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 |
---|---|---|---|---|---|
1998/12/30 | 306 | 315 | 306 | 315 | 10,000 |
1998/12/29 | 310 | 310 | 305 | 305 | 11,000 |
1998/12/28 | 305 | 310 | 305 | 310 | 45,000 |
1998/12/25 | 300 | 300 | 295 | 295 | 17,000 |
1998/12/24 | 310 | 310 | 300 | 300 | 41,000 |
1998/12/22 | 305 | 309 | 300 | 301 | 25,000 |
1998/12/21 | 308 | 309 | 308 | 309 | 24,000 |
1998/12/18 | 310 | 310 | 305 | 308 | 48,000 |
1998/12/17 | 305 | 305 | 302 | 302 | 24,000 |
1998/12/16 | 305 | 310 | 305 | 310 | 13,000 |
1998/12/15 | 315 | 315 | 305 | 305 | 48,000 |
1998/12/14 | 320 | 321 | 315 | 315 | 22,000 |
1998/12/11 | 335 | 335 | 325 | 325 | 132,000 |
1998/12/10 | 310 | 310 | 310 | 310 | 1,000 |
1998/12/09 | 315 | 315 | 310 | 310 | 13,000 |
1998/12/08 | 307 | 310 | 305 | 310 | 51,000 |
1998/12/07 | 300 | 303 | 300 | 302 | 49,000 |
1998/12/04 | 300 | 304 | 300 | 302 | 87,000 |
1998/12/03 | 310 | 310 | 300 | 303 | 205,000 |
1998/12/02 | 320 | 321 | 300 | 311 | 99,000 |
1998/12/01 | 330 | 330 | 320 | 325 | 30,000 |
1998/11/30 | 344 | 345 | 335 | 335 | 65,000 |
1998/11/27 | 335 | 344 | 335 | 340 | 102,000 |
1998/11/26 | 333 | 335 | 328 | 333 | 141,000 |
1998/11/25 | 320 | 328 | 319 | 328 | 38,000 |
1998/11/24 | 323 | 323 | 315 | 319 | 60,000 |
1998/11/20 | 300 | 310 | 300 | 308 | 86,000 |
1998/11/19 | 298 | 303 | 298 | 300 | 94,000 |
1998/11/18 | 298 | 298 | 298 | 298 | 23,000 |
1998/11/17 | 297 | 298 | 295 | 298 | 28,000 |
1998/11/16 | 298 | 298 | 296 | 297 | 20,000 |
1998/11/13 | 285 | 293 | 285 | 293 | 18,000 |
1998/11/12 | 287 | 287 | 287 | 287 | 10,000 |
1998/11/11 | 287 | 287 | 286 | 286 | 20,000 |
1998/11/10 | 285 | 286 | 285 | 286 | 4,000 |
1998/11/09 | 292 | 292 | 280 | 285 | 19,000 |
1998/11/06 | 290 | 295 | 290 | 292 | 31,000 |
1998/11/05 | 298 | 298 | 292 | 292 | 20,000 |
1998/11/04 | 289 | 292 | 289 | 290 | 49,000 |
1998/11/02 | 280 | 286 | 280 | 286 | 10,000 |
1998/10/30 | 270 | 280 | 270 | 280 | 53,000 |
1998/10/29 | 284 | 284 | 270 | 275 | 33,000 |
1998/10/28 | 285 | 286 | 280 | 284 | 32,000 |
1998/10/27 | 288 | 289 | 285 | 286 | 74,000 |
1998/10/26 | 289 | 289 | 285 | 286 | 54,000 |
1998/10/23 | 279 | 285 | 278 | 281 | 70,000 |
1998/10/22 | 275 | 278 | 270 | 277 | 89,000 |
1998/10/21 | 264 | 275 | 264 | 275 | 66,000 |
1998/10/20 | 250 | 264 | 250 | 264 | 88,000 |
1998/10/19 | 245 | 250 | 245 | 250 | 148,000 |
1998/10/16 | 275 | 284 | 239 | 240 | 258,000 |
1998/10/15 | 277 | 280 | 270 | 280 | 40,000 |
1998/10/14 | 274 | 277 | 271 | 277 | 27,000 |
1998/10/13 | 274 | 275 | 274 | 275 | 32,000 |
1998/10/12 | 267 | 292 | 267 | 284 | 70,000 |
1998/10/09 | 270 | 270 | 262 | 262 | 80,000 |
1998/10/08 | 275 | 277 | 272 | 272 | 97,000 |
1998/10/07 | 265 | 270 | 265 | 270 | 123,000 |
1998/10/06 | 258 | 270 | 258 | 270 | 91,000 |
1998/10/05 | 270 | 270 | 255 | 260 | 54,000 |
