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 |
|---|---|---|---|---|---|
| 1996/12/30 | 765 | 765 | 765 | 765 | 14,000 |
| 1996/12/27 | 800 | 800 | 790 | 800 | 46,000 |
| 1996/12/26 | 774 | 790 | 765 | 790 | 91,000 |
| 1996/12/25 | 761 | 765 | 761 | 765 | 30,000 |
| 1996/12/24 | 830 | 830 | 800 | 800 | 35,000 |
| 1996/12/20 | 846 | 846 | 826 | 830 | 52,000 |
| 1996/12/19 | 837 | 837 | 828 | 836 | 36,000 |
| 1996/12/18 | 835 | 838 | 826 | 838 | 19,000 |
| 1996/12/17 | 826 | 835 | 826 | 831 | 40,000 |
| 1996/12/16 | 829 | 836 | 825 | 829 | 197,000 |
| 1996/12/13 | 799 | 813 | 799 | 813 | 41,000 |
| 1996/12/12 | 818 | 818 | 818 | 818 | 2,000 |
| 1996/12/11 | 850 | 850 | 818 | 818 | 44,000 |
| 1996/12/10 | 831 | 835 | 831 | 835 | 10,000 |
| 1996/12/09 | 822 | 830 | 820 | 830 | 10,000 |
| 1996/12/06 | 818 | 823 | 818 | 820 | 34,000 |
| 1996/12/05 | 823 | 823 | 822 | 822 | 14,000 |
| 1996/12/04 | 832 | 832 | 822 | 822 | 23,000 |
| 1996/12/03 | 825 | 834 | 825 | 825 | 22,000 |
| 1996/12/02 | 830 | 830 | 825 | 825 | 49,000 |
| 1996/11/29 | 836 | 843 | 831 | 843 | 315,000 |
| 1996/11/28 | 835 | 836 | 827 | 836 | 325,000 |
| 1996/11/27 | 849 | 849 | 842 | 843 | 21,000 |
| 1996/11/26 | 855 | 855 | 841 | 842 | 221,000 |
| 1996/11/25 | 865 | 865 | 865 | 865 | 8,000 |
| 1996/11/22 | 848 | 848 | 845 | 845 | 5,000 |
| 1996/11/21 | 846 | 855 | 846 | 855 | 28,000 |
| 1996/11/20 | 850 | 850 | 839 | 845 | 31,000 |
| 1996/11/19 | 830 | 841 | 830 | 840 | 26,000 |
| 1996/11/18 | 850 | 850 | 829 | 829 | 40,000 |
| 1996/11/15 | 851 | 851 | 850 | 850 | 5,000 |
| 1996/11/14 | 852 | 856 | 851 | 851 | 15,000 |
| 1996/11/13 | 860 | 860 | 850 | 852 | 31,000 |
| 1996/11/12 | 868 | 868 | 850 | 850 | 14,000 |
| 1996/11/11 | 852 | 852 | 849 | 849 | 7,000 |
| 1996/11/08 | 852 | 852 | 850 | 852 | 58,000 |
| 1996/11/07 | 851 | 856 | 851 | 852 | 76,000 |
| 1996/11/06 | 855 | 860 | 850 | 851 | 283,000 |
| 1996/11/05 | 851 | 853 | 851 | 853 | 6,000 |
| 1996/11/01 | 873 | 873 | 851 | 851 | 28,000 |
| 1996/10/31 | 880 | 880 | 862 | 872 | 29,000 |
| 1996/10/30 | 880 | 880 | 880 | 880 | 1,000 |
| 1996/10/29 | 870 | 875 | 870 | 874 | 13,000 |
| 1996/10/28 | 874 | 874 | 874 | 874 | 7,000 |
| 1996/10/25 | 858 | 858 | 854 | 854 | 20,000 |
| 1996/10/24 | 899 | 899 | 860 | 860 | 25,000 |
| 1996/10/23 | 875 | 880 | 870 | 880 | 13,000 |
| 1996/10/22 | 886 | 886 | 875 | 875 | 17,000 |
| 1996/10/21 | 895 | 895 | 885 | 885 | 22,000 |
