日特建設(1929)の株価時系列情報
日特建設(1929)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,170 | 1,189 | 1,166 | 1,186 | 107,700 |
| 2025/07/29 | 1,153 | 1,170 | 1,153 | 1,169 | 115,100 |
| 2025/07/28 | 1,157 | 1,160 | 1,147 | 1,159 | 92,900 |
| 2025/07/25 | 1,151 | 1,160 | 1,140 | 1,154 | 98,700 |
| 2025/07/24 | 1,138 | 1,145 | 1,132 | 1,145 | 83,600 |
| 2025/07/23 | 1,132 | 1,141 | 1,125 | 1,135 | 91,800 |
| 2025/07/22 | 1,123 | 1,134 | 1,107 | 1,126 | 89,800 |
| 2025/07/18 | 1,148 | 1,150 | 1,126 | 1,126 | 42,600 |
| 2025/07/17 | 1,138 | 1,148 | 1,124 | 1,148 | 75,600 |
| 2025/07/16 | 1,145 | 1,151 | 1,140 | 1,142 | 54,500 |
| 2025/07/15 | 1,157 | 1,160 | 1,145 | 1,147 | 53,100 |
| 2025/07/14 | 1,144 | 1,158 | 1,141 | 1,157 | 110,200 |
| 2025/07/11 | 1,130 | 1,140 | 1,130 | 1,138 | 80,400 |
| 2025/07/10 | 1,135 | 1,135 | 1,120 | 1,125 | 64,100 |
| 2025/07/09 | 1,117 | 1,132 | 1,117 | 1,130 | 61,100 |
| 2025/07/08 | 1,112 | 1,122 | 1,107 | 1,117 | 59,400 |
| 2025/07/07 | 1,125 | 1,130 | 1,112 | 1,112 | 69,500 |
| 2025/07/04 | 1,110 | 1,134 | 1,103 | 1,132 | 139,000 |
| 2025/07/03 | 1,108 | 1,110 | 1,100 | 1,102 | 51,600 |
| 2025/07/02 | 1,100 | 1,105 | 1,096 | 1,102 | 54,000 |
| 2025/07/01 | 1,101 | 1,104 | 1,095 | 1,100 | 28,700 |
| 2025/06/30 | 1,104 | 1,112 | 1,101 | 1,101 | 71,900 |
| 2025/06/27 | 1,097 | 1,101 | 1,092 | 1,100 | 57,600 |
| 2025/06/26 | 1,090 | 1,094 | 1,087 | 1,094 | 17,900 |
| 2025/06/25 | 1,098 | 1,098 | 1,082 | 1,091 | 36,700 |
| 2025/06/24 | 1,103 | 1,105 | 1,089 | 1,091 | 46,200 |
| 2025/06/23 | 1,074 | 1,098 | 1,073 | 1,098 | 92,800 |
| 2025/06/20 | 1,072 | 1,077 | 1,070 | 1,074 | 39,400 |
| 2025/06/19 | 1,075 | 1,075 | 1,065 | 1,072 | 28,100 |
| 2025/06/18 | 1,070 | 1,077 | 1,065 | 1,075 | 48,400 |
| 2025/06/17 | 1,070 | 1,073 | 1,064 | 1,070 | 45,700 |
| 2025/06/16 | 1,072 | 1,075 | 1,065 | 1,068 | 69,100 |
| 2025/06/13 | 1,080 | 1,080 | 1,059 | 1,074 | 149,800 |
| 2025/06/12 | 1,045 | 1,053 | 1,041 | 1,053 | 83,000 |
| 2025/06/11 | 1,040 | 1,045 | 1,038 | 1,044 | 41,500 |
| 2025/06/10 | 1,044 | 1,045 | 1,037 | 1,037 | 35,600 |
| 2025/06/09 | 1,044 | 1,048 | 1,043 | 1,043 | 36,200 |
| 2025/06/06 | 1,038 | 1,045 | 1,038 | 1,045 | 27,700 |