1998/10/02 | 260 | 270 | 260 | 270 | 24,000 |
1998/10/01 | 285 | 285 | 260 | 260 | 62,000 |
1998/09/30 | 290 | 292 | 285 | 285 | 23,000 |
1998/09/29 | 287 | 294 | 281 | 294 | 19,000 |
1998/09/28 | 290 | 290 | 288 | 288 | 11,000 |
1998/09/25 | 290 | 295 | 265 | 294 | 49,000 |
1998/09/24 | 295 | 299 | 290 | 298 | 128,000 |
1998/09/22 | 285 | 285 | 278 | 280 | 82,000 |
1998/09/21 | 279 | 290 | 279 | 290 | 39,000 |
1998/09/18 | 275 | 285 | 275 | 279 | 62,000 |
1998/09/17 | 280 | 280 | 270 | 270 | 53,000 |
1998/09/16 | 290 | 290 | 280 | 280 | 18,000 |
1998/09/14 | 270 | 289 | 255 | 289 | 170,000 |
1998/09/11 | 268 | 269 | 266 | 269 | 46,000 |
1998/09/10 | 279 | 279 | 270 | 271 | 49,000 |
1998/09/09 | 280 | 280 | 270 | 271 | 90,000 |
1998/09/08 | 290 | 291 | 270 | 275 | 265,000 |
1998/09/07 | 290 | 290 | 285 | 290 | 98,000 |
1998/09/04 | 298 | 298 | 285 | 290 | 40,000 |
1998/09/03 | 300 | 300 | 295 | 300 | 25,000 |
1998/09/02 | 300 | 300 | 295 | 300 | 46,000 |
1998/09/01 | 285 | 295 | 285 | 295 | 23,000 |
1998/08/31 | 290 | 297 | 290 | 290 | 47,000 |
1998/08/28 | 285 | 300 | 283 | 300 | 39,000 |
1998/08/27 | 306 | 310 | 295 | 300 | 66,000 |
1998/08/26 | 301 | 309 | 300 | 301 | 10,000 |
1998/08/25 | 300 | 315 | 300 | 315 | 26,000 |
1998/08/24 | 310 | 310 | 300 | 310 | 45,000 |
1998/08/21 | 310 | 311 | 308 | 309 | 31,000 |
1998/08/20 | 315 | 315 | 310 | 310 | 8,000 |
1998/08/19 | 311 | 315 | 311 | 312 | 23,000 |
1998/08/18 | 310 | 310 | 305 | 308 | 56,000 |
1998/08/17 | 315 | 315 | 300 | 300 | 77,000 |
1998/08/14 | 310 | 311 | 310 | 311 | 50,000 |
1998/08/13 | 329 | 329 | 317 | 320 | 10,000 |
1998/08/12 | 319 | 319 | 315 | 315 | 65,000 |
1998/08/11 | 325 | 325 | 320 | 320 | 58,000 |
1998/08/10 | 322 | 322 | 320 | 320 | 48,000 |
1998/08/07 | 324 | 325 | 323 | 324 | 25,000 |
1998/08/06 | 329 | 332 | 326 | 326 | 43,000 |
1998/08/05 | 325 | 328 | 323 | 323 | 86,000 |
1998/08/04 | 330 | 335 | 325 | 335 | 127,000 |
1998/08/03 | 344 | 344 | 335 | 335 | 51,000 |
1998/07/31 | 332 | 349 | 332 | 347 | 56,000 |
1998/07/30 | 340 | 344 | 335 | 335 | 56,000 |
1998/07/29 | 348 | 348 | 339 | 339 | 94,000 |
1998/07/28 | 325 | 355 | 325 | 355 | 118,000 |
1998/07/27 | 360 | 360 | 322 | 322 | 60,000 |
1998/07/24 | 350 | 353 | 341 | 347 | 64,000 |
1998/07/23 | 355 | 355 | 350 | 355 | 25,000 |
1998/07/22 | 360 | 360 | 356 | 356 | 8,000 |
1998/07/21 | 370 | 370 | 360 | 360 | 40,000 |
1998/07/17 | 366 | 369 | 366 | 366 | 11,000 |
1998/07/16 | 360 | 361 | 360 | 361 | 17,000 |
1998/07/15 | 375 | 375 | 362 | 362 | 8,000 |
1998/07/14 | 365 | 368 | 365 | 365 | 31,000 |
1998/07/13 | 370 | 370 | 361 | 370 | 59,000 |
1998/07/10 | 367 | 368 | 360 | 360 | 24,000 |
1998/07/09 | 371 | 371 | 366 | 367 | 28,000 |
1998/07/08 | 377 | 377 | 374 | 374 | 11,000 |
1998/07/07 | 380 | 385 | 378 | 378 | 44,000 |
1998/07/06 | 387 | 387 | 378 | 378 | 48,000 |
1998/07/03 | 376 | 389 | 376 | 387 | 54,000 |
