 1,592 | 1,570 | 1,583 | 122,700 | 1,583 |
| 2024-05-16 | 1,545 | 1,578 | 1,545 | 1,563 | 186,500 | 1,563 |
| 2024-05-15 | 1,564 | 1,576 | 1,540 | 1,556 | 173,400 | 1,556 |
| 2024-05-14 | 1,523 | 1,570 | 1,518 | 1,564 | 249,200 | 1,564 |
| 2024-05-13 | 1,558 | 1,640 | 1,550 | 1,597 | 278,300 | 1,597 |
| 2024-05-10 | 1,567 | 1,598 | 1,554 | 1,598 | 114,900 | 1,598 |
| 2024-05-09 | 1,575 | 1,587 | 1,558 | 1,563 | 146,100 | 1,563 |
| 2024-05-08 | 1,600 | 1,610 | 1,546 | 1,558 | 131,900 | 1,558 |
| 2024-05-07 | 1,590 | 1,592 | 1,570 | 1,581 | 132,700 | 1,581 |
| 2024-05-02 | 1,575 | 1,593 | 1,573 | 1,580 | 33,100 | 1,580 |
| 2024-05-01 | 1,574 | 1,590 | 1,568 | 1,576 | 48,200 | 1,576 |
| 2024-04-30 | 1,565 | 1,600 | 1,563 | 1,587 | 106,300 | 1,587 |
| 2024-04-26 | 1,585 | 1,587 | 1,560 | 1,571 | 84,900 | 1,571 |
| 2024-04-25 | 1,567 | 1,597 | 1,558 | 1,587 | 162,300 | 1,587 |
| 2024-04-24 | 1,569 | 1,583 | 1,561 | 1,569 | 112,400 | 1,569 |
| 2024-04-23 | 1,579 | 1,609 | 1,571 | 1,584 | 104,000 | 1,584 |
| 2024-04-22 | 1,563 | 1,578 | 1,545 | 1,571 | 99,200 | 1,571 |
| 2024-04-19 | 1,550 | 1,564 | 1,516 | 1,545 | 133,500 | 1,545 |
| 2024-04-18 | 1,546 | 1,566 | 1,541 | 1,564 | 76,600 | 1,564 |
| 2024-04-17 | 1,573 | 1,576 | 1,534 | 1,556 | 122,500 | 1,556 |
| 2024-04-16 | 1,597 | 1,605 | 1,568 | 1,570 | 117,400 | 1,570 |
| 2024-04-15 | 1,585 | 1,615 | 1,585 | 1,615 | 74,000 | 1,615 |
| 2024-04-12 | 1,614 | 1,620 | 1,602 | 1,604 | 47,500 | 1,604 |
| 2024-04-11 | 1,600 | 1,628 | 1,584 | 1,614 | 59,800 | 1,614 |
| 2024-04-10 | 1,599 | 1,651 | 1,599 | 1,621 | 111,900 | 1,621 |
| 2024-04-09 | 1,600 | 1,604 | 1,580 | 1,599 | 92,500 | 1,599 |
| 2024-04-08 | 1,591 | 1,606 | 1,573 | 1,596 | 73,300 | 1,596 |
| 2024-04-05 | 1,579 | 1,596 | 1,559 | 1,583 | 90,900 | 1,583 |
| 2024-04-04 | 1,590 | 1,608 | 1,569 | 1,594 | 100,500 | 1,594 |
| 2024-04-03 | 1,553 | 1,619 | 1,540 | 1,598 | 181,400 | 1,598 |
| 2024-04-02 | 1,578 | 1,592 | 1,557 | 1,566 | 210,900 | 1,566 |
| 2024-04-01 | 1,690 | 1,696 | 1,545 | 1,566 | 480,800 | 1,566 |
| 2024-03-29 | 1,670 | 1,675 | 1,620 | 1,635 | 154,800 | 1,635 |
| 2024-03-28 | 1,669 | 1,670 | 1,621 | 1,651 | 199,600 | 1,651 |
| 2024-03-27 | 1,610 | 1,708 | 1,597 | 1,668 | 381,700 | 1,668 |
| 2024-03-26 | 1,610 | 1,646 | 1,601 | 1,608 | 166,200 | 1,608 |
| 2024-03-25 | 1,622 | 1,635 | 1,605 | 1,629 | 191,800 | 1,629 |
| 2024-03-22 | 1,600 | 1,667 | 1,595 | 1,616 | 222,400 | 1,616 |
| 2024-03-21 | 1,560 | 1,595 | 1,551 | 1,585 | 160,600 | 1,585 |
| 2024-03-19 | 1,549 | 1,574 | 1,507 | 1,546 | 128,200 | 1,546 |
| 2024-03-18 | 1,596 | 1,609 | 1,550 | 1,582 | 348,700 | 1,582 |
| 2024-03-15 | 1,501 | 1,594 | 1,501 | 1,579 | 350,600 | 1,579 |
| 2024-03-14 | 1,462 | 1,514 | 1,453 | 1,510 | 208,300 | 1,510 |
| 2024-03-13 | 1,473 | 1,492 | 1,445 | 1,455 | 109,600 | 1,455 |
| 2024-03-12 | 1,416 | 1,475 | 1,415 | 1,471 | 113,700 | 1,471 |
| 2024-03-11 | 1,436 | 1,436 | 1,403 | 1,423 | 136,500 | 1,423 |
