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 |
---|---|---|---|---|---|
1999/12/30 | 225 | 230 | 225 | 230 | 7,000 |
1999/12/29 | 226 | 229 | 225 | 225 | 15,000 |
1999/12/28 | 227 | 232 | 227 | 228 | 19,000 |
1999/12/27 | 233 | 234 | 223 | 227 | 81,000 |
1999/12/24 | 210 | 220 | 203 | 203 | 88,000 |
1999/12/22 | 215 | 215 | 209 | 210 | 92,000 |
1999/12/21 | 220 | 225 | 215 | 215 | 45,000 |
1999/12/20 | 225 | 230 | 220 | 221 | 74,000 |
1999/12/17 | 235 | 235 | 215 | 230 | 133,000 |
1999/12/16 | 250 | 250 | 237 | 239 | 136,000 |
1999/12/15 | 261 | 261 | 252 | 252 | 42,000 |
1999/12/14 | 261 | 270 | 261 | 261 | 31,000 |
1999/12/13 | 271 | 271 | 261 | 262 | 103,000 |
1999/12/10 | 248 | 256 | 247 | 251 | 89,000 |
1999/12/09 | 254 | 254 | 247 | 247 | 58,000 |
1999/12/08 | 260 | 260 | 255 | 255 | 59,000 |
1999/12/07 | 265 | 266 | 260 | 260 | 61,000 |
1999/12/06 | 263 | 268 | 263 | 266 | 35,000 |
1999/12/03 | 261 | 269 | 261 | 265 | 36,000 |
1999/12/02 | 266 | 267 | 265 | 265 | 29,000 |
1999/12/01 | 270 | 270 | 266 | 266 | 10,000 |
1999/11/30 | 265 | 265 | 260 | 265 | 30,000 |
1999/11/29 | 269 | 270 | 263 | 265 | 67,000 |
1999/11/26 | 265 | 265 | 264 | 264 | 105,000 |
1999/11/25 | 262 | 267 | 255 | 264 | 128,000 |
1999/11/24 | 295 | 295 | 281 | 283 | 27,000 |
1999/11/22 | 290 | 295 | 285 | 295 | 40,000 |
1999/11/19 | 291 | 295 | 290 | 290 | 78,000 |
1999/11/18 | 304 | 304 | 290 | 291 | 54,000 |
1999/11/17 | 270 | 292 | 270 | 291 | 48,000 |
1999/11/16 | 262 | 266 | 250 | 266 | 102,000 |
1999/11/15 | 290 | 290 | 277 | 277 | 52,000 |
1999/11/12 | 296 | 298 | 294 | 296 | 36,000 |
1999/11/11 | 301 | 304 | 299 | 300 | 55,000 |
1999/11/10 | 301 | 305 | 301 | 305 | 23,000 |
1999/11/09 | 310 | 310 | 300 | 301 | 96,000 |
1999/11/08 | 323 | 323 | 317 | 317 | 22,000 |
1999/11/05 | 315 | 320 | 315 | 320 | 21,000 |
1999/11/04 | 320 | 323 | 320 | 322 | 15,000 |
1999/11/02 | 320 | 321 | 319 | 320 | 21,000 |
1999/11/01 | 323 | 323 | 320 | 320 | 8,000 |
1999/10/29 | 348 | 348 | 313 | 313 | 39,000 |
1999/10/28 | 310 | 315 | 310 | 313 | 13,000 |
1999/10/27 | 320 | 321 | 309 | 309 | 47,000 |
1999/10/26 | 314 | 315 | 310 | 312 | 33,000 |
1999/10/25 | 315 | 315 | 309 | 309 | 71,000 |
1999/10/22 | 317 | 319 | 312 | 313 | 49,000 |
1999/10/21 | 325 | 325 | 317 | 317 | 38,000 |
1999/10/20 | 321 | 328 | 321 | 326 | 16,000 |
1999/10/19 | 330 | 330 | 320 | 320 | 37,000 |
1999/10/18 | 334 | 335 | 330 | 330 | 30,000 |
1999/10/15 | 342 | 342 | 336 | 336 | 22,000 |
1999/10/14 | 342 | 342 | 341 | 342 | 29,000 |
1999/10/13 | 353 | 353 | 346 | 346 | 11,000 |
1999/10/12 | 346 | 361 | 346 | 355 | 51,000 |
1999/10/08 | 343 | 350 | 342 | 349 | 21,000 |
1999/10/07 | 343 | 350 | 342 | 350 | 28,000 |
1999/10/06 | 342 | 347 | 341 | 341 | 23,000 |
1999/10/05 | 357 | 357 | 346 | 346 | 5,000 |
1999/10/04 | 346 | 355 | 341 | 342 | 30,000 |
