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 |
---|---|---|---|---|---|
1985/12/28 | 616 | 618 | 616 | 618 | 14,000 |
1985/12/27 | 625 | 630 | 614 | 616 | 20,000 |
1985/12/26 | 615 | 640 | 611 | 625 | 45,000 |
1985/12/25 | 621 | 634 | 621 | 634 | 9,000 |
1985/12/24 | 621 | 623 | 621 | 623 | 12,000 |
1985/12/23 | 620 | 620 | 615 | 620 | 9,000 |
1985/12/21 | 621 | 621 | 615 | 615 | 4,000 |
1985/12/20 | 616 | 619 | 615 | 619 | 6,000 |
1985/12/19 | 621 | 625 | 615 | 615 | 61,000 |
1985/12/18 | 629 | 629 | 628 | 628 | 3,000 |
1985/12/17 | 623 | 628 | 621 | 628 | 27,000 |
1985/12/16 | 624 | 625 | 622 | 625 | 68,000 |
1985/12/13 | 623 | 625 | 621 | 625 | 22,000 |
1985/12/12 | 629 | 629 | 621 | 621 | 16,000 |
1985/12/11 | 630 | 630 | 621 | 625 | 14,000 |
1985/12/10 | 640 | 640 | 621 | 622 | 20,000 |
1985/12/09 | 621 | 625 | 620 | 621 | 24,000 |
1985/12/06 | 630 | 630 | 625 | 625 | 10,000 |
1985/12/05 | 635 | 640 | 626 | 630 | 15,000 |
1985/12/04 | 630 | 630 | 630 | 630 | 8,000 |
1985/12/03 | 630 | 640 | 630 | 640 | 2,000 |
1985/12/02 | 625 | 625 | 625 | 625 | 16,000 |
1985/11/30 | 640 | 640 | 625 | 625 | 16,000 |
1985/11/29 | 650 | 650 | 650 | 650 | 30,000 |
1985/11/28 | 621 | 621 | 621 | 621 | 9,000 |
1985/11/27 | 641 | 655 | 620 | 620 | 157,000 |
1985/11/26 | 670 | 670 | 630 | 630 | 132,000 |
1985/11/25 | 652 | 677 | 652 | 677 | 40,000 |
1985/11/22 | 646 | 660 | 646 | 650 | 66,000 |
1985/11/21 | 640 | 645 | 640 | 645 | 39,000 |
1985/11/20 | 645 | 648 | 640 | 640 | 28,000 |
1985/11/19 | 650 | 655 | 645 | 645 | 47,000 |
1985/11/18 | 665 | 665 | 660 | 660 | 31,000 |
1985/11/16 | 665 | 666 | 665 | 665 | 25,000 |
1985/11/15 | 690 | 690 | 684 | 685 | 36,000 |
1985/11/14 | 665 | 665 | 665 | 665 | 23,000 |
1985/11/13 | 666 | 666 | 665 | 665 | 3,000 |
1985/11/12 | 665 | 675 | 665 | 665 | 35,000 |
1985/11/11 | 675 | 675 | 665 | 665 | 14,000 |
1985/11/08 | 690 | 690 | 665 | 665 | 35,000 |
1985/11/07 | 679 | 700 | 679 | 695 | 70,000 |
1985/11/06 | 681 | 685 | 680 | 681 | 9,000 |
1985/11/05 | 676 | 680 | 676 | 680 | 13,000 |
1985/11/02 | 680 | 680 | 679 | 680 | 72,000 |
1985/11/01 | 678 | 685 | 678 | 685 | 31,000 |
1985/10/31 | 680 | 688 | 676 | 688 | 49,000 |
1985/10/30 | 665 | 679 | 665 | 679 | 51,000 |
1985/10/29 | 665 | 666 | 665 | 666 | 7,000 |
1985/10/28 | 679 | 679 | 665 | 665 | 15,000 |
1985/10/26 | 675 | 675 | 670 | 675 | 17,000 |
1985/10/25 | 665 | 680 | 665 | 665 | 43,000 |
1985/10/24 | 665 | 665 | 665 | 665 | 7,000 |
1985/10/23 | 690 | 695 | 681 | 685 | 101,000 |
1985/10/22 | 660 | 690 | 660 | 690 | 165,000 |
1985/10/21 | 670 | 670 | 655 | 655 | 20,000 |
1985/10/19 | 670 | 670 | 665 | 665 | 10,000 |
