1879 新日本建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,124	1,137	1,124	1,136	61,000	1,136
2023-12-28	1,106	1,134	1,106	1,125	74,500	1,125
2023-12-27	1,096	1,111	1,090	1,111	77,200	1,111
2023-12-26	1,063	1,127	1,061	1,095	157,600	1,095
2023-12-25	1,067	1,082	1,064	1,067	90,900	1,067
2023-12-22	1,050	1,064	1,050	1,059	144,500	1,059
2023-12-21	1,057	1,063	1,051	1,051	66,600	1,051
2023-12-20	1,069	1,080	1,069	1,072	67,400	1,072
2023-12-19	1,060	1,070	1,058	1,068	112,300	1,068
2023-12-18	1,069	1,079	1,055	1,067	122,400	1,067
2023-12-15	1,077	1,088	1,074	1,078	91,900	1,078
2023-12-14	1,083	1,089	1,070	1,075	69,600	1,075
2023-12-13	1,070	1,090	1,068	1,075	140,100	1,075
2023-12-12	1,064	1,071	1,061	1,065	50,800	1,065
2023-12-11	1,065	1,074	1,058	1,066	124,200	1,066
2023-12-08	1,070	1,072	1,036	1,047	208,800	1,047
2023-12-07	1,091	1,095	1,077	1,082	181,000	1,082
2023-12-06	1,091	1,105	1,090	1,101	121,000	1,101
2023-12-05	1,112	1,118	1,098	1,098	75,600	1,098
2023-12-04	1,116	1,127	1,101	1,114	119,700	1,114
2023-12-01	1,106	1,122	1,102	1,117	105,600	1,117
2023-11-30	1,096	1,118	1,091	1,111	115,000	1,111
2023-11-29	1,101	1,105	1,086	1,094	81,600	1,094
2023-11-28	1,108	1,120	1,105	1,112	88,900	1,112
2023-11-27	1,123	1,124	1,104	1,112	70,400	1,112
2023-11-24	1,112	1,112	1,094	1,110	109,000	1,110
2023-11-22	1,088	1,102	1,081	1,082	145,500	1,082
2023-11-21	1,101	1,102	1,080	1,087	144,000	1,087
2023-11-20	1,132	1,138	1,101	1,102	120,400	1,102
2023-11-17	1,104	1,138	1,104	1,132	181,700	1,132
2023-11-16	1,131	1,138	1,102	1,102	196,400	1,102
2023-11-15	1,161	1,161	1,133	1,133	139,500	1,133
2023-11-14	1,163	1,176	1,151	1,151	47,600	1,151
2023-11-13	1,173	1,173	1,148	1,161	91,400	1,161
2023-11-10	1,186	1,192	1,157	1,172	148,500	1,172
2023-11-09	1,182	1,196	1,177	1,193	44,600	1,193
2023-11-08	1,221	1,221	1,173	1,182	168,800	1,182
2023-11-07	1,234	1,244	1,211	1,212	48,100	1,212
2023-11-06	1,239	1,239	1,216	1,225	60,700	1,225
2023-11-02	1,241	1,250	1,219	1,221	47,900	1,221
2023-11-01	1,212	1,234	1,212	1,221	65,900	1,221
2023-10-31	1,190	1,207	1,183	1,207	57,100	1,207
2023-10-30	1,200	1,208	1,179	1,189	59,700	1,189
2023-10-27	1,179	1,222	1,179	1,222	83,300	1,222
2023-10-26	1,185	1,189	1,163	1,171	28,900	1,171
2023-10-25	1,203	1,216	1,185	1,185	103,500	1,185
2023-10-24	1,170	1,197	1,150	1,192	89,700	1,192
2023-10-23	1,192	1,196	1,164	1,168	42,000	1,168
2023-10-20	1,165	1,199	1,158	1,194	91,800	1,194
2023-10-19	1,161	1,174	1,158	1,171	63,300	1,171
2023-10-18	1,189	1,189	1,165	1,173	42,300	1,173
2023-10-17	1,183	1,199	1,170	1,175	71,800	1,175
2023-10-16	1,195	1,203	1,174	1,182	69,600	1,182
2023-10-13	1,226	1,227	1,200	1,203	56,900	1,203
2023-10-12	1,233	1,236	1,223	1,234	46,400	1,234
2023-10-11	1,226	1,231	1,216	1,221	54,300	1,221
2023-10-10	1,210	1,229	1,210	1,229	66,900	1,229