| 2025/06/05 | 1,036 | 1,038 | 1,034 | 1,035 | 22,400 |
| 2025/06/04 | 1,036 | 1,042 | 1,034 | 1,035 | 24,200 |
| 2025/06/03 | 1,043 | 1,045 | 1,036 | 1,036 | 36,700 |
| 2025/06/02 | 1,046 | 1,048 | 1,043 | 1,043 | 30,600 |
| 2025/05/30 | 1,050 | 1,053 | 1,046 | 1,050 | 35,000 |
| 2025/05/29 | 1,040 | 1,051 | 1,039 | 1,051 | 74,300 |
| 2025/05/28 | 1,041 | 1,043 | 1,037 | 1,038 | 20,800 |
| 2025/05/27 | 1,038 | 1,042 | 1,034 | 1,040 | 23,800 |
| 2025/05/26 | 1,039 | 1,042 | 1,035 | 1,035 | 30,500 |
| 2025/05/23 | 1,031 | 1,037 | 1,029 | 1,037 | 34,100 |
| 2025/05/22 | 1,027 | 1,032 | 1,023 | 1,029 | 29,400 |
| 2025/05/21 | 1,031 | 1,034 | 1,028 | 1,028 | 31,500 |
| 2025/05/20 | 1,041 | 1,044 | 1,031 | 1,031 | 27,800 |
| 2025/05/19 | 1,041 | 1,042 | 1,037 | 1,041 | 41,700 |
| 2025/05/16 | 1,040 | 1,047 | 1,035 | 1,043 | 33,900 |
| 2025/05/15 | 1,041 | 1,044 | 1,034 | 1,037 | 36,400 |
| 2025/05/14 | 1,054 | 1,054 | 1,040 | 1,044 | 39,400 |
| 2025/05/13 | 1,081 | 1,081 | 1,052 | 1,052 | 55,400 |
| 2025/05/12 | 1,063 | 1,083 | 1,063 | 1,081 | 78,300 |
| 2025/05/09 | 1,058 | 1,064 | 1,040 | 1,060 | 75,400 |
| 2025/05/08 | 1,051 | 1,055 | 1,042 | 1,055 | 25,200 |
| 2025/05/07 | 1,050 | 1,054 | 1,044 | 1,051 | 43,000 |
| 2025/05/02 | 1,050 | 1,055 | 1,045 | 1,050 | 39,500 |
| 2025/05/01 | 1,045 | 1,055 | 1,040 | 1,051 | 53,100 |
| 2025/04/30 | 1,041 | 1,045 | 1,036 | 1,043 | 45,500 |
| 2025/04/28 | 1,050 | 1,051 | 1,045 | 1,045 | 48,900 |
| 2025/04/25 | 1,045 | 1,047 | 1,039 | 1,044 | 33,800 |
| 2025/04/24 | 1,060 | 1,060 | 1,040 | 1,045 | 36,400 |
| 2025/04/23 | 1,051 | 1,060 | 1,049 | 1,059 | 56,100 |
| 2025/04/22 | 1,043 | 1,046 | 1,041 | 1,046 | 31,200 |
| 2025/04/21 | 1,034 | 1,042 | 1,033 | 1,042 | 43,600 |
| 2025/04/18 | 1,017 | 1,032 | 1,013 | 1,032 | 41,200 |
| 2025/04/17 | 1,004 | 1,012 | 1,004 | 1,010 | 38,400 |
| 2025/04/16 | 1,003 | 1,010 | 1,003 | 1,004 | 18,500 |
| 2025/04/15 | 1,015 | 1,015 | 1,000 | 1,000 | 20,500 |
| 2025/04/14 | 1,009 | 1,013 | 1,003 | 1,012 | 34,900 |
| 2025/04/11 | 984 | 1,005 | 975 | 1,004 | 73,700 |
| 2025/04/10 | 1,005 | 1,007 | 988 | 997 | 65,700 |
| 2025/04/09 | 965 | 977 | 957 | 967 | 70,800 |