| 1996/10/18 | 881 | 891 | 875 | 875 | 29,000 |
| 1996/10/17 | 898 | 898 | 880 | 880 | 29,000 |
| 1996/10/16 | 900 | 900 | 898 | 898 | 27,000 |
| 1996/10/15 | 894 | 894 | 890 | 890 | 15,000 |
| 1996/10/14 | 897 | 900 | 897 | 900 | 43,000 |
| 1996/10/11 | 886 | 898 | 886 | 898 | 13,000 |
| 1996/10/09 | 898 | 898 | 889 | 892 | 34,000 |
| 1996/10/08 | 888 | 900 | 888 | 900 | 11,000 |
| 1996/10/07 | 887 | 890 | 887 | 888 | 10,000 |
| 1996/10/04 | 882 | 886 | 882 | 886 | 53,000 |
| 1996/10/03 | 898 | 898 | 882 | 892 | 30,000 |
| 1996/10/02 | 892 | 893 | 890 | 890 | 40,000 |
| 1996/10/01 | 890 | 890 | 890 | 890 | 5,000 |
| 1996/09/30 | 875 | 893 | 875 | 893 | 29,000 |
| 1996/09/27 | 881 | 890 | 870 | 875 | 96,000 |
| 1996/09/26 | 851 | 877 | 851 | 877 | 30,000 |
| 1996/09/25 | 859 | 860 | 851 | 851 | 21,000 |
| 1996/09/24 | 877 | 877 | 850 | 850 | 36,000 |
| 1996/09/20 | 857 | 875 | 855 | 868 | 45,000 |
| 1996/09/19 | 869 | 869 | 861 | 868 | 186,000 |
| 1996/09/18 | 872 | 872 | 859 | 861 | 209,000 |
| 1996/09/17 | 869 | 886 | 869 | 885 | 150,000 |
| 1996/09/13 | 845 | 853 | 845 | 852 | 153,000 |
| 1996/09/12 | 870 | 870 | 861 | 861 | 44,000 |
| 1996/09/11 | 888 | 888 | 869 | 870 | 22,000 |
| 1996/09/10 | 899 | 899 | 880 | 880 | 103,000 |
| 1996/09/09 | 904 | 904 | 899 | 900 | 15,000 |
| 1996/09/06 | 909 | 909 | 900 | 900 | 165,000 |
| 1996/09/05 | 909 | 918 | 909 | 918 | 7,000 |
| 1996/09/04 | 900 | 909 | 900 | 909 | 17,000 |
| 1996/09/03 | 910 | 910 | 900 | 900 | 13,000 |
| 1996/09/02 | 906 | 915 | 906 | 910 | 12,000 |
| 1996/08/30 | 909 | 909 | 900 | 906 | 6,000 |
| 1996/08/29 | 899 | 918 | 899 | 918 | 4,000 |
| 1996/08/28 | 909 | 909 | 909 | 909 | 8,000 |
| 1996/08/27 | 909 | 909 | 909 | 909 | 9,000 |
| 1996/08/26 | 909 | 916 | 900 | 900 | 23,000 |
| 1996/08/23 | 914 | 915 | 891 | 900 | 15,000 |
| 1996/08/22 | 910 | 915 | 910 | 915 | 12,000 |
| 1996/08/21 | 910 | 916 | 910 | 910 | 18,000 |
| 1996/08/20 | 924 | 924 | 915 | 915 | 10,000 |
| 1996/08/19 | 926 | 926 | 915 | 923 | 284,000 |
| 1996/08/16 | 936 | 936 | 921 | 926 | 6,000 |
| 1996/08/15 | 935 | 935 | 930 | 935 | 23,000 |
| 1996/08/14 | 915 | 920 | 915 | 915 | 52,000 |
| 1996/08/13 | 919 | 920 | 915 | 915 | 48,000 |
| 1996/08/12 | 928 | 928 | 920 | 920 | 5,000 |
| 1996/08/09 | 930 | 935 | 923 | 935 | 37,000 |
| 1996/08/08 | 935 | 940 | 926 | 935 | 39,000 |
| 1996/08/07 | 922 | 935 | 922 | 935 | 39,000 |