2023-10-06	1,183	1,216	1,183	1,199	54,700	1,199
2023-10-05	1,160	1,185	1,151	1,184	95,200	1,184
2023-10-04	1,182	1,184	1,140	1,147	183,300	1,147
2023-10-03	1,239	1,239	1,198	1,199	108,700	1,199
2023-10-02	1,228	1,250	1,228	1,238	54,900	1,238
2023-09-29	1,244	1,250	1,222	1,228	69,600	1,228
2023-09-28	1,241	1,255	1,233	1,244	60,800	1,244
2023-09-27	1,250	1,264	1,228	1,262	121,200	1,262
2023-09-26	1,260	1,260	1,239	1,255	57,100	1,255
2023-09-25	1,244	1,267	1,233	1,262	61,600	1,262
2023-09-22	1,218	1,240	1,214	1,231	54,400	1,231
2023-09-21	1,234	1,249	1,232	1,232	51,600	1,232
2023-09-20	1,269	1,273	1,241	1,241	85,900	1,241
2023-09-19	1,257	1,271	1,233	1,271	82,600	1,271
2023-09-15	1,264	1,281	1,259	1,272	104,200	1,272
2023-09-14	1,250	1,261	1,240	1,256	106,400	1,256
2023-09-13	1,232	1,245	1,228	1,238	43,900	1,238
2023-09-12	1,224	1,237	1,222	1,232	38,100	1,232
2023-09-11	1,232	1,244	1,216	1,224	31,700	1,224
2023-09-08	1,245	1,251	1,234	1,234	79,700	1,234
2023-09-07	1,241	1,258	1,241	1,246	54,300	1,246
2023-09-06	1,248	1,256	1,238	1,245	50,200	1,245
2023-09-05	1,263	1,264	1,235	1,253	85,900	1,253
2023-09-04	1,239	1,263	1,239	1,262	62,600	1,262
2023-09-01	1,237	1,245	1,235	1,239	49,900	1,239
2023-08-31	1,219	1,235	1,218	1,232	43,200	1,232
2023-08-30	1,195	1,219	1,194	1,216	82,400	1,216
2023-08-29	1,208	1,208	1,190	1,195	33,500	1,195
2023-08-28	1,179	1,194	1,179	1,194	39,300	1,194
2023-08-25	1,174	1,184	1,162	1,176	48,300	1,176
2023-08-24	1,189	1,194	1,178	1,185	62,700	1,185
2023-08-23	1,185	1,200	1,182	1,189	46,800	1,189
2023-08-22	1,200	1,200	1,180	1,185	55,100	1,185
2023-08-21	1,199	1,212	1,196	1,197	49,200	1,197
2023-08-18	1,193	1,203	1,187	1,197	63,400	1,197
2023-08-17	1,222	1,228	1,187	1,207	73,400	1,207
2023-08-16	1,229	1,241	1,223	1,228	47,800	1,228
2023-08-15	1,227	1,256	1,220	1,237	81,200	1,237
2023-08-14	1,260	1,264	1,207	1,213	116,400	1,213
2023-08-10	1,249	1,270	1,228	1,262	169,600	1,262
2023-08-09	1,221	1,243	1,200	1,243	108,600	1,243
2023-08-08	1,233	1,238	1,223	1,224	51,100	1,224
2023-08-07	1,233	1,248	1,228	1,238	77,100	1,238
2023-08-04	1,235	1,265	1,233	1,242	83,000	1,242
2023-08-03	1,259	1,267	1,237	1,241	121,700	1,241
2023-08-02	1,283	1,300	1,273	1,276	70,500	1,276
2023-08-01	1,261	1,293	1,253	1,290	104,100	1,290
2023-07-31	1,277	1,288	1,261	1,267	86,000	1,267
2023-07-28	1,214	1,259	1,210	1,259	144,800	1,259
2023-07-27	1,252	1,264	1,244	1,250	47,900	1,250
2023-07-26	1,262	1,270	1,250	1,261	38,800	1,261
2023-07-25	1,256	1,265	1,252	1,261	83,300	1,261
2023-07-24	1,235	1,247	1,233	1,245	29,500	1,245
2023-07-21	1,240	1,241	1,225	1,229	33,400	1,229
2023-07-20	1,257	1,259	1,229	1,231	38,500	1,231
2023-07-19	1,244	1,253	1,235	1,248	69,200	1,248
2023-07-18	1,198	1,224	1,198	1,223	59,700	1,223
2023-07-14	1,192	1,207	1,169	1,194	113,200	1,194
