日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1995/12/29 819 820 818 818 19,000
1995/12/28 819 826 819 819 141,000
1995/12/27 844 844 830 839 31,000
1995/12/26 840 840 830 835 46,000
1995/12/25 840 840 831 831 54,000
1995/12/22 840 840 830 840 79,000
1995/12/21 820 835 820 820 25,000
1995/12/20 829 844 824 840 47,000
1995/12/19 825 830 820 824 35,000
1995/12/18 860 869 830 830 135,000
1995/12/15 820 850 810 850 92,000
1995/12/14 801 805 791 791 57,000
1995/12/13 796 800 790 791 51,000
1995/12/12 782 784 781 781 31,000
1995/12/11 800 803 790 790 64,000
1995/12/08 775 810 775 800 119,000
1995/12/07 740 755 739 745 124,000
1995/12/06 740 740 735 740 101,000
1995/12/05 740 749 740 740 75,000
1995/12/04 752 752 742 749 103,000
1995/12/01 740 745 740 742 69,000
1995/11/30 755 755 745 745 63,000
1995/11/29 755 755 749 749 18,000
1995/11/28 750 750 745 745 24,000
1995/11/27 735 745 735 740 89,000
1995/11/24 721 721 721 721 26,000
1995/11/22 712 720 711 711 36,000
1995/11/21 731 731 711 711 74,000
1995/11/20 725 730 725 730 82,000
1995/11/17 730 731 729 730 45,000
1995/11/16 716 730 716 730 15,000
1995/11/15 710 713 708 711 43,000
1995/11/14 695 708 695 708 97,000
1995/11/13 737 737 735 735 24,000
1995/11/10 756 756 736 736 35,000
1995/11/09 756 760 756 756 30,000
1995/11/08 736 754 736 754 25,000
1995/11/07 742 745 736 736 29,000
1995/11/06 754 754 740 742 91,000
1995/11/02 761 764 756 764 89,000
1995/11/01 790 790 750 761 31,000
1995/10/31 820 820 814 814 21,000
1995/10/30 820 820 820 820 10,000
1995/10/27 823 823 820 820 82,000
1995/10/26 820 825 820 820 90,000
1995/10/25 830 833 828 833 49,000
1995/10/24 840 840 825 833 106,000
1995/10/23 840 850 833 833 44,000
1995/10/20 827 840 826 840 30,000
1995/10/19 834 835 826 826 8,000
1995/10/18 826 828 826 826 5,000
1995/10/17 826 836 825 825 9,000
1995/10/16 855 855 825 825 19,000
1995/10/13 855 855 855 855 9,000
1995/10/12 842 855 842 855 20,000
1995/10/11 851 851 841 841 17,000
1995/10/09 854 860 851 851 8,000
1995/10/06 851 860 851 851 10,000
1995/10/05 861 861 861 861 12,000
1995/10/04 836 851 836 851 14,000
1995/10/03 835 835 831 833 28,000
1995/10/02 830 840 830 839 21,000
1995/09/29 861 861 848 850 114,000
1995/09/28 885 885 870 870 32,000
1995/09/27 870 887 870 887 7,000
1995/09/26 870 890 865 885 79,000
1995/09/25 890 890 869 869 21,000
1995/09/22 877 881 861 861 64,000
1995/09/21 881 881 876 876 12,000
1995/09/20 900 905 886 890 347,000
1995/09/19 876 890 875 890 13,000
1995/09/18 890 896 871 871 204,000
1995/09/14 891 895 886 890 171,000
1995/09/13 890 892 885 890 203,000
1995/09/12 881 890 881 890 17,000
1995/09/11 859 878 859 870 15,000
1995/09/08 841 860 840 850 29,000
1995/09/07 847 847 840 840 11,000
1995/09/06 850 850 841 841 9,000
1995/09/05 850 860 850 850 8,000
1995/09/04 883 883 870 870 20,000
1995/09/01 885 885 885 885 24,000
1995/08/31 889 889 885 885 22,000
1995/08/30 890 890 885 886 33,000