| 1996/08/06 | 925 | 925 | 918 | 920 | 38,000 |
| 1996/08/05 | 915 | 925 | 915 | 925 | 32,000 |
| 1996/08/02 | 901 | 911 | 900 | 910 | 24,000 |
| 1996/08/01 | 900 | 901 | 895 | 901 | 20,000 |
| 1996/07/31 | 905 | 910 | 901 | 901 | 38,000 |
| 1996/07/30 | 908 | 909 | 906 | 908 | 22,000 |
| 1996/07/29 | 911 | 911 | 909 | 909 | 30,000 |
| 1996/07/26 | 902 | 917 | 902 | 906 | 19,000 |
| 1996/07/25 | 913 | 920 | 908 | 920 | 70,000 |
| 1996/07/24 | 927 | 927 | 910 | 913 | 20,000 |
| 1996/07/23 | 922 | 922 | 922 | 922 | 11,000 |
| 1996/07/22 | 959 | 959 | 950 | 950 | 159,000 |
| 1996/07/19 | 948 | 960 | 948 | 960 | 16,000 |
| 1996/07/18 | 948 | 948 | 947 | 948 | 19,000 |
| 1996/07/17 | 940 | 940 | 926 | 940 | 90,000 |
| 1996/07/16 | 935 | 935 | 929 | 930 | 31,000 |
| 1996/07/15 | 950 | 950 | 945 | 949 | 20,000 |
| 1996/07/12 | 962 | 962 | 946 | 950 | 34,000 |
| 1996/07/11 | 950 | 962 | 950 | 962 | 3,000 |
| 1996/07/10 | 965 | 965 | 946 | 965 | 51,000 |
| 1996/07/09 | 940 | 954 | 940 | 946 | 21,000 |
| 1996/07/08 | 945 | 945 | 940 | 945 | 73,000 |
| 1996/07/05 | 975 | 975 | 945 | 945 | 27,000 |
| 1996/07/04 | 985 | 985 | 980 | 980 | 32,000 |
| 1996/07/03 | 988 | 988 | 971 | 985 | 21,000 |
| 1996/07/02 | 980 | 990 | 980 | 990 | 7,000 |
| 1996/07/01 | 990 | 990 | 975 | 990 | 30,000 |
| 1996/06/28 | 995 | 1,000 | 995 | 1,000 | 37,000 |
| 1996/06/27 | 995 | 995 | 990 | 995 | 32,000 |
| 1996/06/26 | 985 | 990 | 970 | 985 | 155,000 |
| 1996/06/25 | 980 | 985 | 975 | 985 | 58,000 |
| 1996/06/24 | 971 | 980 | 971 | 973 | 44,000 |
| 1996/06/21 | 966 | 970 | 956 | 970 | 10,000 |
| 1996/06/20 | 970 | 970 | 945 | 945 | 57,000 |
| 1996/06/19 | 960 | 961 | 960 | 960 | 45,000 |
| 1996/06/18 | 956 | 966 | 956 | 960 | 60,000 |
| 1996/06/17 | 985 | 985 | 965 | 966 | 123,000 |
| 1996/06/14 | 940 | 946 | 940 | 945 | 100,000 |
| 1996/06/13 | 929 | 960 | 929 | 960 | 36,000 |
| 1996/06/12 | 925 | 935 | 925 | 929 | 48,000 |
| 1996/06/11 | 924 | 935 | 924 | 924 | 21,000 |
| 1996/06/10 | 930 | 930 | 930 | 930 | 7,000 |
| 1996/06/07 | 931 | 932 | 920 | 930 | 107,000 |
| 1996/06/06 | 960 | 960 | 931 | 931 | 31,000 |
| 1996/06/05 | 951 | 960 | 949 | 960 | 20,000 |
| 1996/06/04 | 940 | 947 | 940 | 947 | 23,000 |
| 1996/06/03 | 972 | 973 | 940 | 949 | 16,000 |
| 1996/05/31 | 979 | 984 | 960 | 984 | 14,000 |
| 1996/05/30 | 985 | 985 | 960 | 979 | 13,000 |
| 1996/05/29 | 951 | 980 | 951 | 976 | 25,000 |