1985/10/18 | 697 | 697 | 670 | 670 | 126,000 |
1985/10/17 | 671 | 699 | 670 | 699 | 72,000 |
1985/10/16 | 705 | 705 | 680 | 680 | 13,000 |
1985/10/15 | 690 | 690 | 671 | 690 | 14,000 |
1985/10/14 | 676 | 680 | 675 | 680 | 9,000 |
1985/10/11 | 683 | 683 | 671 | 675 | 24,000 |
1985/10/09 | 682 | 690 | 681 | 683 | 6,000 |
1985/10/08 | 690 | 690 | 680 | 690 | 46,000 |
1985/10/07 | 700 | 700 | 700 | 700 | 13,000 |
1985/10/05 | 711 | 713 | 710 | 710 | 20,000 |
1985/10/04 | 701 | 711 | 700 | 710 | 20,000 |
1985/10/03 | 717 | 718 | 704 | 710 | 22,000 |
1985/10/02 | 728 | 730 | 720 | 720 | 32,000 |
1985/10/01 | 760 | 760 | 735 | 748 | 141,000 |
1985/09/30 | 730 | 760 | 728 | 760 | 269,000 |
1985/09/28 | 730 | 730 | 714 | 730 | 103,000 |
1985/09/27 | 700 | 735 | 700 | 735 | 427,000 |
1985/09/26 | 690 | 700 | 685 | 693 | 147,000 |
1985/09/25 | 681 | 700 | 681 | 681 | 159,000 |
1985/09/24 | 690 | 690 | 681 | 681 | 43,000 |
1985/09/21 | 689 | 690 | 685 | 690 | 30,000 |
1985/09/20 | 699 | 699 | 681 | 690 | 25,000 |
1985/09/19 | 658 | 700 | 658 | 700 | 135,000 |
1985/09/18 | 666 | 666 | 657 | 658 | 59,000 |
1985/09/17 | 653 | 670 | 653 | 664 | 32,000 |
1985/09/13 | 655 | 656 | 655 | 656 | 38,000 |
1985/09/12 | 659 | 660 | 656 | 660 | 56,000 |
1985/09/11 | 666 | 666 | 656 | 665 | 30,000 |
1985/09/10 | 675 | 675 | 661 | 675 | 29,000 |
1985/09/09 | 690 | 690 | 678 | 680 | 71,000 |
1985/09/07 | 680 | 687 | 680 | 685 | 38,000 |
1985/09/06 | 680 | 681 | 670 | 670 | 36,000 |
1985/09/05 | 694 | 697 | 689 | 697 | 45,000 |
1985/09/04 | 697 | 697 | 685 | 697 | 89,000 |
1985/09/03 | 700 | 705 | 690 | 700 | 239,000 |
1985/09/02 | 714 | 714 | 695 | 700 | 406,000 |
1985/08/31 | 694 | 714 | 694 | 710 | 450,000 |
1985/08/30 | 679 | 684 | 679 | 684 | 226,000 |
1985/08/29 | 660 | 665 | 659 | 664 | 143,000 |
1985/08/28 | 650 | 660 | 648 | 660 | 45,000 |
1985/08/27 | 662 | 662 | 655 | 655 | 25,000 |
1985/08/26 | 665 | 665 | 648 | 648 | 17,000 |
1985/08/24 | 665 | 670 | 664 | 665 | 87,000 |
1985/08/23 | 675 | 675 | 665 | 665 | 129,000 |
1985/08/22 | 660 | 678 | 660 | 678 | 258,000 |
1985/08/21 | 645 | 654 | 643 | 650 | 77,000 |
1985/08/20 | 640 | 645 | 640 | 640 | 74,000 |
1985/08/19 | 645 | 645 | 645 | 645 | 12,000 |
1985/08/17 | 645 | 645 | 645 | 645 | 25,000 |
1985/08/16 | 650 | 650 | 640 | 640 | 53,000 |
1985/08/15 | 649 | 649 | 633 | 645 | 67,000 |
1985/08/14 | 621 | 650 | 621 | 650 | 27,000 |
1985/08/13 | 625 | 625 | 625 | 625 | 24,000 |
1985/08/12 | 631 | 631 | 620 | 620 | 27,000 |
1985/08/09 | 630 | 631 | 630 | 631 | 21,000 |
1985/08/08 | 620 | 630 | 620 | 630 | 50,000 |