1999/10/01 | 354 | 354 | 345 | 345 | 23,000 |
1999/09/30 | 344 | 360 | 344 | 355 | 24,000 |
1999/09/29 | 350 | 352 | 343 | 343 | 16,000 |
1999/09/28 | 365 | 365 | 351 | 352 | 16,000 |
1999/09/27 | 359 | 365 | 359 | 360 | 16,000 |
1999/09/24 | 380 | 380 | 360 | 365 | 54,000 |
1999/09/22 | 371 | 371 | 363 | 363 | 17,000 |
1999/09/21 | 375 | 375 | 370 | 375 | 10,000 |
1999/09/20 | 369 | 370 | 363 | 370 | 22,000 |
1999/09/17 | 365 | 370 | 365 | 369 | 15,000 |
1999/09/16 | 364 | 367 | 360 | 362 | 19,000 |
1999/09/14 | 369 | 369 | 360 | 363 | 51,000 |
1999/09/13 | 365 | 370 | 364 | 370 | 23,000 |
1999/09/10 | 366 | 385 | 364 | 364 | 56,000 |
1999/09/09 | 361 | 366 | 361 | 366 | 18,000 |
1999/09/08 | 363 | 364 | 361 | 362 | 36,000 |
1999/09/07 | 362 | 366 | 361 | 362 | 19,000 |
1999/09/06 | 361 | 363 | 361 | 361 | 18,000 |
1999/09/03 | 361 | 365 | 361 | 361 | 41,000 |
1999/09/02 | 365 | 368 | 361 | 362 | 40,000 |
1999/09/01 | 367 | 367 | 365 | 365 | 34,000 |
1999/08/31 | 370 | 370 | 366 | 367 | 9,000 |
1999/08/30 | 365 | 374 | 365 | 370 | 17,000 |
1999/08/27 | 375 | 375 | 366 | 366 | 40,000 |
1999/08/26 | 360 | 374 | 360 | 369 | 10,000 |
1999/08/25 | 375 | 375 | 355 | 365 | 80,000 |
1999/08/24 | 384 | 386 | 375 | 375 | 33,000 |
1999/08/23 | 388 | 390 | 384 | 384 | 9,000 |
1999/08/20 | 355 | 385 | 355 | 380 | 22,000 |
1999/08/19 | 378 | 378 | 373 | 373 | 8,000 |
1999/08/18 | 377 | 377 | 365 | 370 | 11,000 |
1999/08/17 | 373 | 376 | 361 | 361 | 42,000 |
1999/08/16 | 355 | 373 | 355 | 373 | 25,000 |
1999/08/13 | 360 | 364 | 350 | 353 | 117,000 |
1999/08/12 | 353 | 360 | 353 | 360 | 25,000 |
1999/08/11 | 359 | 359 | 349 | 349 | 144,000 |
1999/08/10 | 367 | 367 | 356 | 360 | 81,000 |
1999/08/09 | 380 | 380 | 365 | 367 | 95,000 |
1999/08/06 | 391 | 392 | 378 | 380 | 28,000 |
1999/08/05 | 390 | 391 | 388 | 388 | 17,000 |
1999/08/04 | 381 | 386 | 369 | 370 | 128,000 |
1999/08/03 | 392 | 397 | 386 | 390 | 37,000 |
1999/08/02 | 393 | 394 | 392 | 394 | 19,000 |
1999/07/30 | 401 | 415 | 395 | 403 | 34,000 |
1999/07/29 | 402 | 412 | 402 | 412 | 21,000 |
1999/07/28 | 420 | 420 | 400 | 400 | 104,000 |
1999/07/27 | 430 | 431 | 426 | 426 | 30,000 |
1999/07/26 | 423 | 423 | 415 | 421 | 17,000 |
1999/07/23 | 425 | 425 | 419 | 420 | 25,000 |
1999/07/22 | 437 | 440 | 425 | 425 | 57,000 |
1999/07/21 | 425 | 432 | 425 | 432 | 71,000 |
1999/07/19 | 414 | 425 | 414 | 425 | 22,000 |
1999/07/16 | 415 | 415 | 406 | 414 | 59,000 |
1999/07/15 | 419 | 423 | 415 | 415 | 61,000 |
1999/07/14 | 426 | 430 | 423 | 423 | 57,000 |
1999/07/13 | 436 | 440 | 431 | 435 | 39,000 |
1999/07/12 | 445 | 447 | 435 | 435 | 89,000 |
1999/07/09 | 448 | 448 | 435 | 442 | 116,000 |
1999/07/08 | 430 | 449 | 430 | 449 | 260,000 |
1999/07/07 | 410 | 418 | 409 | 415 | 127,000 |
1999/07/06 | 409 | 409 | 403 | 403 | 48,000 |
1999/07/05 | 390 | 403 | 386 | 400 | 94,000 |
