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
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

このページの先頭へ