| 2025/04/08 | 967 | 990 | 965 | 980 | 73,700 |
| 2025/04/07 | 926 | 956 | 909 | 937 | 254,400 |
| 2025/04/04 | 990 | 996 | 970 | 984 | 185,500 |
| 2025/04/03 | 1,000 | 1,014 | 996 | 1,011 | 74,700 |
| 2025/04/02 | 1,029 | 1,030 | 1,020 | 1,021 | 41,700 |
| 2025/04/01 | 1,037 | 1,038 | 1,027 | 1,029 | 49,100 |
| 2025/03/31 | 1,036 | 1,042 | 1,022 | 1,030 | 95,700 |
| 2025/03/28 | 1,050 | 1,059 | 1,047 | 1,053 | 54,400 |
| 2025/03/27 | 1,070 | 1,080 | 1,067 | 1,080 | 63,500 |
| 2025/03/26 | 1,063 | 1,070 | 1,058 | 1,070 | 51,000 |
| 2025/03/25 | 1,065 | 1,067 | 1,059 | 1,065 | 41,500 |
| 2025/03/24 | 1,069 | 1,069 | 1,057 | 1,063 | 36,400 |
| 2025/03/21 | 1,065 | 1,067 | 1,060 | 1,065 | 44,800 |
| 2025/03/19 | 1,055 | 1,064 | 1,055 | 1,064 | 36,900 |
| 2025/03/18 | 1,055 | 1,056 | 1,050 | 1,050 | 35,300 |
| 2025/03/17 | 1,050 | 1,054 | 1,046 | 1,049 | 40,200 |
| 2025/03/14 | 1,037 | 1,047 | 1,036 | 1,042 | 43,600 |
| 2025/03/13 | 1,033 | 1,042 | 1,032 | 1,042 | 44,200 |
| 2025/03/12 | 1,030 | 1,036 | 1,028 | 1,036 | 64,600 |
| 2025/03/11 | 1,038 | 1,038 | 1,023 | 1,034 | 62,100 |
| 2025/03/10 | 1,054 | 1,056 | 1,042 | 1,045 | 64,600 |
| 2025/03/07 | 1,057 | 1,059 | 1,039 | 1,054 | 42,300 |
| 2025/03/06 | 1,055 | 1,064 | 1,052 | 1,057 | 39,200 |
| 2025/03/05 | 1,045 | 1,054 | 1,039 | 1,048 | 73,200 |
| 2025/03/04 | 1,045 | 1,049 | 1,036 | 1,049 | 66,100 |
| 2025/03/03 | 1,035 | 1,045 | 1,033 | 1,045 | 53,500 |
| 2025/02/28 | 1,035 | 1,040 | 1,020 | 1,030 | 77,700 |
| 2025/02/27 | 1,049 | 1,049 | 1,026 | 1,035 | 162,700 |
| 2025/02/26 | 1,058 | 1,058 | 1,043 | 1,049 | 42,700 |
| 2025/02/25 | 1,060 | 1,062 | 1,049 | 1,059 | 74,800 |
| 2025/02/21 | 1,051 | 1,057 | 1,045 | 1,050 | 52,600 |
| 2025/02/20 | 1,063 | 1,063 | 1,046 | 1,056 | 57,800 |
| 2025/02/19 | 1,054 | 1,070 | 1,050 | 1,065 | 70,200 |
| 2025/02/18 | 1,047 | 1,051 | 1,042 | 1,047 | 28,500 |
| 2025/02/17 | 1,064 | 1,068 | 1,047 | 1,047 | 49,600 |
| 2025/02/14 | 1,068 | 1,068 | 1,057 | 1,062 | 53,900 |
| 2025/02/13 | 1,068 | 1,082 | 1,068 | 1,078 | 59,600 |
| 2025/02/12 | 1,055 | 1,068 | 1,055 | 1,067 | 55,100 |
| 2025/02/10 | 1,042 | 1,063 | 1,039 | 1,059 | 90,700 |
