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 |
---|---|---|---|---|---|
1997/12/30 | 284 | 284 | 271 | 271 | 7,000 |
1997/12/29 | 300 | 300 | 284 | 284 | 35,000 |
1997/12/26 | 300 | 300 | 281 | 281 | 36,000 |
1997/12/25 | 256 | 280 | 252 | 280 | 29,000 |
1997/12/24 | 264 | 264 | 252 | 255 | 56,000 |
1997/12/22 | 270 | 272 | 252 | 252 | 96,000 |
1997/12/19 | 300 | 300 | 272 | 272 | 100,000 |
1997/12/18 | 310 | 310 | 300 | 300 | 28,000 |
1997/12/17 | 308 | 310 | 295 | 310 | 34,000 |
1997/12/16 | 315 | 315 | 307 | 307 | 107,000 |
1997/12/15 | 311 | 311 | 309 | 311 | 31,000 |
1997/12/12 | 327 | 327 | 307 | 310 | 198,000 |
1997/12/11 | 342 | 342 | 332 | 332 | 74,000 |
1997/12/10 | 325 | 329 | 320 | 329 | 26,000 |
1997/12/09 | 315 | 320 | 315 | 320 | 68,000 |
1997/12/08 | 310 | 315 | 305 | 310 | 53,000 |
1997/12/05 | 338 | 338 | 325 | 330 | 83,000 |
1997/12/04 | 349 | 349 | 340 | 340 | 61,000 |
1997/12/03 | 345 | 349 | 341 | 349 | 17,000 |
1997/12/02 | 341 | 345 | 340 | 344 | 30,000 |
1997/12/01 | 339 | 341 | 336 | 340 | 63,000 |
1997/11/28 | 322 | 339 | 320 | 336 | 52,000 |
1997/11/27 | 328 | 328 | 315 | 322 | 120,000 |
1997/11/26 | 361 | 361 | 340 | 340 | 174,000 |
1997/11/25 | 371 | 371 | 363 | 363 | 36,000 |
1997/11/21 | 392 | 420 | 392 | 420 | 25,000 |
1997/11/20 | 391 | 402 | 391 | 402 | 15,000 |
1997/11/19 | 410 | 410 | 387 | 389 | 49,000 |
1997/11/18 | 402 | 410 | 400 | 410 | 17,000 |
1997/11/17 | 385 | 387 | 384 | 387 | 68,000 |
1997/11/14 | 376 | 386 | 376 | 385 | 35,000 |
1997/11/13 | 382 | 386 | 369 | 377 | 68,000 |
1997/11/12 | 383 | 388 | 381 | 387 | 42,000 |
1997/11/11 | 380 | 383 | 380 | 383 | 56,000 |
1997/11/10 | 383 | 389 | 383 | 385 | 21,000 |
1997/11/07 | 390 | 392 | 387 | 390 | 21,000 |
1997/11/06 | 381 | 405 | 381 | 405 | 62,000 |
1997/11/05 | 405 | 406 | 380 | 380 | 76,000 |
1997/11/04 | 430 | 430 | 400 | 400 | 39,000 |
1997/10/31 | 424 | 430 | 424 | 430 | 18,000 |
1997/10/30 | 434 | 434 | 415 | 425 | 34,000 |
1997/10/29 | 424 | 435 | 424 | 434 | 25,000 |
1997/10/28 | 418 | 418 | 409 | 410 | 35,000 |
1997/10/27 | 434 | 434 | 415 | 415 | 72,000 |
1997/10/24 | 415 | 424 | 415 | 416 | 45,000 |
1997/10/23 | 415 | 420 | 410 | 412 | 53,000 |
1997/10/22 | 410 | 414 | 409 | 411 | 52,000 |
1997/10/21 | 435 | 435 | 415 | 415 | 71,000 |
1997/10/20 | 410 | 437 | 410 | 435 | 59,000 |
1997/10/17 | 385 | 400 | 384 | 400 | 46,000 |
1997/10/16 | 370 | 385 | 370 | 385 | 33,000 |
1997/10/15 | 375 | 385 | 370 | 370 | 142,000 |
1997/10/14 | 365 | 365 | 360 | 365 | 29,000 |
1997/10/13 | 360 | 365 | 357 | 365 | 39,000 |
1997/10/09 | 363 | 363 | 350 | 350 | 142,000 |
1997/10/08 | 365 | 365 | 362 | 365 | 113,000 |
1997/10/07 | 365 | 365 | 357 | 357 | 153,000 |
1997/10/06 | 365 | 365 | 360 | 360 | 55,000 |
1997/10/03 | 346 | 360 | 345 | 360 | 28,000 |
1997/10/02 | 350 | 350 | 345 | 350 | 63,000 |
