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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,113 | 1,116 | 1,109 | 1,112 | 21,300 |
| 2024/07/25 | 1,120 | 1,127 | 1,108 | 1,113 | 87,700 |
| 2024/07/24 | 1,121 | 1,126 | 1,115 | 1,120 | 86,000 |
| 2024/07/23 | 1,130 | 1,131 | 1,122 | 1,126 | 24,800 |
| 2024/07/22 | 1,136 | 1,136 | 1,122 | 1,124 | 44,500 |
| 2024/07/19 | 1,148 | 1,148 | 1,130 | 1,138 | 29,900 |
| 2024/07/18 | 1,146 | 1,157 | 1,146 | 1,148 | 19,300 |
| 2024/07/17 | 1,153 | 1,159 | 1,148 | 1,152 | 22,400 |
| 2024/07/16 | 1,157 | 1,162 | 1,146 | 1,146 | 29,600 |
| 2024/07/12 | 1,148 | 1,167 | 1,148 | 1,156 | 67,200 |
| 2024/07/11 | 1,149 | 1,156 | 1,140 | 1,143 | 70,200 |
| 2024/07/10 | 1,139 | 1,147 | 1,135 | 1,144 | 57,500 |
| 2024/07/09 | 1,145 | 1,161 | 1,142 | 1,146 | 60,300 |
| 2024/07/08 | 1,153 | 1,157 | 1,126 | 1,140 | 106,400 |
| 2024/07/05 | 1,136 | 1,136 | 1,119 | 1,119 | 36,000 |
| 2024/07/04 | 1,129 | 1,134 | 1,128 | 1,134 | 18,200 |
| 2024/07/03 | 1,119 | 1,134 | 1,119 | 1,129 | 38,000 |
| 2024/07/02 | 1,120 | 1,125 | 1,112 | 1,123 | 55,400 |
| 2024/07/01 | 1,118 | 1,126 | 1,117 | 1,122 | 35,500 |
| 2024/06/28 | 1,130 | 1,130 | 1,112 | 1,118 | 54,900 |
| 2024/06/27 | 1,121 | 1,130 | 1,118 | 1,130 | 52,200 |
| 2024/06/26 | 1,117 | 1,122 | 1,113 | 1,121 | 46,700 |
| 2024/06/25 | 1,109 | 1,116 | 1,105 | 1,113 | 56,200 |
| 2024/06/24 | 1,100 | 1,100 | 1,090 | 1,098 | 50,800 |
| 2024/06/21 | 1,100 | 1,110 | 1,094 | 1,095 | 56,100 |
| 2024/06/20 | 1,110 | 1,116 | 1,102 | 1,109 | 30,300 |
| 2024/06/19 | 1,102 | 1,112 | 1,102 | 1,110 | 19,300 |
| 2024/06/18 | 1,100 | 1,106 | 1,100 | 1,100 | 20,600 |
| 2024/06/17 | 1,100 | 1,100 | 1,085 | 1,090 | 40,900 |
| 2024/06/14 | 1,089 | 1,104 | 1,088 | 1,101 | 52,400 |
| 2024/06/13 | 1,117 | 1,117 | 1,089 | 1,089 | 51,400 |
| 2024/06/12 | 1,096 | 1,123 | 1,096 | 1,107 | 53,300 |
| 2024/06/11 | 1,100 | 1,105 | 1,094 | 1,094 | 23,400 |
| 2024/06/10 | 1,083 | 1,097 | 1,081 | 1,097 | 20,800 |
| 2024/06/07 | 1,089 | 1,091 | 1,080 | 1,080 | 34,500 |
| 2024/06/06 | 1,094 | 1,094 | 1,085 | 1,090 | 16,300 |
| 2024/06/05 | 1,095 | 1,095 | 1,086 | 1,086 | 33,400 |
| 2024/06/04 | 1,101 | 1,105 | 1,095 | 1,095 | 41,900 |
| 2024/06/03 | 1,107 | 1,108 | 1,101 | 1,105 | 18,100 |