1999/07/02 | 388 | 390 | 386 | 386 | 53,000 |
1999/07/01 | 388 | 390 | 386 | 388 | 46,000 |
1999/06/30 | 390 | 395 | 388 | 388 | 38,000 |
1999/06/29 | 391 | 395 | 390 | 390 | 18,000 |
1999/06/28 | 398 | 398 | 390 | 390 | 54,000 |
1999/06/25 | 394 | 395 | 385 | 386 | 45,000 |
1999/06/24 | 395 | 395 | 386 | 394 | 37,000 |
1999/06/23 | 395 | 395 | 385 | 385 | 63,000 |
1999/06/22 | 396 | 400 | 390 | 390 | 49,000 |
1999/06/21 | 390 | 395 | 390 | 392 | 57,000 |
1999/06/18 | 390 | 392 | 380 | 380 | 57,000 |
1999/06/17 | 389 | 390 | 386 | 386 | 77,000 |
1999/06/16 | 385 | 386 | 380 | 381 | 45,000 |
1999/06/15 | 378 | 384 | 378 | 378 | 63,000 |
1999/06/14 | 370 | 378 | 370 | 378 | 22,000 |
1999/06/11 | 377 | 378 | 368 | 370 | 100,000 |
1999/06/10 | 368 | 375 | 362 | 367 | 55,000 |
1999/06/09 | 365 | 370 | 365 | 370 | 20,000 |
1999/06/08 | 371 | 372 | 369 | 372 | 7,000 |
1999/06/07 | 363 | 366 | 361 | 366 | 27,000 |
1999/06/04 | 372 | 372 | 363 | 363 | 19,000 |
1999/06/03 | 377 | 377 | 372 | 372 | 28,000 |
1999/06/02 | 370 | 376 | 369 | 370 | 40,000 |
1999/06/01 | 369 | 370 | 365 | 370 | 20,000 |
1999/05/31 | 364 | 364 | 360 | 364 | 18,000 |
1999/05/28 | 365 | 370 | 360 | 360 | 16,000 |
1999/05/27 | 380 | 380 | 365 | 365 | 94,000 |
1999/05/26 | 360 | 370 | 360 | 365 | 47,000 |
1999/05/25 | 366 | 366 | 355 | 360 | 36,000 |
1999/05/24 | 350 | 368 | 350 | 360 | 213,000 |
1999/05/21 | 345 | 345 | 337 | 338 | 207,000 |
1999/05/20 | 355 | 355 | 336 | 340 | 149,000 |
1999/05/19 | 362 | 364 | 360 | 360 | 41,000 |
1999/05/18 | 365 | 368 | 364 | 364 | 38,000 |
1999/05/17 | 370 | 379 | 369 | 370 | 50,000 |
1999/05/14 | 375 | 380 | 374 | 375 | 65,000 |
1999/05/13 | 375 | 375 | 371 | 372 | 27,000 |
1999/05/12 | 375 | 375 | 372 | 375 | 20,000 |
1999/05/11 | 375 | 378 | 360 | 360 | 87,000 |
1999/05/10 | 375 | 380 | 350 | 350 | 112,000 |
1999/05/07 | 374 | 382 | 371 | 375 | 53,000 |
1999/05/06 | 371 | 381 | 371 | 371 | 63,000 |
1999/04/30 | 356 | 372 | 356 | 372 | 19,000 |
1999/04/28 | 356 | 363 | 355 | 356 | 87,000 |
1999/04/27 | 362 | 366 | 355 | 360 | 149,000 |
1999/04/26 | 381 | 381 | 362 | 366 | 71,000 |
1999/04/23 | 365 | 365 | 361 | 361 | 29,000 |
1999/04/22 | 370 | 370 | 365 | 365 | 18,000 |
1999/04/21 | 374 | 374 | 370 | 370 | 35,000 |
1999/04/20 | 380 | 380 | 376 | 379 | 52,000 |
1999/04/19 | 390 | 398 | 380 | 389 | 57,000 |
1999/04/16 | 393 | 393 | 388 | 388 | 46,000 |
1999/04/15 | 394 | 396 | 388 | 388 | 106,000 |
1999/04/14 | 373 | 388 | 370 | 385 | 147,000 |
1999/04/13 | 369 | 370 | 365 | 368 | 65,000 |
1999/04/12 | 370 | 370 | 360 | 360 | 120,000 |
1999/04/09 | 366 | 366 | 357 | 366 | 50,000 |
1999/04/08 | 346 | 355 | 345 | 355 | 32,000 |
1999/04/07 | 348 | 348 | 342 | 345 | 36,000 |
1999/04/06 | 349 | 349 | 344 | 347 | 17,000 |
1999/04/05 | 340 | 345 | 340 | 344 | 30,000 |