1998/07/02 | 385 | 385 | 375 | 375 | 184,000 |
1998/07/01 | 368 | 393 | 365 | 385 | 72,000 |
1998/06/30 | 365 | 369 | 358 | 365 | 65,000 |
1998/06/29 | 368 | 369 | 368 | 369 | 17,000 |
1998/06/26 | 353 | 354 | 353 | 353 | 7,000 |
1998/06/25 | 355 | 360 | 343 | 343 | 50,000 |
1998/06/24 | 363 | 363 | 350 | 355 | 52,000 |
1998/06/23 | 353 | 355 | 345 | 354 | 63,000 |
1998/06/22 | 360 | 360 | 360 | 360 | 49,000 |
1998/06/19 | 352 | 352 | 352 | 352 | 2,000 |
1998/06/18 | 358 | 359 | 344 | 350 | 17,000 |
1998/06/17 | 320 | 346 | 320 | 346 | 43,000 |
1998/06/16 | 340 | 340 | 330 | 330 | 13,000 |
1998/06/15 | 346 | 346 | 346 | 346 | 3,000 |
1998/06/12 | 346 | 346 | 325 | 339 | 46,000 |
1998/06/11 | 346 | 346 | 332 | 335 | 7,000 |
1998/06/10 | 351 | 351 | 345 | 346 | 35,000 |
1998/06/09 | 368 | 369 | 352 | 352 | 18,000 |
1998/06/08 | 356 | 365 | 356 | 365 | 32,000 |
1998/06/05 | 369 | 369 | 350 | 351 | 82,000 |
1998/06/04 | 370 | 370 | 369 | 370 | 25,000 |
1998/06/03 | 369 | 370 | 365 | 370 | 30,000 |
1998/06/02 | 370 | 370 | 360 | 369 | 28,000 |
1998/06/01 | 370 | 370 | 365 | 366 | 33,000 |
1998/05/29 | 364 | 375 | 364 | 370 | 105,000 |
1998/05/28 | 360 | 369 | 360 | 369 | 43,000 |
1998/05/27 | 358 | 360 | 355 | 355 | 144,000 |
1998/05/26 | 347 | 360 | 347 | 355 | 33,000 |
1998/05/25 | 369 | 369 | 344 | 344 | 24,000 |
1998/05/22 | 370 | 372 | 365 | 370 | 145,000 |
1998/05/21 | 320 | 373 | 320 | 373 | 152,000 |
1998/05/20 | 315 | 320 | 315 | 320 | 85,000 |
1998/05/19 | 315 | 320 | 305 | 320 | 26,000 |
1998/05/18 | 314 | 314 | 306 | 311 | 18,000 |
1998/05/15 | 316 | 317 | 315 | 315 | 13,000 |
1998/05/14 | 320 | 321 | 315 | 321 | 58,000 |
1998/05/13 | 321 | 338 | 319 | 338 | 131,000 |
1998/05/12 | 325 | 325 | 315 | 320 | 35,000 |
1998/05/11 | 321 | 325 | 320 | 320 | 19,000 |
1998/05/08 | 315 | 316 | 313 | 315 | 84,000 |
1998/05/07 | 321 | 321 | 305 | 310 | 44,000 |
1998/05/06 | 335 | 335 | 321 | 321 | 5,000 |
1998/05/01 | 332 | 335 | 330 | 335 | 22,000 |
1998/04/30 | 345 | 349 | 330 | 340 | 37,000 |
1998/04/28 | 350 | 350 | 342 | 350 | 25,000 |
1998/04/27 | 390 | 390 | 345 | 347 | 46,000 |
1998/04/24 | 379 | 380 | 374 | 380 | 35,000 |
1998/04/23 | 375 | 375 | 361 | 370 | 20,000 |
1998/04/22 | 360 | 375 | 360 | 375 | 18,000 |
1998/04/21 | 367 | 367 | 366 | 367 | 12,000 |
1998/04/20 | 372 | 372 | 369 | 369 | 25,000 |
1998/04/17 | 350 | 374 | 349 | 374 | 25,000 |
1998/04/16 | 350 | 352 | 349 | 349 | 111,000 |
1998/04/15 | 373 | 373 | 340 | 354 | 95,000 |
1998/04/14 | 374 | 374 | 373 | 374 | 8,000 |
1998/04/13 | 374 | 374 | 373 | 374 | 12,000 |
1998/04/10 | 381 | 381 | 369 | 369 | 42,000 |
1998/04/09 | 380 | 385 | 370 | 380 | 39,000 |
1998/04/08 | 365 | 380 | 365 | 379 | 28,000 |
1998/04/07 | 361 | 363 | 345 | 355 | 49,000 |
1998/04/06 | 350 | 354 | 349 | 354 | 48,000 |
1998/04/03 | 316 | 330 | 310 | 319 | 111,000 |