| 2024/05/31 | 1,090 | 1,101 | 1,087 | 1,098 | 41,800 |
| 2024/05/30 | 1,079 | 1,094 | 1,074 | 1,090 | 62,800 |
| 2024/05/29 | 1,096 | 1,099 | 1,081 | 1,081 | 43,300 |
| 2024/05/28 | 1,095 | 1,105 | 1,090 | 1,096 | 51,300 |
| 2024/05/27 | 1,095 | 1,099 | 1,084 | 1,093 | 40,700 |
| 2024/05/24 | 1,087 | 1,095 | 1,084 | 1,090 | 57,800 |
| 2024/05/23 | 1,108 | 1,109 | 1,096 | 1,099 | 73,900 |
| 2024/05/22 | 1,115 | 1,117 | 1,108 | 1,110 | 37,100 |
| 2024/05/21 | 1,121 | 1,121 | 1,114 | 1,115 | 27,600 |
| 2024/05/20 | 1,118 | 1,120 | 1,111 | 1,118 | 29,300 |
| 2024/05/17 | 1,103 | 1,117 | 1,103 | 1,112 | 18,200 |
| 2024/05/16 | 1,120 | 1,121 | 1,106 | 1,110 | 65,200 |
| 2024/05/15 | 1,126 | 1,130 | 1,119 | 1,119 | 35,000 |
| 2024/05/14 | 1,127 | 1,127 | 1,114 | 1,121 | 65,100 |
| 2024/05/13 | 1,139 | 1,139 | 1,126 | 1,126 | 42,300 |
| 2024/05/10 | 1,150 | 1,152 | 1,128 | 1,135 | 74,200 |
| 2024/05/09 | 1,144 | 1,150 | 1,138 | 1,148 | 54,000 |
| 2024/05/08 | 1,143 | 1,144 | 1,135 | 1,135 | 39,400 |
| 2024/05/07 | 1,139 | 1,145 | 1,135 | 1,145 | 29,600 |
| 2024/05/02 | 1,137 | 1,144 | 1,133 | 1,142 | 13,600 |
| 2024/05/01 | 1,136 | 1,139 | 1,133 | 1,139 | 20,400 |
| 2024/04/30 | 1,133 | 1,142 | 1,127 | 1,141 | 30,200 |
| 2024/04/26 | 1,127 | 1,135 | 1,120 | 1,134 | 35,400 |
| 2024/04/25 | 1,133 | 1,134 | 1,127 | 1,127 | 30,700 |
| 2024/04/24 | 1,135 | 1,143 | 1,132 | 1,135 | 35,800 |
| 2024/04/23 | 1,130 | 1,135 | 1,129 | 1,129 | 15,000 |
| 2024/04/22 | 1,125 | 1,137 | 1,120 | 1,129 | 24,400 |
| 2024/04/19 | 1,124 | 1,126 | 1,111 | 1,118 | 60,200 |
| 2024/04/18 | 1,124 | 1,132 | 1,122 | 1,130 | 25,900 |
| 2024/04/17 | 1,145 | 1,145 | 1,118 | 1,122 | 52,000 |
| 2024/04/16 | 1,155 | 1,155 | 1,139 | 1,140 | 60,300 |
| 2024/04/15 | 1,152 | 1,162 | 1,149 | 1,158 | 32,000 |
| 2024/04/12 | 1,171 | 1,171 | 1,153 | 1,154 | 33,900 |
| 2024/04/11 | 1,166 | 1,173 | 1,162 | 1,165 | 20,200 |
| 2024/04/10 | 1,172 | 1,179 | 1,170 | 1,170 | 25,300 |
| 2024/04/09 | 1,170 | 1,185 | 1,164 | 1,185 | 45,000 |
| 2024/04/08 | 1,158 | 1,169 | 1,156 | 1,168 | 44,000 |
| 2024/04/05 | 1,150 | 1,157 | 1,145 | 1,153 | 37,000 |
| 2024/04/04 | 1,161 | 1,163 | 1,150 | 1,155 | 45,900 |
| 2024/04/03 | 1,149 | 1,167 | 1,148 | 1,157 | 48,700 |
