1879 新日本建設(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,024	1,048	1,009	1,042	60,100	1,042
2018-12-27	983	1,026	983	1,020	56,900	1,020
2018-12-26	964	971	940	949	38,500	949
2018-12-25	1,000	1,000	946	949	79,800	949
2018-12-21	1,069	1,069	997	1,030	134,100	1,030
2018-12-20	1,082	1,085	1,063	1,070	104,600	1,070
2018-12-19	1,085	1,094	1,070	1,088	49,800	1,088
2018-12-18	1,074	1,092	1,058	1,080	90,700	1,080
2018-12-17	1,089	1,099	1,076	1,083	53,500	1,083
2018-12-14	1,097	1,101	1,083	1,084	88,800	1,084
2018-12-13	1,097	1,099	1,076	1,095	57,700	1,095
2018-12-12	1,065	1,089	1,063	1,087	52,900	1,087
2018-12-11	1,060	1,068	1,048	1,053	65,000	1,053
2018-12-10	1,092	1,099	1,061	1,062	83,900	1,062
2018-12-07	1,131	1,140	1,108	1,111	78,200	1,111
2018-12-06	1,154	1,154	1,132	1,140	89,200	1,140
2018-12-05	1,182	1,183	1,163	1,164	83,800	1,164
2018-12-04	1,226	1,230	1,198	1,200	89,900	1,200
2018-12-03	1,222	1,248	1,208	1,238	79,900	1,238
2018-11-30	1,219	1,236	1,205	1,210	97,700	1,210
2018-11-29	1,247	1,253	1,210	1,213	88,400	1,213
2018-11-28	1,220	1,233	1,194	1,229	166,800	1,229
2018-11-27	1,210	1,220	1,198	1,209	84,000	1,209
2018-11-26	1,205	1,221	1,195	1,198	85,000	1,198
2018-11-22	1,213	1,224	1,188	1,198	84,400	1,198
2018-11-21	1,194	1,218	1,187	1,202	81,900	1,202
2018-11-20	1,215	1,242	1,204	1,207	108,000	1,207
2018-11-19	1,196	1,229	1,196	1,215	103,700	1,215
2018-11-16	1,170	1,212	1,169	1,191	143,900	1,191
2018-11-15	1,088	1,187	1,088	1,160	202,900	1,160
2018-11-14	1,090	1,109	1,076	1,088	96,800	1,088
2018-11-13	1,077	1,100	1,058	1,095	77,800	1,095
2018-11-12	1,096	1,103	1,085	1,093	53,900	1,093
2018-11-09	1,104	1,123	1,103	1,105	26,400	1,105
2018-11-08	1,115	1,128	1,108	1,108	57,900	1,108
2018-11-07	1,085	1,117	1,080	1,103	84,100	1,103
2018-11-06	1,094	1,094	1,075	1,090	54,700	1,090
2018-11-05	1,067	1,091	1,066	1,083	40,900	1,083
2018-11-02	1,070	1,087	1,065	1,087	87,200	1,087
2018-11-01	1,063	1,081	1,061	1,071	55,600	1,071
2018-10-31	1,046	1,070	1,038	1,070	65,900	1,070
2018-10-30	1,022	1,051	1,013	1,044	89,700	1,044
2018-10-29	1,014	1,039	1,014	1,021	62,600	1,021
2018-10-26	1,015	1,025	994	1,002	97,200	1,002
2018-10-25	1,042	1,044	1,004	1,015	106,800	1,015
2018-10-24	1,071	1,095	1,067	1,090	54,200	1,090
2018-10-23	1,088	1,094	1,066	1,066	70,700	1,066
2018-10-22	1,084	1,108	1,083	1,100	40,700	1,100
2018-10-19	1,082	1,096	1,079	1,095	34,600	1,095
2018-10-18	1,118	1,123	1,090	1,093	64,600	1,093
2018-10-17	1,100	1,123	1,093	1,119	60,500	1,119
2018-10-16	1,095	1,116	1,084	1,089	59,200	1,089
2018-10-15	1,100	1,121	1,092	1,097	57,600	1,097
2018-10-12	1,085	1,115	1,076	1,105	104,900	1,105
2018-10-11	1,123	1,132	1,088	1,093	107,100	1,093
2018-10-10	1,162	1,162	1,133	1,153	72,400	1,153
2018-10-09	1,169	1,180	1,142	1,146	53,500	1,146
2018-10-05	1,188	1,191	1,167	1,169	67,900	1,169
2018-10-04	1,218	1,218	1,172	1,184	67,000	1,184
2018-10-03	1,225	1,231	1,194	1,196	93,100	1,196