1985/08/07 | 617 | 620 | 617 | 617 | 12,000 |
1985/08/06 | 618 | 620 | 616 | 620 | 28,000 |
1985/08/05 | 626 | 626 | 616 | 616 | 5,000 |
1985/08/03 | 616 | 616 | 616 | 616 | 10,000 |
1985/08/02 | 620 | 620 | 612 | 616 | 9,000 |
1985/08/01 | 605 | 621 | 605 | 620 | 11,000 |
1985/07/31 | 650 | 650 | 611 | 611 | 35,000 |
1985/07/30 | 650 | 660 | 640 | 659 | 80,000 |
1985/07/29 | 675 | 678 | 650 | 650 | 44,000 |
1985/07/27 | 670 | 674 | 668 | 668 | 97,000 |
1985/07/26 | 658 | 665 | 655 | 660 | 89,000 |
1985/07/25 | 670 | 670 | 655 | 655 | 93,000 |
1985/07/24 | 650 | 680 | 648 | 669 | 400,000 |
1985/07/23 | 629 | 645 | 625 | 645 | 148,000 |
1985/07/22 | 630 | 630 | 622 | 622 | 39,000 |
1985/07/20 | 625 | 629 | 620 | 620 | 37,000 |
1985/07/19 | 606 | 619 | 606 | 612 | 15,000 |
1985/07/18 | 620 | 620 | 600 | 600 | 28,000 |
1985/07/17 | 620 | 620 | 610 | 620 | 9,000 |
1985/07/16 | 630 | 630 | 620 | 620 | 16,000 |
1985/07/15 | 660 | 660 | 620 | 620 | 108,000 |
1985/07/12 | 601 | 650 | 601 | 650 | 158,000 |
1985/07/11 | 610 | 619 | 610 | 611 | 38,000 |
1985/07/10 | 591 | 620 | 590 | 590 | 76,000 |
1985/07/09 | 586 | 600 | 585 | 585 | 66,000 |
1985/07/08 | 583 | 599 | 583 | 585 | 9,000 |
1985/07/06 | 590 | 599 | 582 | 582 | 14,000 |
1985/07/05 | 590 | 599 | 590 | 590 | 12,000 |
1985/07/04 | 590 | 590 | 580 | 580 | 16,000 |
1985/07/03 | 589 | 599 | 589 | 599 | 18,000 |
1985/07/02 | 590 | 590 | 590 | 590 | 5,000 |
1985/07/01 | 600 | 600 | 600 | 600 | 29,000 |
1985/06/29 | 600 | 600 | 600 | 600 | 31,000 |
1985/06/28 | 600 | 600 | 589 | 589 | 15,000 |
1985/06/27 | 604 | 604 | 587 | 600 | 19,000 |
1985/06/26 | 595 | 600 | 595 | 600 | 46,000 |
1985/06/25 | 595 | 600 | 595 | 599 | 32,000 |
1985/06/24 | 601 | 605 | 601 | 601 | 24,000 |
1985/06/22 | 600 | 601 | 600 | 600 | 60,000 |
1985/06/21 | 588 | 600 | 588 | 600 | 38,000 |
1985/06/20 | 586 | 586 | 586 | 586 | 22,000 |
1985/06/19 | 590 | 599 | 587 | 599 | 20,000 |
1985/06/18 | 590 | 600 | 580 | 590 | 25,000 |
1985/06/17 | 599 | 600 | 595 | 600 | 35,000 |
1985/06/15 | 601 | 601 | 599 | 600 | 21,000 |
1985/06/14 | 590 | 600 | 590 | 600 | 19,000 |
1985/06/13 | 580 | 580 | 580 | 580 | 9,000 |
1985/06/12 | 603 | 603 | 599 | 599 | 44,000 |
1985/06/11 | 600 | 608 | 600 | 605 | 22,000 |
1985/06/10 | 603 | 608 | 600 | 605 | 80,000 |
1985/06/07 | 605 | 610 | 601 | 601 | 27,000 |
1985/06/06 | 600 | 610 | 600 | 605 | 34,000 |
1985/06/05 | 603 | 603 | 601 | 601 | 44,000 |
1985/06/04 | 605 | 605 | 602 | 602 | 38,000 |
1985/06/03 | 610 | 610 | 600 | 600 | 24,000 |
1985/06/01 | 609 | 610 | 600 | 600 | 26,000 |
1985/05/31 | 605 | 615 | 605 | 610 | 40,000 |
1985/05/30 | 601 | 605 | 600 | 605 | 29,000 |