| 2024/04/02 | 1,174 | 1,174 | 1,152 | 1,156 | 41,400 |
| 2024/04/01 | 1,183 | 1,189 | 1,162 | 1,162 | 49,600 |
| 2024/03/29 | 1,174 | 1,176 | 1,161 | 1,174 | 36,100 |
| 2024/03/28 | 1,174 | 1,178 | 1,161 | 1,161 | 64,600 |
| 2024/03/27 | 1,202 | 1,211 | 1,202 | 1,207 | 59,100 |
| 2024/03/26 | 1,196 | 1,205 | 1,190 | 1,202 | 71,900 |
| 2024/03/25 | 1,193 | 1,205 | 1,186 | 1,199 | 101,900 |
| 2024/03/22 | 1,185 | 1,188 | 1,175 | 1,182 | 39,000 |
| 2024/03/21 | 1,171 | 1,188 | 1,170 | 1,179 | 62,700 |
| 2024/03/19 | 1,154 | 1,168 | 1,149 | 1,164 | 43,800 |
| 2024/03/18 | 1,152 | 1,157 | 1,149 | 1,151 | 63,300 |
| 2024/03/15 | 1,142 | 1,154 | 1,141 | 1,152 | 58,900 |
| 2024/03/14 | 1,148 | 1,150 | 1,142 | 1,147 | 33,400 |
| 2024/03/13 | 1,161 | 1,163 | 1,143 | 1,147 | 59,000 |
| 2024/03/12 | 1,157 | 1,158 | 1,138 | 1,158 | 59,900 |
| 2024/03/11 | 1,158 | 1,167 | 1,145 | 1,158 | 73,900 |
| 2024/03/08 | 1,148 | 1,176 | 1,146 | 1,176 | 80,800 |
| 2024/03/07 | 1,168 | 1,168 | 1,151 | 1,154 | 42,900 |
| 2024/03/06 | 1,157 | 1,170 | 1,155 | 1,165 | 53,500 |
| 2024/03/05 | 1,149 | 1,164 | 1,148 | 1,159 | 41,900 |
| 2024/03/04 | 1,173 | 1,173 | 1,152 | 1,152 | 68,200 |
| 2024/03/01 | 1,164 | 1,177 | 1,158 | 1,177 | 70,900 |
| 2024/02/29 | 1,153 | 1,162 | 1,147 | 1,156 | 34,400 |
| 2024/02/28 | 1,146 | 1,159 | 1,145 | 1,154 | 39,900 |
| 2024/02/27 | 1,159 | 1,160 | 1,148 | 1,151 | 40,300 |
| 2024/02/26 | 1,162 | 1,164 | 1,151 | 1,153 | 71,800 |
| 2024/02/22 | 1,154 | 1,158 | 1,150 | 1,158 | 46,000 |
| 2024/02/21 | 1,160 | 1,161 | 1,150 | 1,154 | 20,900 |
| 2024/02/20 | 1,158 | 1,168 | 1,155 | 1,161 | 50,100 |
| 2024/02/19 | 1,136 | 1,152 | 1,134 | 1,152 | 36,400 |
| 2024/02/16 | 1,133 | 1,136 | 1,126 | 1,129 | 40,300 |
| 2024/02/15 | 1,129 | 1,133 | 1,120 | 1,125 | 44,000 |
| 2024/02/14 | 1,146 | 1,146 | 1,128 | 1,128 | 52,200 |
| 2024/02/13 | 1,149 | 1,152 | 1,132 | 1,151 | 117,800 |
| 2024/02/09 | 1,152 | 1,166 | 1,142 | 1,144 | 98,500 |
| 2024/02/08 | 1,203 | 1,209 | 1,170 | 1,172 | 112,900 |
| 2024/02/07 | 1,190 | 1,214 | 1,186 | 1,213 | 100,900 |
| 2024/02/06 | 1,174 | 1,194 | 1,170 | 1,190 | 73,800 |
| 2024/02/05 | 1,172 | 1,178 | 1,168 | 1,175 | 46,800 |
| 2024/02/02 | 1,166 | 1,169 | 1,152 | 1,163 | 36,400 |