| 1996/05/28 | 941 | 950 | 940 | 950 | 33,000 |
| 1996/05/27 | 955 | 965 | 940 | 940 | 41,000 |
| 1996/05/24 | 965 | 965 | 945 | 946 | 45,000 |
| 1996/05/23 | 973 | 980 | 960 | 960 | 20,000 |
| 1996/05/22 | 988 | 988 | 975 | 982 | 29,000 |
| 1996/05/21 | 1,010 | 1,010 | 983 | 983 | 50,000 |
| 1996/05/20 | 1,030 | 1,040 | 989 | 989 | 81,000 |
| 1996/05/17 | 1,000 | 1,020 | 1,000 | 1,020 | 98,000 |
| 1996/05/16 | 1,020 | 1,020 | 993 | 993 | 26,000 |
| 1996/05/15 | 1,000 | 1,020 | 1,000 | 1,020 | 20,000 |
| 1996/05/14 | 1,020 | 1,020 | 1,000 | 1,000 | 59,000 |
| 1996/05/13 | 1,020 | 1,020 | 1,000 | 1,020 | 67,000 |
| 1996/05/10 | 1,020 | 1,020 | 1,010 | 1,020 | 66,000 |
| 1996/05/09 | 1,000 | 1,010 | 993 | 1,000 | 107,000 |
| 1996/05/08 | 1,070 | 1,070 | 1,000 | 1,030 | 111,000 |
| 1996/05/07 | 1,040 | 1,060 | 1,020 | 1,060 | 261,000 |
| 1996/05/02 | 996 | 1,030 | 995 | 1,020 | 369,000 |
| 1996/05/01 | 961 | 996 | 960 | 996 | 173,000 |
| 1996/04/30 | 976 | 976 | 966 | 966 | 55,000 |
| 1996/04/26 | 960 | 966 | 945 | 966 | 92,000 |
| 1996/04/25 | 960 | 960 | 950 | 950 | 149,000 |
| 1996/04/24 | 949 | 949 | 935 | 946 | 83,000 |
| 1996/04/23 | 950 | 950 | 920 | 920 | 86,000 |
| 1996/04/22 | 950 | 950 | 931 | 940 | 56,000 |
| 1996/04/19 | 940 | 950 | 930 | 950 | 267,000 |
| 1996/04/18 | 940 | 950 | 930 | 941 | 69,000 |
| 1996/04/17 | 956 | 970 | 940 | 950 | 111,000 |
| 1996/04/16 | 923 | 980 | 920 | 947 | 521,000 |
| 1996/04/15 | 909 | 920 | 909 | 916 | 241,000 |
| 1996/04/12 | 890 | 903 | 890 | 900 | 201,000 |
| 1996/04/11 | 888 | 898 | 887 | 898 | 59,000 |
| 1996/04/10 | 899 | 900 | 885 | 885 | 50,000 |
| 1996/04/09 | 880 | 901 | 880 | 884 | 152,000 |
| 1996/04/08 | 900 | 900 | 880 | 880 | 38,000 |
| 1996/04/05 | 876 | 885 | 876 | 882 | 157,000 |
| 1996/04/04 | 885 | 885 | 875 | 875 | 23,000 |
| 1996/04/03 | 880 | 885 | 870 | 885 | 34,000 |
| 1996/04/02 | 880 | 900 | 840 | 840 | 43,000 |
| 1996/04/01 | 871 | 900 | 871 | 890 | 26,000 |
| 1996/03/29 | 878 | 883 | 870 | 870 | 37,000 |
| 1996/03/28 | 870 | 878 | 858 | 878 | 21,000 |
| 1996/03/27 | 865 | 870 | 855 | 870 | 12,000 |
| 1996/03/26 | 845 | 855 | 845 | 855 | 12,000 |
| 1996/03/25 | 844 | 845 | 843 | 844 | 44,000 |
| 1996/03/22 | 843 | 850 | 843 | 843 | 22,000 |
| 1996/03/21 | 840 | 852 | 840 | 842 | 26,000 |
| 1996/03/19 | 840 | 849 | 840 | 840 | 53,000 |
| 1996/03/18 | 836 | 840 | 836 | 837 | 14,000 |