1995/08/29 900 909 886 895 24,000
1995/08/28 885 890 876 890 30,000
1995/08/25 873 876 870 875 20,000
1995/08/24 870 877 860 874 13,000
1995/08/23 864 878 860 868 19,000
1995/08/22 880 880 863 880 16,000
1995/08/21 870 885 870 883 45,000
1995/08/18 860 860 845 845 41,000
1995/08/17 890 890 870 870 22,000
1995/08/16 900 910 880 890 64,000
1995/08/15 870 882 870 880 16,000
1995/08/14 864 864 854 864 19,000
1995/08/11 845 850 845 850 7,000
1995/08/10 846 846 840 840 19,000
1995/08/09 830 835 830 835 19,000
1995/08/08 830 830 820 830 23,000
1995/08/07 825 830 820 830 19,000
1995/08/04 825 830 825 825 10,000
1995/08/03 846 846 825 825 12,000
1995/08/02 810 810 805 806 117,000
1995/08/01 812 821 805 805 76,000
1995/07/31 793 807 793 807 12,000
1995/07/28 780 785 780 781 42,000
1995/07/27 780 790 780 780 30,000
1995/07/26 771 778 770 778 61,000
1995/07/25 813 813 790 790 22,000
1995/07/24 860 860 823 823 30,000
1995/07/21 838 840 838 840 40,000
1995/07/20 837 838 830 838 21,000
1995/07/19 870 870 832 845 39,000
1995/07/18 879 885 869 885 58,000
1995/07/17 868 880 868 872 55,000
1995/07/14 868 868 850 860 28,000
1995/07/13 897 897 870 870 312,000
1995/07/12 820 880 815 879 229,000
1995/07/11 741 780 741 780 74,000
1995/07/10 755 755 740 740 82,000
1995/07/07 700 730 700 725 76,000
1995/07/06 691 700 691 696 12,000
1995/07/05 700 700 690 690 12,000
1995/07/04 691 700 691 700 18,000
1995/07/03 700 700 690 690 27,000
1995/06/30 700 701 700 701 16,000
1995/06/29 701 710 701 706 35,000
1995/06/28 700 705 700 700 24,000
1995/06/27 718 720 710 710 54,000
1995/06/26 719 720 710 710 56,000
1995/06/23 750 750 726 726 131,000
1995/06/22 755 755 755 755 9,000
1995/06/21 756 774 756 774 9,000
1995/06/20 765 765 755 756 8,000
1995/06/19 746 756 745 755 6,000
1995/06/16 750 750 745 745 13,000
1995/06/15 738 745 738 745 10,000
1995/06/14 737 742 737 737 68,000
1995/06/13 759 759 727 730 112,000
1995/06/12 749 759 745 759 98,000
1995/06/06 888 888 879 879 12,000
1995/06/05 879 879 879 879 1,000
1995/06/02 880 880 878 878 16,000
1995/06/01 880 880 880 880 8,000
1995/05/31 880 880 870 880 13,000
1995/05/30 895 895 894 894 5,000
1995/05/29 894 894 894 894 16,000
1995/05/26 890 890 887 887 20,000
1995/05/25 910 910 890 890 22,000
1995/05/24 910 910 895 895 16,000
1995/05/23 891 900 890 900 35,000
1995/05/22 903 903 900 902 25,000
1995/05/19 902 902 900 902 11,000
1995/05/18 902 904 902 902 27,000
1995/05/17 897 900 897 899 11,000
1995/05/16 895 902 890 897 21,000
1995/05/15 914 915 902 902 17,000
1995/05/12 914 925 914 921 13,000
1995/05/11 923 925 920 925 38,000
1995/05/10 911 916 911 914 17,000
1995/05/09 921 921 912 912 5,000
1995/05/08 922 922 920 920 5,000
1995/05/02 907 920 907 920 15,000
1995/05/01 916 916 907 907 20,000
1995/04/28 915 916 907 907 11,000
1995/04/27 910 910 906 906 29,000
1995/04/26 913 913 905 905 8,000
1995/04/25 906 915 906 914 21,000
1995/04/24 914 914 905 905 24,000