1985/05/29 | 605 | 606 | 600 | 601 | 77,000 |
1985/05/28 | 612 | 613 | 610 | 611 | 86,000 |
1985/05/27 | 618 | 618 | 612 | 612 | 38,000 |
1985/05/25 | 617 | 617 | 612 | 612 | 56,000 |
1985/05/24 | 611 | 615 | 611 | 615 | 123,000 |
1985/05/23 | 611 | 614 | 611 | 612 | 66,000 |
1985/05/22 | 620 | 620 | 611 | 611 | 304,000 |
1985/05/21 | 610 | 620 | 610 | 619 | 165,000 |
1985/05/20 | 604 | 610 | 603 | 610 | 156,000 |
1985/05/18 | 595 | 600 | 591 | 600 | 76,000 |
1985/05/17 | 585 | 599 | 585 | 585 | 69,000 |
1985/05/16 | 584 | 586 | 583 | 586 | 22,000 |
1985/05/15 | 595 | 595 | 583 | 583 | 47,000 |
1985/05/14 | 583 | 595 | 583 | 595 | 33,000 |
1985/05/13 | 585 | 591 | 582 | 583 | 77,000 |
1985/05/10 | 585 | 585 | 581 | 583 | 129,000 |
1985/05/09 | 581 | 585 | 580 | 581 | 62,000 |
1985/05/08 | 579 | 581 | 578 | 580 | 32,000 |
1985/05/07 | 578 | 580 | 578 | 578 | 23,000 |
1985/05/04 | 578 | 578 | 578 | 578 | 9,000 |
1985/05/02 | 576 | 580 | 576 | 578 | 16,000 |
1985/05/01 | 575 | 578 | 575 | 576 | 71,000 |
1985/04/30 | 577 | 577 | 575 | 575 | 36,000 |
1985/04/27 | 589 | 589 | 577 | 577 | 8,000 |
1985/04/26 | 590 | 600 | 588 | 590 | 65,000 |
1985/04/25 | 570 | 586 | 569 | 586 | 69,000 |
1985/04/24 | 565 | 565 | 565 | 565 | 63,000 |
1985/04/23 | 572 | 572 | 565 | 565 | 61,000 |
1985/04/22 | 577 | 579 | 570 | 570 | 39,000 |
1985/04/20 | 567 | 580 | 567 | 580 | 41,000 |
1985/04/19 | 566 | 575 | 560 | 565 | 169,000 |
1985/04/18 | 570 | 579 | 570 | 570 | 86,000 |
1985/04/17 | 565 | 571 | 565 | 565 | 183,000 |
1985/04/16 | 565 | 568 | 563 | 563 | 70,000 |
1985/04/15 | 567 | 567 | 559 | 560 | 30,000 |
1985/04/12 | 564 | 565 | 560 | 565 | 38,000 |
1985/04/11 | 570 | 570 | 560 | 565 | 42,000 |
1985/04/10 | 575 | 575 | 570 | 570 | 55,000 |
1985/04/09 | 575 | 580 | 573 | 573 | 48,000 |
1985/04/08 | 570 | 575 | 570 | 575 | 25,000 |
1985/04/06 | 570 | 570 | 570 | 570 | 17,000 |
1985/04/05 | 570 | 570 | 570 | 570 | 6,000 |
1985/04/04 | 565 | 570 | 565 | 570 | 19,000 |
1985/04/03 | 560 | 560 | 560 | 560 | 8,000 |
1985/04/01 | 570 | 571 | 570 | 571 | 7,000 |
1985/03/30 | 570 | 570 | 568 | 570 | 15,000 |
1985/03/29 | 580 | 580 | 570 | 570 | 5,000 |
1985/03/28 | 600 | 600 | 580 | 580 | 12,000 |
1985/03/27 | 575 | 600 | 575 | 600 | 14,000 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 618 | 625 | 603 | 625 | 81,000 |
1985/03/25 | 627 | 629 | 610 | 620 | 56,000 |
1985/03/23 | 625 | 630 | 620 | 630 | 27,000 |
1985/03/22 | 623 | 630 | 623 | 630 | 19,000 |
1985/03/20 | 631 | 631 | 630 | 630 | 17,000 |
1985/03/19 | 635 | 635 | 630 | 630 | 22,000 |
1985/03/18 | 640 | 640 | 635 | 640 | 14,000 |