| 2024/02/01 | 1,175 | 1,178 | 1,169 | 1,170 | 36,000 |
| 2024/01/31 | 1,155 | 1,175 | 1,153 | 1,175 | 62,800 |
| 2024/01/30 | 1,165 | 1,165 | 1,149 | 1,153 | 46,300 |
| 2024/01/29 | 1,150 | 1,162 | 1,150 | 1,160 | 48,400 |
| 2024/01/26 | 1,156 | 1,156 | 1,147 | 1,147 | 47,100 |
| 2024/01/25 | 1,140 | 1,160 | 1,140 | 1,155 | 56,300 |
| 2024/01/24 | 1,150 | 1,153 | 1,134 | 1,141 | 86,400 |
| 2024/01/23 | 1,167 | 1,172 | 1,147 | 1,152 | 112,200 |
| 2024/01/22 | 1,170 | 1,182 | 1,156 | 1,166 | 86,000 |
| 2024/01/19 | 1,175 | 1,182 | 1,167 | 1,170 | 83,500 |
| 2024/01/18 | 1,177 | 1,188 | 1,173 | 1,173 | 61,800 |
| 2024/01/17 | 1,176 | 1,192 | 1,174 | 1,177 | 81,000 |
| 2024/01/16 | 1,180 | 1,181 | 1,167 | 1,168 | 70,900 |
| 2024/01/15 | 1,160 | 1,180 | 1,160 | 1,177 | 87,900 |
| 2024/01/12 | 1,185 | 1,188 | 1,158 | 1,158 | 182,200 |
| 2024/01/11 | 1,175 | 1,187 | 1,169 | 1,187 | 145,500 |
| 2024/01/10 | 1,148 | 1,165 | 1,148 | 1,160 | 168,200 |
| 2024/01/09 | 1,132 | 1,153 | 1,132 | 1,147 | 185,700 |
| 2024/01/05 | 1,130 | 1,140 | 1,120 | 1,126 | 201,600 |
| 2024/01/04 | 1,147 | 1,147 | 1,100 | 1,125 | 490,200 |
| 2023/12/29 | 1,047 | 1,063 | 1,047 | 1,061 | 100,600 |
| 2023/12/28 | 1,046 | 1,052 | 1,040 | 1,047 | 94,000 |
| 2023/12/27 | 1,034 | 1,041 | 1,031 | 1,039 | 45,100 |
| 2023/12/26 | 1,030 | 1,031 | 1,024 | 1,027 | 48,600 |
| 2023/12/25 | 1,040 | 1,040 | 1,028 | 1,035 | 70,000 |
| 2023/12/22 | 1,017 | 1,025 | 1,017 | 1,025 | 34,500 |
| 2023/12/21 | 1,015 | 1,019 | 1,013 | 1,014 | 32,700 |
| 2023/12/20 | 1,020 | 1,024 | 1,015 | 1,019 | 49,400 |
| 2023/12/19 | 1,017 | 1,021 | 1,012 | 1,021 | 39,800 |
| 2023/12/18 | 1,017 | 1,019 | 1,006 | 1,013 | 68,800 |
| 2023/12/15 | 1,027 | 1,030 | 1,015 | 1,020 | 84,500 |
| 2023/12/14 | 1,030 | 1,036 | 1,023 | 1,027 | 75,800 |
| 2023/12/13 | 1,030 | 1,030 | 1,023 | 1,025 | 37,700 |
| 2023/12/12 | 1,043 | 1,043 | 1,024 | 1,025 | 53,600 |
| 2023/12/11 | 1,016 | 1,030 | 1,016 | 1,030 | 39,000 |
| 2023/12/08 | 1,020 | 1,024 | 1,011 | 1,012 | 108,600 |
| 2023/12/07 | 1,027 | 1,030 | 1,024 | 1,025 | 36,700 |
| 2023/12/06 | 1,026 | 1,037 | 1,025 | 1,034 | 51,100 |
| 2023/12/05 | 1,033 | 1,039 | 1,023 | 1,023 | 44,400 |
| 2023/12/04 | 1,032 | 1,040 | 1,026 | 1,039 | 35,300 |
| 2023/12/01 | 1,031 | 1,036 | 1,027 | 1,032 | 45,000 |