| 2025/02/07 | 1,069 | 1,083 | 1,026 | 1,042 | 196,100 |
| 2025/02/06 | 1,057 | 1,065 | 1,055 | 1,064 | 45,900 |
| 2025/02/05 | 1,049 | 1,061 | 1,049 | 1,054 | 78,100 |
| 2025/02/04 | 1,068 | 1,068 | 1,047 | 1,047 | 79,400 |
| 2025/02/03 | 1,083 | 1,089 | 1,059 | 1,064 | 271,000 |
| 2025/01/31 | 1,054 | 1,062 | 1,048 | 1,062 | 137,500 |
| 2025/01/30 | 1,041 | 1,055 | 1,027 | 1,045 | 179,400 |
| 2025/01/29 | 1,015 | 1,015 | 1,008 | 1,011 | 48,500 |
| 2025/01/28 | 1,013 | 1,015 | 1,005 | 1,007 | 44,000 |
| 2025/01/27 | 1,017 | 1,019 | 1,011 | 1,013 | 51,900 |
| 2025/01/24 | 1,005 | 1,014 | 1,005 | 1,011 | 43,800 |
| 2025/01/23 | 1,001 | 1,008 | 1,001 | 1,005 | 36,700 |
| 2025/01/22 | 999 | 1,007 | 996 | 1,007 | 52,600 |
| 2025/01/21 | 997 | 999 | 993 | 995 | 17,400 |
| 2025/01/20 | 987 | 996 | 986 | 994 | 41,300 |
| 2025/01/17 | 980 | 986 | 976 | 985 | 68,700 |
| 2025/01/16 | 992 | 992 | 982 | 982 | 51,200 |
| 2025/01/15 | 990 | 993 | 989 | 993 | 28,300 |
| 2025/01/14 | 990 | 993 | 985 | 993 | 59,900 |
| 2025/01/10 | 990 | 997 | 988 | 994 | 28,100 |
| 2025/01/09 | 996 | 997 | 990 | 992 | 85,000 |
| 2025/01/08 | 1,001 | 1,002 | 994 | 996 | 62,800 |
| 2025/01/07 | 1,004 | 1,004 | 998 | 1,003 | 48,000 |
| 2025/01/06 | 1,003 | 1,005 | 997 | 1,001 | 45,700 |
| 2024/12/30 | 1,004 | 1,007 | 998 | 1,001 | 68,500 |
| 2024/12/27 | 998 | 1,007 | 991 | 1,007 | 72,800 |
| 2024/12/26 | 983 | 990 | 983 | 990 | 64,500 |
| 2024/12/25 | 987 | 987 | 976 | 985 | 68,500 |
| 2024/12/24 | 977 | 982 | 972 | 982 | 90,000 |
| 2024/12/23 | 974 | 976 | 972 | 976 | 52,200 |
| 2024/12/20 | 976 | 976 | 972 | 973 | 40,100 |
| 2024/12/19 | 972 | 977 | 971 | 973 | 54,500 |
| 2024/12/18 | 980 | 982 | 976 | 978 | 49,700 |
| 2024/12/17 | 991 | 991 | 981 | 981 | 47,900 |
| 2024/12/16 | 989 | 992 | 985 | 989 | 49,400 |
| 2024/12/13 | 984 | 992 | 982 | 991 | 46,000 |
| 2024/12/12 | 989 | 993 | 984 | 986 | 105,200 |
| 2024/12/11 | 982 | 985 | 976 | 985 | 65,000 |
| 2024/12/10 | 985 | 987 | 981 | 981 | 46,400 |
| 2024/12/09 | 981 | 988 | 980 | 988 | 37,500 |
| 2024/12/06 | 990 | 990 | 976 | 979 | 87,400 |
| 2024/12/05 | 990 | 990 | 985 | 986 | 31,200 |
| 2024/12/04 | 998 | 998 | 982 | 984 | 66,400 |