1997/10/01 | 345 | 350 | 340 | 350 | 53,000 |
1997/09/30 | 350 | 350 | 340 | 350 | 80,000 |
1997/09/29 | 345 | 350 | 340 | 349 | 31,000 |
1997/09/26 | 352 | 354 | 347 | 350 | 69,000 |
1997/09/25 | 370 | 370 | 350 | 354 | 112,000 |
1997/09/24 | 379 | 379 | 368 | 370 | 158,000 |
1997/09/22 | 355 | 361 | 355 | 360 | 171,000 |
1997/09/19 | 355 | 355 | 353 | 353 | 72,000 |
1997/09/18 | 357 | 360 | 355 | 355 | 158,000 |
1997/09/17 | 363 | 363 | 355 | 355 | 123,000 |
1997/09/16 | 365 | 365 | 363 | 363 | 45,000 |
1997/09/12 | 370 | 370 | 361 | 365 | 87,000 |
1997/09/11 | 375 | 375 | 374 | 375 | 47,000 |
1997/09/10 | 380 | 385 | 375 | 376 | 88,000 |
1997/09/09 | 376 | 377 | 375 | 377 | 78,000 |
1997/09/08 | 386 | 388 | 375 | 375 | 88,000 |
1997/09/05 | 392 | 392 | 391 | 391 | 23,000 |
1997/09/04 | 395 | 395 | 390 | 390 | 87,000 |
1997/09/03 | 395 | 396 | 394 | 394 | 111,000 |
1997/09/02 | 391 | 394 | 391 | 394 | 74,000 |
1997/09/01 | 394 | 394 | 388 | 389 | 91,000 |
1997/08/29 | 396 | 396 | 380 | 390 | 133,000 |
1997/08/28 | 400 | 400 | 397 | 400 | 90,000 |
1997/08/27 | 421 | 422 | 405 | 406 | 89,000 |
1997/08/26 | 416 | 418 | 412 | 417 | 56,000 |
1997/08/25 | 413 | 423 | 410 | 415 | 37,000 |
1997/08/22 | 424 | 429 | 420 | 422 | 96,000 |
1997/08/21 | 433 | 437 | 429 | 429 | 61,000 |
1997/08/20 | 437 | 437 | 420 | 430 | 119,000 |
1997/08/19 | 449 | 449 | 427 | 435 | 111,000 |
1997/08/18 | 452 | 452 | 448 | 449 | 59,000 |
1997/08/15 | 465 | 465 | 455 | 457 | 143,000 |
1997/08/14 | 466 | 467 | 460 | 460 | 76,000 |
1997/08/13 | 460 | 466 | 454 | 466 | 43,000 |
1997/08/12 | 465 | 466 | 456 | 457 | 163,000 |
1997/08/11 | 467 | 467 | 455 | 461 | 52,000 |
1997/08/08 | 457 | 457 | 448 | 454 | 73,000 |
1997/08/07 | 466 | 471 | 460 | 460 | 35,000 |
1997/08/06 | 470 | 472 | 466 | 466 | 118,000 |
1997/08/05 | 468 | 475 | 468 | 472 | 67,000 |
1997/08/04 | 453 | 472 | 453 | 466 | 582,000 |
1997/08/01 | 457 | 457 | 440 | 449 | 153,000 |
1997/07/31 | 475 | 475 | 457 | 458 | 269,000 |
1997/07/30 | 490 | 490 | 479 | 479 | 155,000 |
1997/07/29 | 505 | 505 | 493 | 495 | 197,000 |
1997/07/28 | 504 | 509 | 504 | 505 | 119,000 |
1997/07/25 | 502 | 506 | 499 | 504 | 118,000 |
1997/07/24 | 509 | 509 | 503 | 503 | 62,000 |
1997/07/23 | 525 | 525 | 510 | 510 | 19,000 |
1997/07/22 | 525 | 525 | 523 | 525 | 28,000 |
1997/07/18 | 550 | 550 | 544 | 545 | 42,000 |
1997/07/17 | 575 | 575 | 545 | 550 | 35,000 |
1997/07/16 | 583 | 584 | 577 | 578 | 53,000 |
1997/07/15 | 582 | 586 | 581 | 584 | 15,000 |
1997/07/14 | 585 | 585 | 581 | 581 | 170,000 |
1997/07/11 | 600 | 605 | 591 | 595 | 18,000 |
1997/07/10 | 640 | 640 | 640 | 640 | 30,000 |
1997/07/09 | 608 | 608 | 603 | 603 | 12,000 |
1997/07/08 | 605 | 606 | 605 | 606 | 30,000 |
1997/07/07 | 610 | 615 | 610 | 615 | 30,000 |
1997/07/04 | 610 | 610 | 606 | 610 | 45,000 |