1998/04/02 | 334 | 334 | 300 | 301 | 170,000 |
1998/04/01 | 360 | 360 | 330 | 340 | 117,000 |
1998/03/31 | 400 | 400 | 385 | 389 | 33,000 |
1998/03/30 | 425 | 425 | 400 | 400 | 82,000 |
1998/03/27 | 430 | 434 | 421 | 421 | 20,000 |
1998/03/26 | 417 | 425 | 416 | 420 | 90,000 |
1998/03/25 | 405 | 410 | 403 | 403 | 119,000 |
1998/03/24 | 410 | 420 | 400 | 400 | 88,000 |
1998/03/23 | 421 | 428 | 405 | 405 | 38,000 |
1998/03/20 | 419 | 430 | 415 | 416 | 24,000 |
1998/03/19 | 410 | 415 | 408 | 410 | 103,000 |
1998/03/18 | 421 | 421 | 412 | 412 | 42,000 |
1998/03/17 | 430 | 435 | 417 | 420 | 62,000 |
1998/03/16 | 447 | 450 | 440 | 440 | 49,000 |
1998/03/13 | 445 | 450 | 443 | 445 | 81,000 |
1998/03/12 | 445 | 450 | 445 | 445 | 61,000 |
1998/03/11 | 450 | 451 | 441 | 445 | 107,000 |
1998/03/10 | 454 | 455 | 440 | 445 | 129,000 |
1998/03/09 | 461 | 461 | 457 | 459 | 31,000 |
1998/03/06 | 462 | 462 | 451 | 451 | 29,000 |
1998/03/05 | 455 | 470 | 455 | 467 | 44,000 |
1998/03/04 | 455 | 455 | 450 | 450 | 16,000 |
1998/03/03 | 475 | 476 | 455 | 455 | 54,000 |
1998/03/02 | 470 | 470 | 459 | 470 | 66,000 |
1998/02/27 | 460 | 467 | 450 | 452 | 49,000 |
1998/02/26 | 455 | 457 | 435 | 440 | 27,000 |
1998/02/25 | 412 | 460 | 412 | 460 | 35,000 |
1998/02/24 | 425 | 426 | 411 | 411 | 29,000 |
1998/02/23 | 424 | 424 | 411 | 411 | 34,000 |
1998/02/20 | 442 | 442 | 410 | 425 | 54,000 |
1998/02/19 | 438 | 443 | 438 | 442 | 15,000 |
1998/02/18 | 450 | 460 | 444 | 444 | 84,000 |
1998/02/17 | 445 | 445 | 429 | 444 | 92,000 |
1998/02/16 | 447 | 447 | 443 | 445 | 56,000 |
1998/02/13 | 481 | 481 | 456 | 457 | 51,000 |
1998/02/12 | 485 | 485 | 459 | 480 | 263,000 |
1998/02/10 | 504 | 504 | 485 | 490 | 106,000 |
1998/02/09 | 508 | 508 | 485 | 504 | 169,000 |
1998/02/06 | 491 | 508 | 481 | 500 | 170,000 |
1998/02/05 | 500 | 519 | 482 | 496 | 580,000 |
1998/02/04 | 492 | 511 | 482 | 495 | 973,000 |
1998/02/03 | 458 | 481 | 457 | 477 | 628,000 |
1998/02/02 | 430 | 465 | 430 | 443 | 144,000 |
1998/01/30 | 440 | 440 | 405 | 420 | 219,000 |
1998/01/29 | 488 | 498 | 445 | 445 | 361,000 |
1998/01/28 | 462 | 500 | 440 | 488 | 973,000 |
1998/01/27 | 418 | 460 | 414 | 457 | 655,000 |
1998/01/26 | 355 | 400 | 350 | 393 | 237,000 |
1998/01/23 | 323 | 335 | 319 | 335 | 144,000 |
1998/01/22 | 311 | 330 | 311 | 330 | 147,000 |
1998/01/21 | 325 | 350 | 306 | 308 | 279,000 |
1998/01/20 | 266 | 320 | 266 | 315 | 249,000 |
1998/01/19 | 265 | 273 | 260 | 261 | 348,000 |
1998/01/16 | 252 | 260 | 252 | 260 | 99,000 |
1998/01/14 | 258 | 258 | 251 | 252 | 9,000 |
1998/01/13 | 256 | 257 | 256 | 257 | 8,000 |
1998/01/12 | 250 | 260 | 250 | 256 | 14,000 |
1998/01/09 | 260 | 260 | 255 | 255 | 61,000 |
1998/01/08 | 256 | 270 | 256 | 256 | 45,000 |
1998/01/07 | 265 | 265 | 255 | 255 | 13,000 |
1998/01/06 | 270 | 271 | 265 | 265 | 17,000 |
1998/01/05 | 272 | 277 | 272 | 277 | 2,000 |