2023-07-13	1,187	1,200	1,177	1,192	49,200	1,192
2023-07-12	1,223	1,232	1,192	1,192	69,400	1,192
2023-07-11	1,235	1,238	1,219	1,223	48,600	1,223
2023-07-10	1,225	1,243	1,224	1,227	72,400	1,227
2023-07-07	1,201	1,237	1,192	1,225	115,100	1,225
2023-07-06	1,248	1,248	1,217	1,218	79,400	1,218
2023-07-05	1,277	1,277	1,248	1,248	75,000	1,248
2023-07-04	1,276	1,292	1,273	1,278	77,600	1,278
2023-07-03	1,265	1,285	1,262	1,283	63,500	1,283
2023-06-30	1,271	1,281	1,253	1,268	115,700	1,268
2023-06-29	1,280	1,304	1,273	1,276	90,000	1,276
2023-06-28	1,250	1,272	1,243	1,272	108,400	1,272
2023-06-27	1,236	1,239	1,209	1,235	81,900	1,235
2023-06-26	1,225	1,242	1,191	1,224	74,300	1,224
2023-06-23	1,250	1,257	1,213	1,220	88,000	1,220
2023-06-22	1,245	1,256	1,223	1,244	114,800	1,244
2023-06-21	1,230	1,248	1,224	1,231	106,300	1,231
2023-06-20	1,233	1,240	1,206	1,223	194,500	1,223
2023-06-19	1,178	1,233	1,178	1,233	186,200	1,233
2023-06-16	1,131	1,183	1,127	1,168	219,900	1,168
2023-06-15	1,128	1,138	1,115	1,130	62,200	1,130
2023-06-14	1,146	1,151	1,125	1,128	55,200	1,128
2023-06-13	1,156	1,159	1,140	1,142	58,700	1,142
2023-06-12	1,154	1,159	1,142	1,153	93,400	1,153
2023-06-09	1,136	1,155	1,126	1,148	90,900	1,148
2023-06-08	1,148	1,159	1,126	1,131	67,400	1,131
2023-06-07	1,163	1,177	1,140	1,141	126,300	1,141
2023-06-06	1,147	1,159	1,140	1,158	60,300	1,158
2023-06-05	1,165	1,176	1,155	1,160	114,800	1,160
2023-06-02	1,116	1,138	1,107	1,138	166,800	1,138
2023-06-01	1,091	1,117	1,089	1,099	92,400	1,099
2023-05-31	1,105	1,114	1,090	1,106	220,800	1,106
2023-05-30	1,119	1,126	1,116	1,116	54,000	1,116
2023-05-29	1,123	1,134	1,119	1,125	48,300	1,125
2023-05-26	1,125	1,132	1,115	1,119	60,000	1,119
2023-05-25	1,126	1,136	1,115	1,121	85,900	1,121
2023-05-24	1,113	1,134	1,111	1,126	77,900	1,126
2023-05-23	1,165	1,165	1,113	1,129	139,300	1,129
2023-05-22	1,165	1,170	1,151	1,156	60,500	1,156
2023-05-19	1,159	1,174	1,155	1,161	81,900	1,161
2023-05-18	1,158	1,168	1,133	1,166	145,100	1,166
2023-05-17	1,149	1,152	1,129	1,144	114,100	1,144
2023-05-16	1,125	1,156	1,107	1,144	229,300	1,144
2023-05-15	1,082	1,127	1,077	1,124	141,100	1,124
2023-05-12	1,085	1,099	1,069	1,079	278,200	1,079
2023-05-11	1,072	1,090	986	1,055	431,100	1,055
2023-05-10	1,088	1,089	1,061	1,064	135,200	1,064
2023-05-09	1,086	1,103	1,077	1,088	230,300	1,088
2023-05-08	1,067	1,090	1,055	1,078	146,700	1,078
2023-05-02	1,058	1,066	1,051	1,060	74,100	1,060
2023-05-01	1,060	1,061	1,028	1,057	134,600	1,057
2023-04-28	1,030	1,060	1,028	1,053	157,700	1,053
2023-04-27	998	1,019	988	1,015	92,300	1,015
2023-04-26	982	1,001	982	998	61,300	998
2023-04-25	985	1,025	979	997	154,200	997
2023-04-24	975	980	963	980	51,600	980
2023-04-21	972	980	966	973	44,500	973
2023-04-20	968	979	967	971	37,700	971
2023-04-19	972	972	959	972	52,000	972