1997/07/03 | 625 | 625 | 602 | 610 | 76,000 |
1997/07/02 | 625 | 625 | 617 | 625 | 24,000 |
1997/07/01 | 631 | 631 | 614 | 630 | 58,000 |
1997/06/30 | 638 | 638 | 630 | 630 | 75,000 |
1997/06/27 | 642 | 642 | 639 | 639 | 27,000 |
1997/06/26 | 643 | 643 | 635 | 642 | 78,000 |
1997/06/25 | 650 | 650 | 643 | 643 | 90,000 |
1997/06/24 | 678 | 678 | 660 | 660 | 150,000 |
1997/06/23 | 647 | 659 | 647 | 648 | 130,000 |
1997/06/20 | 668 | 668 | 650 | 650 | 75,000 |
1997/06/19 | 670 | 680 | 670 | 670 | 20,000 |
1997/06/18 | 715 | 715 | 700 | 700 | 79,000 |
1997/06/17 | 691 | 720 | 691 | 711 | 121,000 |
1997/06/16 | 680 | 690 | 680 | 690 | 126,000 |
1997/06/13 | 693 | 693 | 686 | 688 | 140,000 |
1997/06/12 | 659 | 674 | 651 | 670 | 128,000 |
1997/06/11 | 650 | 654 | 650 | 650 | 38,000 |
1997/06/10 | 650 | 655 | 650 | 650 | 80,000 |
1997/06/09 | 649 | 652 | 648 | 650 | 99,000 |
1997/06/06 | 620 | 650 | 620 | 648 | 89,000 |
1997/06/05 | 616 | 635 | 616 | 635 | 51,000 |
1997/06/04 | 615 | 620 | 615 | 616 | 47,000 |
1997/06/03 | 610 | 615 | 606 | 615 | 67,000 |
1997/06/02 | 604 | 620 | 604 | 620 | 20,000 |
1997/05/30 | 600 | 605 | 590 | 604 | 73,000 |
1997/05/29 | 615 | 616 | 593 | 593 | 36,000 |
1997/05/28 | 601 | 615 | 600 | 615 | 41,000 |
1997/05/27 | 600 | 600 | 590 | 600 | 44,000 |
1997/05/26 | 587 | 587 | 580 | 580 | 28,000 |
1997/05/23 | 585 | 590 | 577 | 577 | 62,000 |
1997/05/22 | 589 | 589 | 574 | 574 | 42,000 |
1997/05/21 | 600 | 600 | 583 | 590 | 103,000 |
1997/05/20 | 610 | 610 | 594 | 594 | 90,000 |
1997/05/19 | 598 | 607 | 597 | 600 | 29,000 |
1997/05/16 | 613 | 617 | 605 | 608 | 24,000 |
1997/05/15 | 605 | 615 | 601 | 613 | 20,000 |
1997/05/14 | 615 | 615 | 605 | 605 | 11,000 |
1997/05/13 | 618 | 623 | 615 | 615 | 64,000 |
1997/05/12 | 593 | 618 | 585 | 618 | 28,000 |
1997/05/09 | 587 | 590 | 583 | 583 | 74,000 |
1997/05/08 | 595 | 595 | 582 | 582 | 50,000 |
1997/05/07 | 600 | 600 | 593 | 596 | 41,000 |
1997/05/06 | 590 | 590 | 581 | 585 | 37,000 |
1997/05/02 | 574 | 575 | 568 | 570 | 64,000 |
1997/05/01 | 569 | 579 | 569 | 576 | 120,000 |
1997/04/30 | 555 | 570 | 555 | 565 | 113,000 |
1997/04/28 | 554 | 557 | 554 | 555 | 25,000 |
1997/04/25 | 550 | 556 | 536 | 555 | 110,000 |
1997/04/24 | 543 | 550 | 539 | 550 | 160,000 |
1997/04/23 | 550 | 561 | 543 | 550 | 199,000 |
1997/04/22 | 520 | 554 | 520 | 540 | 409,000 |
1997/04/21 | 510 | 521 | 508 | 510 | 158,000 |
1997/04/18 | 500 | 510 | 499 | 500 | 146,000 |
1997/04/17 | 483 | 495 | 483 | 495 | 98,000 |
1997/04/16 | 479 | 479 | 476 | 478 | 87,000 |
1997/04/15 | 480 | 484 | 475 | 479 | 89,000 |
1997/04/14 | 483 | 486 | 479 | 479 | 100,000 |
1997/04/11 | 475 | 480 | 464 | 480 | 64,000 |
1997/04/10 | 564 | 564 | 564 | 564 | 4,000 |
1997/04/09 | 580 | 580 | 565 | 565 | 61,000 |
1997/04/08 | 594 | 594 | 581 | 581 | 88,000 |