1995/04/21 905 909 900 900 29,000
1995/04/20 902 917 902 915 20,000
1995/04/19 907 909 904 904 51,000
1995/04/18 909 909 909 909 4,000
1995/04/17 891 907 891 907 17,000
1995/04/14 905 910 902 902 32,000
1995/04/13 911 911 901 902 39,000
1995/04/12 915 921 905 911 76,000
1995/04/11 930 930 925 925 6,000
1995/04/10 925 925 925 925 9,000
1995/04/07 935 935 915 930 8,000
1995/04/06 940 940 935 935 12,000
1995/04/05 931 945 931 936 5,000
1995/04/04 910 911 910 911 15,000
1995/03/31 980 981 980 980 12,000
1995/03/30 975 975 975 975 15,000
1995/03/29 960 980 960 980 15,000
1995/03/28 900 960 900 950 53,000
1995/03/27 885 910 880 888 77,000
1995/03/24 930 930 890 890 26,000
1995/03/23 940 940 930 930 20,000
1995/03/22 984 984 970 970 13,000
1995/03/20 979 985 970 985 111,000
1995/03/17 979 990 970 970 15,000
1995/03/16 993 993 979 979 25,000
1995/03/15 990 1,020 985 990 73,000
1995/03/14 1,020 1,020 1,010 1,010 4,000
1995/03/13 1,030 1,040 1,020 1,020 20,000
1995/03/10 1,050 1,050 1,010 1,010 35,000
1995/03/09 1,050 1,070 1,050 1,050 40,000
1995/03/08 1,100 1,100 1,030 1,040 33,000
1995/03/07 1,140 1,140 1,120 1,120 7,000
1995/03/06 1,140 1,140 1,140 1,140 6,000
1995/03/03 1,120 1,160 1,120 1,140 21,000
1995/03/02 1,170 1,170 1,140 1,140 21,000
1995/03/01 1,100 1,150 1,100 1,150 12,000
1995/02/28 1,070 1,120 1,070 1,120 10,000
1995/02/27 1,120 1,120 1,040 1,070 36,000
1995/02/24 1,100 1,110 1,080 1,110 187,000
1995/02/23 1,120 1,120 1,060 1,060 623,000
1995/02/22 1,130 1,140 1,120 1,130 96,000
1995/02/21 1,130 1,140 1,120 1,140 97,000
1995/02/20 1,140 1,160 1,130 1,140 35,000
1995/02/17 1,140 1,170 1,120 1,140 34,000
1995/02/16 1,160 1,160 1,120 1,120 1,664,000
1995/02/15 1,200 1,200 1,150 1,160 1,062,000
1995/02/14 1,230 1,250 1,220 1,220 52,000
1995/02/13 1,240 1,300 1,230 1,270 135,000
1995/02/10 1,200 1,230 1,170 1,230 35,000
1995/02/09 1,180 1,200 1,150 1,200 27,000
1995/02/08 1,250 1,250 1,170 1,170 52,000
1995/02/07 1,240 1,280 1,240 1,250 22,000
1995/02/06 1,260 1,260 1,240 1,240 45,000
1995/02/03 1,260 1,260 1,230 1,260 109,000
1995/02/02 1,280 1,280 1,240 1,280 90,000
1995/02/01 1,300 1,320 1,280 1,300 233,000
1995/01/31 1,420 1,420 1,330 1,330 347,000
1995/01/30 1,300 1,450 1,290 1,420 578,000
1995/01/27 1,270 1,280 1,220 1,260 296,000
1995/01/26 1,250 1,270 1,200 1,250 548,000
1995/01/25 1,060 1,230 1,060 1,150 601,000
1995/01/24 970 1,040 970 1,030 162,000
1995/01/23 1,030 1,030 991 1,000 108,000
1995/01/20 1,010 1,020 1,010 1,010 73,000
1995/01/19 1,020 1,030 1,010 1,020 138,000
1995/01/18 1,020 1,040 1,010 1,010 77,000
1995/01/17 956 984 956 984 21,000
1995/01/13 953 955 953 955 4,000
1995/01/12 956 960 953 953 20,000
1995/01/11 959 960 958 958 29,000
1995/01/10 960 960 955 960 33,000
1995/01/09 970 970 960 960 16,000
1995/01/06 985 985 965 970 45,000
1995/01/05 1,000 1,000 995 995 12,000
1995/01/04 1,010 1,010 1,000 1,010 9,000

このページの先頭へ