1999/04/02 | 345 | 345 | 341 | 341 | 18,000 |
1999/04/01 | 340 | 345 | 340 | 343 | 15,000 |
1999/03/31 | 345 | 345 | 340 | 340 | 40,000 |
1999/03/30 | 351 | 351 | 340 | 345 | 12,000 |
1999/03/29 | 356 | 360 | 354 | 358 | 99,000 |
1999/03/26 | 362 | 362 | 340 | 350 | 32,000 |
1999/03/25 | 355 | 370 | 355 | 367 | 87,000 |
1999/03/24 | 355 | 355 | 345 | 354 | 164,000 |
1999/03/23 | 345 | 355 | 345 | 353 | 132,000 |
1999/03/19 | 333 | 340 | 332 | 340 | 96,000 |
1999/03/18 | 340 | 340 | 333 | 333 | 100,000 |
1999/03/17 | 343 | 345 | 338 | 338 | 176,000 |
1999/03/16 | 322 | 334 | 322 | 334 | 80,000 |
1999/03/15 | 320 | 323 | 317 | 321 | 55,000 |
1999/03/12 | 325 | 330 | 315 | 315 | 52,000 |
1999/03/11 | 308 | 315 | 305 | 315 | 41,000 |
1999/03/10 | 306 | 311 | 305 | 305 | 60,000 |
1999/03/09 | 306 | 315 | 306 | 306 | 35,000 |
1999/03/08 | 306 | 310 | 305 | 306 | 107,000 |
1999/03/05 | 299 | 308 | 299 | 304 | 21,000 |
1999/03/04 | 300 | 305 | 295 | 295 | 23,000 |
1999/03/03 | 300 | 300 | 300 | 300 | 11,000 |
1999/03/02 | 300 | 305 | 295 | 295 | 14,000 |
1999/03/01 | 305 | 305 | 295 | 295 | 22,000 |
1999/02/26 | 309 | 309 | 302 | 305 | 29,000 |
1999/02/25 | 300 | 301 | 300 | 301 | 19,000 |
1999/02/24 | 310 | 310 | 305 | 305 | 26,000 |
1999/02/23 | 309 | 309 | 299 | 300 | 49,000 |
1999/02/22 | 309 | 309 | 305 | 307 | 32,000 |
1999/02/19 | 301 | 308 | 301 | 308 | 31,000 |
1999/02/18 | 305 | 306 | 305 | 306 | 52,000 |
1999/02/17 | 302 | 305 | 299 | 305 | 57,000 |
1999/02/16 | 299 | 299 | 299 | 299 | 5,000 |
1999/02/15 | 285 | 300 | 285 | 300 | 16,000 |
1999/02/12 | 288 | 290 | 287 | 290 | 28,000 |
1999/02/10 | 287 | 290 | 286 | 287 | 23,000 |
1999/02/09 | 295 | 295 | 286 | 287 | 27,000 |
1999/02/08 | 295 | 300 | 290 | 295 | 16,000 |
1999/02/05 | 295 | 295 | 290 | 295 | 16,000 |
1999/02/04 | 295 | 295 | 290 | 290 | 60,000 |
1999/02/03 | 300 | 300 | 293 | 295 | 13,000 |
1999/02/02 | 297 | 298 | 297 | 298 | 15,000 |
1999/02/01 | 303 | 305 | 298 | 298 | 24,000 |
1999/01/29 | 290 | 293 | 290 | 293 | 113,000 |
1999/01/28 | 295 | 295 | 291 | 292 | 47,000 |
1999/01/27 | 298 | 298 | 295 | 295 | 28,000 |
1999/01/26 | 288 | 293 | 286 | 290 | 29,000 |
1999/01/25 | 300 | 300 | 285 | 285 | 59,000 |
1999/01/22 | 297 | 304 | 290 | 291 | 25,000 |
1999/01/21 | 309 | 309 | 305 | 309 | 26,000 |
1999/01/20 | 309 | 310 | 305 | 310 | 12,000 |
1999/01/19 | 310 | 310 | 301 | 301 | 18,000 |
1999/01/18 | 310 | 310 | 300 | 300 | 19,000 |
1999/01/14 | 289 | 298 | 289 | 295 | 33,000 |
1999/01/13 | 298 | 298 | 284 | 286 | 10,000 |
1999/01/12 | 285 | 289 | 283 | 283 | 27,000 |
1999/01/11 | 291 | 291 | 281 | 284 | 14,000 |
1999/01/08 | 295 | 295 | 291 | 292 | 25,000 |
1999/01/07 | 296 | 296 | 294 | 294 | 15,000 |
1999/01/06 | 291 | 301 | 291 | 295 | 15,000 |
1999/01/05 | 301 | 301 | 295 | 296 | 18,000 |
1999/01/04 | 307 | 309 | 300 | 300 | 5,000 |