| 2023/11/30 | 1,021 | 1,030 | 1,021 | 1,028 | 41,000 |
| 2023/11/29 | 1,031 | 1,031 | 1,019 | 1,019 | 47,300 |
| 2023/11/28 | 1,031 | 1,031 | 1,014 | 1,029 | 65,200 |
| 2023/11/27 | 1,045 | 1,045 | 1,020 | 1,028 | 64,600 |
| 2023/11/24 | 1,039 | 1,040 | 1,029 | 1,036 | 58,500 |
| 2023/11/22 | 1,023 | 1,037 | 1,023 | 1,035 | 27,400 |
| 2023/11/21 | 1,025 | 1,030 | 1,022 | 1,026 | 30,400 |
| 2023/11/20 | 1,043 | 1,043 | 1,022 | 1,025 | 55,500 |
| 2023/11/17 | 1,028 | 1,043 | 1,027 | 1,043 | 38,900 |
| 2023/11/16 | 1,025 | 1,030 | 1,020 | 1,028 | 43,400 |
| 2023/11/15 | 1,033 | 1,033 | 1,023 | 1,029 | 35,100 |
| 2023/11/14 | 1,029 | 1,029 | 1,020 | 1,023 | 38,400 |
| 2023/11/13 | 1,035 | 1,035 | 1,016 | 1,026 | 50,300 |
| 2023/11/10 | 1,021 | 1,034 | 1,021 | 1,034 | 48,500 |
| 2023/11/09 | 1,017 | 1,033 | 1,017 | 1,032 | 40,500 |
| 2023/11/08 | 1,050 | 1,050 | 1,014 | 1,015 | 110,100 |
| 2023/11/07 | 1,056 | 1,062 | 1,046 | 1,046 | 39,200 |
| 2023/11/06 | 1,063 | 1,063 | 1,050 | 1,054 | 34,300 |
| 2023/11/02 | 1,070 | 1,070 | 1,050 | 1,054 | 25,700 |
| 2023/11/01 | 1,050 | 1,063 | 1,050 | 1,060 | 37,100 |
| 2023/10/31 | 1,030 | 1,049 | 1,029 | 1,048 | 39,500 |
| 2023/10/30 | 1,046 | 1,049 | 1,025 | 1,031 | 34,600 |
| 2023/10/27 | 1,040 | 1,051 | 1,018 | 1,051 | 46,300 |
| 2023/10/26 | 1,032 | 1,040 | 1,030 | 1,035 | 25,700 |
| 2023/10/25 | 1,040 | 1,055 | 1,031 | 1,035 | 62,000 |
| 2023/10/24 | 1,029 | 1,030 | 1,001 | 1,024 | 76,300 |
| 2023/10/23 | 1,044 | 1,047 | 1,025 | 1,027 | 52,500 |
| 2023/10/20 | 1,046 | 1,053 | 1,044 | 1,044 | 30,700 |
| 2023/10/19 | 1,047 | 1,053 | 1,043 | 1,046 | 28,400 |
| 2023/10/18 | 1,049 | 1,059 | 1,047 | 1,057 | 45,900 |
| 2023/10/17 | 1,054 | 1,060 | 1,041 | 1,049 | 38,600 |
| 2023/10/16 | 1,050 | 1,061 | 1,046 | 1,051 | 38,500 |
| 2023/10/13 | 1,062 | 1,072 | 1,053 | 1,058 | 38,500 |
| 2023/10/12 | 1,065 | 1,072 | 1,057 | 1,071 | 44,500 |
| 2023/10/11 | 1,093 | 1,093 | 1,061 | 1,063 | 56,100 |
| 2023/10/10 | 1,063 | 1,068 | 1,057 | 1,063 | 36,700 |
| 2023/10/06 | 1,049 | 1,062 | 1,045 | 1,056 | 37,500 |
| 2023/10/05 | 1,031 | 1,050 | 1,029 | 1,044 | 104,100 |
| 2023/10/04 | 1,034 | 1,043 | 1,015 | 1,018 | 128,700 |
| 2023/10/03 | 1,080 | 1,080 | 1,050 | 1,050 | 77,200 |