| 1996/03/15 | 838 | 838 | 835 | 835 | 9,000 |
| 1996/03/14 | 835 | 838 | 835 | 838 | 4,000 |
| 1996/03/13 | 876 | 876 | 835 | 835 | 52,000 |
| 1996/03/12 | 840 | 873 | 840 | 870 | 106,000 |
| 1996/03/11 | 831 | 840 | 830 | 840 | 40,000 |
| 1996/03/08 | 835 | 846 | 835 | 835 | 75,000 |
| 1996/03/07 | 842 | 842 | 830 | 831 | 15,000 |
| 1996/03/06 | 841 | 843 | 840 | 843 | 36,000 |
| 1996/03/05 | 859 | 859 | 840 | 840 | 25,000 |
| 1996/03/04 | 858 | 872 | 858 | 858 | 27,000 |
| 1996/03/01 | 874 | 878 | 860 | 878 | 21,000 |
| 1996/02/29 | 856 | 884 | 856 | 884 | 23,000 |
| 1996/02/28 | 846 | 855 | 846 | 855 | 9,000 |
| 1996/02/27 | 850 | 850 | 845 | 845 | 40,000 |
| 1996/02/26 | 850 | 851 | 841 | 841 | 97,000 |
| 1996/02/23 | 846 | 847 | 845 | 845 | 26,000 |
| 1996/02/22 | 847 | 847 | 842 | 842 | 52,000 |
| 1996/02/21 | 842 | 846 | 842 | 846 | 52,000 |
| 1996/02/20 | 865 | 865 | 840 | 850 | 13,000 |
| 1996/02/19 | 880 | 880 | 861 | 861 | 12,000 |
| 1996/02/16 | 883 | 884 | 880 | 880 | 53,000 |
| 1996/02/15 | 885 | 885 | 880 | 884 | 28,000 |
| 1996/02/14 | 885 | 890 | 885 | 885 | 27,000 |
| 1996/02/13 | 890 | 899 | 885 | 885 | 23,000 |
| 1996/02/09 | 882 | 894 | 880 | 890 | 43,000 |
| 1996/02/08 | 886 | 899 | 880 | 885 | 68,000 |
| 1996/02/07 | 900 | 900 | 885 | 890 | 114,000 |
| 1996/02/06 | 876 | 903 | 876 | 900 | 124,000 |
| 1996/02/05 | 875 | 884 | 873 | 878 | 179,000 |
| 1996/02/02 | 840 | 881 | 840 | 872 | 226,000 |
| 1996/02/01 | 850 | 869 | 850 | 860 | 80,000 |
| 1996/01/31 | 845 | 850 | 832 | 850 | 76,000 |
| 1996/01/30 | 842 | 850 | 841 | 843 | 88,000 |
| 1996/01/29 | 849 | 849 | 841 | 841 | 36,000 |
| 1996/01/26 | 840 | 849 | 837 | 840 | 55,000 |
| 1996/01/25 | 845 | 849 | 843 | 848 | 71,000 |
| 1996/01/24 | 849 | 849 | 835 | 835 | 24,000 |
| 1996/01/23 | 839 | 849 | 839 | 846 | 41,000 |
| 1996/01/22 | 849 | 849 | 844 | 849 | 61,000 |
| 1996/01/19 | 841 | 841 | 835 | 838 | 51,000 |
| 1996/01/18 | 849 | 849 | 841 | 841 | 65,000 |
| 1996/01/17 | 849 | 849 | 846 | 847 | 140,000 |
| 1996/01/16 | 844 | 849 | 844 | 846 | 37,000 |
| 1996/01/12 | 841 | 849 | 841 | 841 | 67,000 |
| 1996/01/11 | 836 | 840 | 833 | 834 | 51,000 |
| 1996/01/10 | 844 | 850 | 841 | 850 | 193,000 |
| 1996/01/09 | 844 | 844 | 840 | 844 | 89,000 |
| 1996/01/08 | 845 | 845 | 835 | 844 | 180,000 |
| 1996/01/05 | 833 | 843 | 833 | 840 | 173,000 |
| 1996/01/04 | 828 | 833 | 828 | 833 | 23,000 |