| 2024/12/03 | 995 | 998 | 991 | 995 | 46,000 |
| 2024/12/02 | 988 | 992 | 987 | 989 | 44,400 |
| 2024/11/29 | 991 | 996 | 991 | 991 | 26,800 |
| 2024/11/28 | 989 | 995 | 988 | 995 | 18,400 |
| 2024/11/27 | 1,001 | 1,001 | 986 | 990 | 51,500 |
| 2024/11/26 | 1,002 | 1,002 | 993 | 999 | 40,200 |
| 2024/11/25 | 1,005 | 1,007 | 997 | 997 | 69,000 |
| 2024/11/22 | 999 | 1,004 | 997 | 1,004 | 35,300 |
| 2024/11/21 | 996 | 1,004 | 994 | 994 | 48,000 |
| 2024/11/20 | 996 | 1,001 | 995 | 996 | 41,200 |
| 2024/11/19 | 996 | 1,000 | 994 | 995 | 31,000 |
| 2024/11/18 | 990 | 996 | 990 | 996 | 29,500 |
| 2024/11/15 | 989 | 991 | 985 | 988 | 36,000 |
| 2024/11/14 | 995 | 995 | 984 | 984 | 70,200 |
| 2024/11/13 | 997 | 997 | 990 | 991 | 67,800 |
| 2024/11/12 | 1,000 | 1,003 | 991 | 997 | 58,400 |
| 2024/11/11 | 1,002 | 1,005 | 995 | 995 | 74,500 |
| 2024/11/08 | 1,032 | 1,041 | 1,001 | 1,002 | 109,200 |
| 2024/11/07 | 1,027 | 1,032 | 1,018 | 1,032 | 71,600 |
| 2024/11/06 | 1,023 | 1,026 | 1,016 | 1,024 | 40,900 |
| 2024/11/05 | 1,022 | 1,023 | 1,005 | 1,021 | 54,000 |
| 2024/11/01 | 1,021 | 1,022 | 1,014 | 1,018 | 18,000 |
| 2024/10/31 | 1,020 | 1,024 | 1,017 | 1,021 | 21,100 |
| 2024/10/30 | 1,012 | 1,022 | 1,011 | 1,022 | 94,900 |
| 2024/10/29 | 1,005 | 1,014 | 1,005 | 1,010 | 13,900 |
| 2024/10/28 | 1,000 | 1,011 | 996 | 1,009 | 30,700 |
| 2024/10/25 | 1,010 | 1,010 | 992 | 994 | 53,800 |
| 2024/10/24 | 1,000 | 1,005 | 995 | 1,002 | 48,200 |
| 2024/10/23 | 1,003 | 1,008 | 999 | 1,001 | 47,400 |
| 2024/10/22 | 1,017 | 1,017 | 1,003 | 1,003 | 57,100 |
| 2024/10/21 | 1,019 | 1,024 | 1,019 | 1,020 | 16,000 |
| 2024/10/18 | 1,022 | 1,023 | 1,018 | 1,018 | 14,400 |
| 2024/10/17 | 1,025 | 1,027 | 1,019 | 1,019 | 24,700 |
| 2024/10/16 | 1,020 | 1,029 | 1,018 | 1,023 | 54,100 |
| 2024/10/15 | 1,025 | 1,030 | 1,023 | 1,023 | 26,600 |
| 2024/10/11 | 1,019 | 1,025 | 1,017 | 1,023 | 26,900 |
| 2024/10/10 | 1,025 | 1,025 | 1,015 | 1,024 | 21,600 |
| 2024/10/09 | 1,029 | 1,029 | 1,018 | 1,020 | 28,400 |
| 2024/10/08 | 1,035 | 1,036 | 1,021 | 1,024 | 51,500 |
| 2024/10/07 | 1,047 | 1,047 | 1,035 | 1,039 | 34,700 |
| 2024/10/04 | 1,036 | 1,039 | 1,029 | 1,037 | 27,200 |