1997/04/07 | 601 | 605 | 595 | 604 | 32,000 |
1997/04/04 | 617 | 617 | 591 | 591 | 83,000 |
1997/04/03 | 625 | 625 | 619 | 625 | 24,000 |
1997/04/02 | 628 | 628 | 628 | 628 | 1,000 |
1997/04/01 | 618 | 630 | 618 | 618 | 174,000 |
1997/03/31 | 625 | 625 | 616 | 617 | 18,000 |
1997/03/28 | 610 | 625 | 610 | 625 | 6,000 |
1997/03/27 | 610 | 610 | 610 | 610 | 11,000 |
1997/03/26 | 610 | 610 | 607 | 607 | 5,000 |
1997/03/25 | 628 | 628 | 615 | 615 | 24,000 |
1997/03/24 | 626 | 626 | 618 | 618 | 38,000 |
1997/03/21 | 610 | 628 | 610 | 628 | 21,000 |
1997/03/19 | 620 | 628 | 605 | 605 | 31,000 |
1997/03/18 | 630 | 638 | 608 | 630 | 36,000 |
1997/03/17 | 610 | 640 | 605 | 640 | 14,000 |
1997/03/14 | 601 | 612 | 600 | 600 | 36,000 |
1997/03/13 | 648 | 648 | 620 | 620 | 27,000 |
1997/03/12 | 647 | 648 | 625 | 648 | 39,000 |
1997/03/11 | 686 | 686 | 666 | 666 | 16,000 |
1997/03/10 | 650 | 660 | 650 | 656 | 11,000 |
1997/03/07 | 660 | 660 | 650 | 650 | 14,000 |
1997/03/06 | 661 | 669 | 660 | 660 | 20,000 |
1997/03/05 | 672 | 672 | 660 | 660 | 16,000 |
1997/03/04 | 665 | 665 | 662 | 662 | 9,000 |
1997/03/03 | 660 | 660 | 660 | 660 | 23,000 |
1997/02/28 | 720 | 720 | 700 | 700 | 8,000 |
1997/02/27 | 748 | 748 | 725 | 729 | 17,000 |
1997/02/26 | 725 | 729 | 725 | 729 | 38,000 |
1997/02/25 | 710 | 726 | 706 | 725 | 32,000 |
1997/02/24 | 710 | 710 | 705 | 710 | 65,000 |
1997/02/21 | 660 | 680 | 660 | 680 | 15,000 |
1997/02/20 | 650 | 670 | 650 | 670 | 12,000 |
1997/02/19 | 650 | 650 | 650 | 650 | 1,000 |
1997/02/18 | 665 | 665 | 650 | 650 | 51,000 |
1997/02/17 | 655 | 656 | 650 | 655 | 86,000 |
1997/02/14 | 674 | 680 | 660 | 670 | 54,000 |
1997/02/13 | 662 | 673 | 662 | 673 | 27,000 |
1997/02/12 | 661 | 665 | 661 | 663 | 42,000 |
1997/02/10 | 675 | 675 | 660 | 660 | 9,000 |
1997/02/07 | 699 | 699 | 685 | 685 | 3,000 |
1997/02/06 | 690 | 699 | 685 | 699 | 67,000 |
1997/02/05 | 701 | 701 | 686 | 690 | 18,000 |
1997/02/04 | 706 | 710 | 700 | 700 | 34,000 |
1997/02/03 | 712 | 720 | 711 | 711 | 21,000 |
1997/01/31 | 710 | 714 | 710 | 712 | 19,000 |
1997/01/30 | 727 | 737 | 710 | 710 | 12,000 |
1997/01/29 | 711 | 727 | 710 | 727 | 7,000 |
1997/01/28 | 710 | 730 | 710 | 711 | 21,000 |
1997/01/27 | 730 | 730 | 710 | 710 | 16,000 |
1997/01/24 | 725 | 740 | 720 | 720 | 39,000 |
1997/01/22 | 720 | 727 | 720 | 721 | 10,000 |
1997/01/21 | 734 | 734 | 720 | 720 | 64,000 |
1997/01/20 | 728 | 728 | 710 | 728 | 22,000 |
1997/01/17 | 720 | 721 | 710 | 720 | 78,000 |
1997/01/16 | 728 | 735 | 720 | 720 | 91,000 |
1997/01/14 | 695 | 715 | 695 | 715 | 11,000 |
1997/01/13 | 706 | 713 | 706 | 713 | 27,000 |
1997/01/10 | 705 | 705 | 685 | 696 | 51,000 |
1997/01/09 | 720 | 726 | 705 | 705 | 32,000 |
1997/01/08 | 774 | 774 | 720 | 720 | 15,000 |
1997/01/07 | 755 | 764 | 755 | 764 | 25,000 |
1997/01/06 | 750 | 755 | 750 | 755 | 13,000 |