| 2024-03-08 | 1,405 | 1,456 | 1,403 | 1,441 | 184,400 | 1,441 |
| 2024-03-07 | 1,493 | 1,494 | 1,399 | 1,405 | 263,600 | 1,405 |
| 2024-03-06 | 1,418 | 1,492 | 1,415 | 1,490 | 348,300 | 1,490 |
| 2024-03-05 | 1,333 | 1,422 | 1,332 | 1,408 | 241,200 | 1,408 |
| 2024-03-04 | 1,330 | 1,338 | 1,314 | 1,332 | 134,300 | 1,332 |
| 2024-03-01 | 1,269 | 1,317 | 1,269 | 1,311 | 101,700 | 1,311 |
| 2024-02-29 | 1,296 | 1,296 | 1,268 | 1,269 | 45,000 | 1,269 |
| 2024-02-28 | 1,282 | 1,292 | 1,278 | 1,289 | 51,400 | 1,289 |
| 2024-02-27 | 1,277 | 1,301 | 1,276 | 1,290 | 65,300 | 1,290 |
| 2024-02-26 | 1,288 | 1,305 | 1,273 | 1,279 | 84,400 | 1,279 |
| 2024-02-22 | 1,264 | 1,283 | 1,257 | 1,283 | 108,900 | 1,283 |
| 2024-02-21 | 1,241 | 1,259 | 1,240 | 1,259 | 99,600 | 1,259 |
| 2024-02-20 | 1,245 | 1,245 | 1,235 | 1,242 | 84,000 | 1,242 |
| 2024-02-19 | 1,242 | 1,246 | 1,228 | 1,242 | 108,100 | 1,242 |
| 2024-02-16 | 1,220 | 1,245 | 1,213 | 1,234 | 104,100 | 1,234 |
| 2024-02-15 | 1,214 | 1,220 | 1,194 | 1,198 | 68,500 | 1,198 |
| 2024-02-14 | 1,244 | 1,244 | 1,200 | 1,212 | 171,300 | 1,212 |
| 2024-02-13 | 1,256 | 1,273 | 1,237 | 1,247 | 206,000 | 1,247 |
| 2024-02-09 | 1,273 | 1,278 | 1,235 | 1,240 | 223,600 | 1,240 |
| 2024-02-08 | 1,274 | 1,279 | 1,234 | 1,275 | 152,000 | 1,275 |
| 2024-02-07 | 1,246 | 1,278 | 1,243 | 1,274 | 97,700 | 1,274 |
| 2024-02-06 | 1,251 | 1,266 | 1,242 | 1,257 | 99,400 | 1,257 |
| 2024-02-05 | 1,234 | 1,254 | 1,232 | 1,251 | 103,300 | 1,251 |
| 2024-02-02 | 1,204 | 1,221 | 1,195 | 1,219 | 77,700 | 1,219 |
| 2024-02-01 | 1,213 | 1,218 | 1,201 | 1,204 | 54,200 | 1,204 |
| 2024-01-31 | 1,200 | 1,221 | 1,200 | 1,221 | 102,300 | 1,221 |
| 2024-01-30 | 1,214 | 1,218 | 1,198 | 1,198 | 77,400 | 1,198 |
| 2024-01-29 | 1,201 | 1,225 | 1,201 | 1,221 | 107,600 | 1,221 |
| 2024-01-26 | 1,190 | 1,210 | 1,185 | 1,197 | 109,500 | 1,197 |
| 2024-01-25 | 1,190 | 1,201 | 1,182 | 1,195 | 115,400 | 1,195 |
| 2024-01-24 | 1,200 | 1,203 | 1,184 | 1,195 | 121,300 | 1,195 |
| 2024-01-23 | 1,206 | 1,213 | 1,193 | 1,203 | 88,700 | 1,203 |
| 2024-01-22 | 1,190 | 1,212 | 1,190 | 1,202 | 142,400 | 1,202 |
| 2024-01-19 | 1,175 | 1,189 | 1,162 | 1,187 | 69,300 | 1,187 |
| 2024-01-18 | 1,153 | 1,174 | 1,153 | 1,168 | 65,400 | 1,168 |
| 2024-01-17 | 1,163 | 1,180 | 1,159 | 1,159 | 91,600 | 1,159 |
| 2024-01-16 | 1,188 | 1,188 | 1,150 | 1,150 | 197,800 | 1,150 |
| 2024-01-15 | 1,186 | 1,201 | 1,180 | 1,186 | 222,700 | 1,186 |
| 2024-01-12 | 1,195 | 1,205 | 1,179 | 1,183 | 131,500 | 1,183 |
| 2024-01-11 | 1,157 | 1,186 | 1,157 | 1,186 | 168,900 | 1,186 |
| 2024-01-10 | 1,152 | 1,156 | 1,131 | 1,144 | 94,600 | 1,144 |
| 2024-01-09 | 1,155 | 1,163 | 1,133 | 1,149 | 187,300 | 1,149 |
| 2024-01-05 | 1,141 | 1,151 | 1,140 | 1,150 | 71,000 | 1,150 |
| 2024-01-04 | 1,155 | 1,155 | 1,128 | 1,137 | 75,800 | 1,137 |
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