2018-10-02	1,253	1,267	1,223	1,225	74,900	1,225
2018-10-01	1,236	1,250	1,232	1,240	53,300	1,240
2018-09-28	1,227	1,251	1,222	1,238	86,200	1,238
2018-09-27	1,213	1,240	1,207	1,222	81,300	1,222
2018-09-26	1,220	1,220	1,201	1,215	106,100	1,215
2018-09-25	1,200	1,213	1,196	1,213	102,600	1,213
2018-09-21	1,167	1,198	1,167	1,193	76,300	1,193
2018-09-20	1,172	1,175	1,158	1,164	55,300	1,164
2018-09-19	1,167	1,167	1,141	1,161	85,100	1,161
2018-09-18	1,135	1,150	1,117	1,144	117,800	1,144
2018-09-14	1,129	1,158	1,129	1,145	80,800	1,145
2018-09-13	1,120	1,140	1,114	1,122	50,600	1,122
2018-09-12	1,150	1,153	1,109	1,115	80,700	1,115
2018-09-11	1,166	1,175	1,150	1,155	97,400	1,155
2018-09-10	1,160	1,177	1,157	1,166	98,300	1,166
2018-09-07	1,150	1,164	1,146	1,160	63,600	1,160
2018-09-06	1,155	1,179	1,151	1,157	61,000	1,157
2018-09-05	1,139	1,160	1,139	1,152	77,500	1,152
2018-09-04	1,140	1,144	1,132	1,139	96,400	1,139
2018-09-03	1,189	1,194	1,138	1,142	104,800	1,142
2018-08-31	1,193	1,210	1,185	1,186	61,900	1,186
2018-08-30	1,195	1,210	1,193	1,204	115,800	1,204
2018-08-29	1,197	1,201	1,180	1,187	67,100	1,187
2018-08-28	1,183	1,196	1,182	1,193	80,100	1,193
2018-08-27	1,164	1,181	1,146	1,170	89,600	1,170
2018-08-24	1,164	1,172	1,144	1,164	106,900	1,164
2018-08-23	1,138	1,148	1,136	1,142	57,100	1,142
2018-08-22	1,124	1,153	1,124	1,142	55,200	1,142
2018-08-21	1,131	1,140	1,122	1,124	43,600	1,124
2018-08-20	1,138	1,155	1,130	1,142	77,600	1,142
2018-08-17	1,160	1,161	1,131	1,143	72,200	1,143
2018-08-16	1,187	1,199	1,151	1,154	102,600	1,154
2018-08-15	1,200	1,208	1,193	1,202	79,400	1,202
2018-08-14	1,193	1,211	1,193	1,207	114,400	1,207
2018-08-13	1,222	1,241	1,186	1,201	146,900	1,201
2018-08-10	1,320	1,320	1,198	1,214	255,500	1,214
2018-08-09	1,325	1,331	1,280	1,308	230,300	1,308
2018-08-08	1,352	1,367	1,334	1,337	163,000	1,337
2018-08-07	1,349	1,359	1,340	1,352	84,200	1,352
2018-08-06	1,391	1,391	1,353	1,358	134,800	1,358
2018-08-03	1,380	1,408	1,375	1,391	104,500	1,391
2018-08-02	1,420	1,426	1,390	1,391	99,800	1,391
2018-08-01	1,401	1,434	1,369	1,420	219,100	1,420
2018-07-31	1,436	1,437	1,396	1,413	162,500	1,413
2018-07-30	1,450	1,452	1,431	1,436	132,600	1,436
2018-07-27	1,381	1,427	1,381	1,406	103,000	1,406
2018-07-26	1,357	1,377	1,344	1,373	81,800	1,373
2018-07-25	1,334	1,347	1,326	1,331	69,500	1,331
2018-07-24	1,298	1,318	1,290	1,317	72,500	1,317
2018-07-23	1,281	1,291	1,271	1,285	43,800	1,285
2018-07-20	1,289	1,303	1,274	1,288	37,300	1,288
2018-07-19	1,316	1,316	1,286	1,289	23,100	1,289
2018-07-18	1,298	1,321	1,294	1,303	59,600	1,303
2018-07-17	1,262	1,293	1,256	1,285	47,300	1,285
2018-07-13	1,242	1,259	1,240	1,255	42,300	1,255
2018-07-12	1,236	1,270	1,234	1,239	58,300	1,239
2018-07-11	1,236	1,250	1,224	1,226	62,300	1,226
2018-07-10	1,237	1,251	1,226	1,239	57,900	1,239
2018-07-09	1,194	1,229	1,184	1,229	52,400	1,229
2018-07-06	1,218	1,218	1,171	1,184	73,500	1,184
2018-07-05	1,190	1,192	1,153	1,160	64,800	1,160