1985/03/16 | 640 | 640 | 640 | 640 | 5,000 |
1985/03/15 | 639 | 640 | 630 | 630 | 45,000 |
1985/03/14 | 641 | 643 | 631 | 640 | 32,000 |
1985/03/13 | 631 | 648 | 629 | 648 | 30,000 |
1985/03/12 | 640 | 654 | 622 | 622 | 38,000 |
1985/03/11 | 650 | 650 | 630 | 630 | 115,000 |
1985/03/08 | 650 | 650 | 632 | 650 | 39,000 |
1985/03/07 | 640 | 648 | 630 | 630 | 33,000 |
1985/03/06 | 640 | 640 | 630 | 630 | 84,000 |
1985/03/05 | 662 | 662 | 635 | 635 | 33,000 |
1985/03/04 | 660 | 660 | 659 | 660 | 16,000 |
1985/03/02 | 651 | 664 | 650 | 664 | 12,000 |
1985/03/01 | 660 | 661 | 650 | 650 | 14,000 |
1985/02/28 | 655 | 665 | 655 | 665 | 22,000 |
1985/02/27 | 660 | 670 | 654 | 670 | 27,000 |
1985/02/26 | 671 | 671 | 650 | 653 | 50,000 |
1985/02/25 | 660 | 671 | 660 | 671 | 27,000 |
1985/02/23 | 650 | 650 | 646 | 650 | 31,000 |
1985/02/22 | 648 | 648 | 647 | 647 | 9,000 |
1985/02/21 | 643 | 649 | 642 | 649 | 9,000 |
1985/02/20 | 649 | 649 | 642 | 642 | 7,000 |
1985/02/19 | 646 | 650 | 640 | 640 | 33,000 |
1985/02/18 | 646 | 646 | 640 | 640 | 4,000 |
1985/02/16 | 640 | 645 | 640 | 645 | 5,000 |
1985/02/15 | 651 | 651 | 640 | 640 | 12,000 |
1985/02/14 | 650 | 655 | 650 | 650 | 33,000 |
1985/02/13 | 651 | 655 | 648 | 648 | 19,000 |
1985/02/12 | 650 | 661 | 650 | 650 | 12,000 |
1985/02/08 | 680 | 685 | 655 | 655 | 23,000 |
1985/02/07 | 655 | 698 | 652 | 698 | 163,000 |
1985/02/06 | 631 | 650 | 631 | 650 | 20,000 |
1985/02/05 | 649 | 649 | 630 | 630 | 22,000 |
1985/02/04 | 650 | 651 | 650 | 650 | 8,000 |
1985/02/02 | 655 | 670 | 650 | 650 | 21,000 |
1985/02/01 | 650 | 665 | 649 | 655 | 29,000 |
1985/01/31 | 660 | 660 | 655 | 657 | 62,000 |
1985/01/30 | 671 | 681 | 655 | 655 | 107,000 |
1985/01/29 | 684 | 699 | 670 | 676 | 202,000 |
1985/01/28 | 660 | 695 | 655 | 685 | 143,000 |
1985/01/26 | 660 | 660 | 650 | 659 | 33,000 |
1985/01/25 | 640 | 660 | 635 | 660 | 53,000 |
1985/01/24 | 630 | 647 | 630 | 635 | 34,000 |
1985/01/23 | 620 | 635 | 620 | 620 | 31,000 |
1985/01/22 | 619 | 620 | 619 | 620 | 11,000 |
1985/01/21 | 640 | 640 | 619 | 619 | 16,000 |
1985/01/19 | 641 | 647 | 640 | 640 | 10,000 |
1985/01/18 | 654 | 655 | 645 | 645 | 29,000 |
1985/01/17 | 650 | 660 | 650 | 652 | 49,000 |
1985/01/16 | 640 | 650 | 640 | 650 | 91,000 |
1985/01/14 | 640 | 650 | 640 | 640 | 83,000 |
1985/01/11 | 630 | 640 | 630 | 640 | 45,000 |
1985/01/10 | 615 | 619 | 615 | 619 | 21,000 |
1985/01/09 | 600 | 610 | 600 | 610 | 14,000 |
1985/01/08 | 600 | 610 | 600 | 610 | 7,000 |
1985/01/07 | 600 | 600 | 600 | 600 | 10,000 |
1985/01/05 | 600 | 600 | 593 | 600 | 13,000 |
1985/01/04 | 600 | 600 | 600 | 600 | 1,000 |