2023-04-18	967	983	957	972	112,300	972
2023-04-17	964	965	954	960	26,200	960
2023-04-14	951	958	948	956	52,000	956
2023-04-13	953	955	942	947	79,300	947
2023-04-12	943	968	943	955	159,100	955
2023-04-11	930	944	926	942	74,300	942
2023-04-10	937	943	927	930	33,600	930
2023-04-07	923	941	923	928	67,600	928
2023-04-06	932	940	921	923	62,100	923
2023-04-05	970	970	945	946	90,500	946
2023-04-04	961	981	953	980	121,300	980
2023-04-03	947	960	938	960	81,200	960
2023-03-31	922	942	922	936	62,500	936
2023-03-30	918	922	906	914	57,000	914
2023-03-29	909	935	903	930	141,400	930
2023-03-28	915	920	897	900	38,100	900
2023-03-27	905	919	904	907	79,300	907
2023-03-24	896	910	889	909	54,800	909
2023-03-23	887	902	877	898	73,700	898
2023-03-22	894	899	885	892	62,100	892
2023-03-20	903	905	876	879	77,400	879
2023-03-17	912	920	900	908	124,200	908
2023-03-16	892	897	881	897	154,800	897
2023-03-15	913	933	912	920	112,100	920
2023-03-14	912	914	890	903	238,900	903
2023-03-13	963	963	930	940	197,200	940
2023-03-10	980	988	966	983	152,800	983
2023-03-09	989	1,007	981	986	163,200	986
2023-03-08	975	994	970	980	133,300	980
2023-03-07	970	988	967	976	113,600	976
2023-03-06	974	989	956	976	226,400	976
2023-03-03	940	974	938	961	142,700	961
2023-03-02	927	958	927	935	120,100	935
2023-03-01	920	930	920	925	75,100	925
2023-02-28	942	944	916	923	212,100	923
2023-02-27	924	939	923	935	101,800	935
2023-02-24	898	921	898	914	81,900	914
2023-02-22	888	901	884	898	60,600	898
2023-02-21	870	896	868	895	68,900	895
2023-02-20	863	876	858	871	89,300	871
2023-02-17	877	882	868	870	84,400	870
2023-02-16	896	899	880	891	101,300	891
2023-02-15	905	905	878	890	91,200	890
2023-02-14	891	908	881	902	147,800	902
2023-02-13	875	901	867	891	170,200	891
2023-02-10	874	913	844	870	443,400	870
2023-02-09	853	877	850	873	140,700	873
2023-02-08	836	853	833	849	55,300	849
2023-02-07	835	839	817	835	57,500	835
2023-02-06	826	837	822	835	49,100	835
2023-02-03	811	823	804	819	76,800	819
2023-02-02	814	823	810	814	58,600	814
2023-02-01	830	836	800	807	206,100	807
2023-01-31	810	831	810	827	112,100	827
2023-01-30	797	814	795	808	118,300	808
2023-01-27	787	795	787	792	44,200	792
2023-01-26	784	790	783	787	25,900	787
2023-01-25	785	791	777	784	95,100	784
2023-01-24	780	789	775	781	77,500	781
2023-01-23	771	780	761	773	66,200	773
2023-01-20	752	768	752	767	56,700	767
2023-01-19	753	761	747	753	115,500	753
2023-01-18	757	764	741	761	155,500	761
2023-01-17	750	761	747	756	174,100	756
2023-01-16	755	766	740	743	391,200	743
2023-01-13	756	773	756	761	87,200	761
2023-01-12	755	772	755	758	58,800	758
2023-01-11	748	760	748	754	37,700	754
2023-01-10	754	756	745	745	31,000	745
2023-01-06	750	750	741	749	54,700	749
2023-01-05	743	750	734	746	83,800	746
2023-01-04	740	745	734	743	96,000	743

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