2018-07-04	1,204	1,213	1,190	1,195	75,200	1,195
2018-07-03	1,240	1,245	1,216	1,221	83,900	1,221
2018-07-02	1,271	1,278	1,234	1,234	60,100	1,234
2018-06-29	1,271	1,289	1,263	1,279	52,800	1,279
2018-06-28	1,264	1,273	1,259	1,270	40,200	1,270
2018-06-27	1,290	1,296	1,255	1,274	93,400	1,274
2018-06-26	1,246	1,299	1,246	1,290	78,700	1,290
2018-06-25	1,295	1,311	1,264	1,271	60,100	1,271
2018-06-22	1,297	1,307	1,283	1,295	39,000	1,295
2018-06-21	1,319	1,321	1,298	1,308	40,600	1,308
2018-06-20	1,275	1,320	1,275	1,318	93,700	1,318
2018-06-19	1,306	1,316	1,266	1,272	56,700	1,272
2018-06-18	1,338	1,354	1,304	1,306	74,000	1,306
2018-06-15	1,340	1,353	1,326	1,330	87,300	1,330
2018-06-14	1,313	1,342	1,303	1,338	106,600	1,338
2018-06-13	1,307	1,325	1,298	1,324	61,600	1,324
2018-06-12	1,306	1,308	1,286	1,307	41,900	1,307
2018-06-11	1,288	1,297	1,283	1,293	40,800	1,293
2018-06-08	1,274	1,286	1,274	1,285	57,800	1,285
2018-06-07	1,308	1,310	1,280	1,290	63,700	1,290
2018-06-06	1,250	1,310	1,245	1,291	155,400	1,291
2018-06-05	1,268	1,274	1,233	1,252	118,700	1,252
2018-06-04	1,262	1,279	1,247	1,260	198,500	1,260
2018-06-01	1,252	1,257	1,233	1,250	196,200	1,250
2018-05-31	1,304	1,311	1,265	1,278	196,900	1,278
2018-05-30	1,304	1,316	1,292	1,306	99,400	1,306
2018-05-29	1,341	1,355	1,313	1,325	66,900	1,325
2018-05-28	1,340	1,353	1,327	1,348	79,700	1,348
2018-05-25	1,323	1,364	1,319	1,341	72,700	1,341
2018-05-24	1,360	1,360	1,333	1,334	55,800	1,334
2018-05-23	1,360	1,376	1,347	1,362	79,400	1,362
2018-05-22	1,398	1,399	1,354	1,365	81,200	1,365
2018-05-21	1,331	1,404	1,329	1,397	111,800	1,397
2018-05-18	1,350	1,371	1,335	1,339	81,600	1,339
2018-05-17	1,360	1,361	1,336	1,356	70,000	1,356
2018-05-16	1,374	1,394	1,357	1,362	135,600	1,362
2018-05-15	1,372	1,394	1,354	1,368	113,400	1,368
2018-05-14	1,340	1,379	1,333	1,371	158,200	1,371
2018-05-11	1,251	1,350	1,251	1,342	232,600	1,342
2018-05-10	1,246	1,255	1,218	1,249	70,700	1,249
2018-05-09	1,238	1,249	1,232	1,244	50,600	1,244
2018-05-08	1,242	1,252	1,224	1,239	68,700	1,239
2018-05-07	1,211	1,245	1,211	1,242	59,200	1,242
2018-05-02	1,202	1,224	1,202	1,211	60,800	1,211
2018-05-01	1,207	1,211	1,192	1,200	47,600	1,200
2018-04-27	1,200	1,227	1,200	1,216	120,400	1,216
2018-04-26	1,189	1,197	1,180	1,197	55,500	1,197
2018-04-25	1,183	1,191	1,176	1,185	47,600	1,185
2018-04-24	1,176	1,192	1,175	1,188	50,200	1,188
2018-04-23	1,178	1,193	1,174	1,178	42,400	1,178
2018-04-20	1,175	1,186	1,172	1,181	86,700	1,181
2018-04-19	1,187	1,192	1,175	1,177	74,500	1,177
2018-04-18	1,170	1,190	1,170	1,188	62,700	1,188
2018-04-17	1,183	1,186	1,172	1,178	34,400	1,178
2018-04-16	1,168	1,188	1,167	1,184	49,600	1,184
2018-04-13	1,168	1,172	1,151	1,169	75,700	1,169
2018-04-12	1,182	1,182	1,159	1,164	65,600	1,164
2018-04-11	1,178	1,189	1,168	1,184	66,000	1,184
2018-04-10	1,181	1,195	1,176	1,182	60,200	1,182
2018-04-09	1,165	1,192	1,165	1,182	93,500	1,182
2018-04-06	1,180	1,180	1,166	1,168	63,800	1,168
