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 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 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