2018-04-05	1,177	1,188	1,172	1,175	87,700	1,175
2018-04-04	1,155	1,178	1,151	1,171	100,800	1,171
2018-04-03	1,136	1,157	1,128	1,146	69,700	1,146
2018-03-30	1,141	1,166	1,113	1,157	98,400	1,157
2018-03-29	1,140	1,149	1,112	1,136	62,300	1,136
2018-03-28	1,123	1,135	1,111	1,132	66,700	1,132
2018-03-27	1,094	1,131	1,092	1,130	77,200	1,130
2018-03-26	1,069	1,085	1,051	1,085	100,700	1,085
2018-03-23	1,100	1,104	1,074	1,080	92,400	1,080
2018-03-22	1,115	1,134	1,106	1,130	74,300	1,130
2018-03-20	1,082	1,115	1,082	1,114	64,500	1,114
2018-03-19	1,118	1,125	1,101	1,107	48,800	1,107
2018-03-16	1,124	1,138	1,116	1,128	74,400	1,128
2018-03-15	1,144	1,147	1,111	1,132	74,900	1,132
2018-03-14	1,137	1,153	1,121	1,146	143,400	1,146
2018-03-13	1,108	1,150	1,105	1,150	164,700	1,150
2018-03-12	1,114	1,132	1,104	1,114	143,700	1,114
2018-03-09	1,083	1,124	1,083	1,098	202,800	1,098
2018-03-08	1,074	1,080	1,068	1,075	70,200	1,075
2018-03-07	1,061	1,083	1,059	1,073	79,100	1,073
2018-03-06	1,064	1,078	1,058	1,060	84,600	1,060
2018-03-05	1,048	1,056	1,033	1,052	98,400	1,052
2018-03-02	1,044	1,060	1,042	1,049	107,300	1,049
2018-03-01	1,044	1,066	1,031	1,060	138,500	1,060
2018-02-28	1,061	1,084	1,049	1,059	177,800	1,059
2018-02-27	1,063	1,072	1,055	1,061	113,000	1,061
2018-02-26	1,037	1,074	1,033	1,064	198,300	1,064
2018-02-23	1,027	1,046	1,020	1,037	77,900	1,037
2018-02-22	1,028	1,028	1,009	1,021	59,500	1,021
2018-02-21	1,022	1,056	1,013	1,040	103,500	1,040
2018-02-20	995	1,027	995	1,023	52,600	1,023
2018-02-19	972	1,020	972	1,019	86,700	1,019
2018-02-16	955	982	955	970	64,300	970
2018-02-15	953	954	937	947	89,900	947
2018-02-14	970	973	931	941	118,200	941
2018-02-13	980	994	966	970	164,700	970
2018-02-09	902	967	902	965	167,600	965
2018-02-08	936	968	930	947	140,200	947
2018-02-07	979	988	935	936	118,100	936
2018-02-06	974	977	924	945	225,900	945
2018-02-05	1,025	1,061	1,025	1,041	155,100	1,041
2018-02-02	1,026	1,062	1,026	1,055	137,200	1,055
2018-02-01	1,031	1,048	1,026	1,036	143,200	1,036
2018-01-31	1,026	1,059	1,021	1,029	134,200	1,029
2018-01-30	1,041	1,052	1,026	1,031	106,100	1,031
2018-01-29	1,042	1,047	1,033	1,043	69,700	1,043
2018-01-26	1,036	1,048	1,034	1,039	55,300	1,039
2018-01-25	1,044	1,044	1,030	1,037	45,900	1,037
2018-01-24	1,025	1,048	1,025	1,041	138,100	1,041
2018-01-23	1,019	1,035	1,019	1,025	138,800	1,025
2018-01-22	1,002	1,023	996	1,019	125,300	1,019
2018-01-19	995	1,012	995	1,008	79,700	1,008
2018-01-18	1,002	1,009	989	991	118,500	991
2018-01-17	1,004	1,008	992	1,002	131,900	1,002
2018-01-16	1,014	1,020	1,010	1,010	55,300	1,010
2018-01-15	1,012	1,031	1,012	1,014	116,100	1,014
2018-01-12	1,011	1,018	1,000	1,010	108,700	1,010
2018-01-11	1,006	1,025	992	1,016	141,000	1,016
2018-01-10	1,000	1,022	997	1,007	154,800	1,007
2018-01-09	1,012	1,013	992	997	123,300	997
2018-01-05	992	1,010	986	1,007	175,500	1,007
2018-01-04	990	998	977	988	161,600	988

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