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 |
---|---|---|---|---|---|
2000/12/29 | 150 | 150 | 147 | 148 | 31,000 |
2000/12/28 | 141 | 145 | 141 | 143 | 35,000 |
2000/12/27 | 142 | 142 | 139 | 139 | 42,000 |
2000/12/26 | 137 | 142 | 137 | 140 | 67,000 |
2000/12/25 | 152 | 152 | 146 | 146 | 47,000 |
2000/12/22 | 140 | 140 | 137 | 137 | 31,000 |
2000/12/21 | 141 | 141 | 138 | 138 | 50,000 |
2000/12/20 | 142 | 145 | 140 | 145 | 28,000 |
2000/12/19 | 148 | 148 | 142 | 142 | 25,000 |
2000/12/18 | 149 | 150 | 148 | 148 | 20,000 |
2000/12/15 | 150 | 150 | 147 | 148 | 30,000 |
2000/12/14 | 152 | 152 | 151 | 151 | 35,000 |
2000/12/13 | 165 | 165 | 151 | 151 | 64,000 |
2000/12/12 | 156 | 156 | 154 | 155 | 62,000 |
2000/12/11 | 153 | 153 | 145 | 150 | 64,000 |
2000/12/08 | 140 | 143 | 140 | 143 | 34,000 |
2000/12/07 | 141 | 141 | 140 | 140 | 30,000 |
2000/12/06 | 142 | 144 | 141 | 142 | 16,000 |
2000/12/05 | 145 | 145 | 140 | 140 | 31,000 |
2000/12/04 | 143 | 145 | 143 | 143 | 42,000 |
2000/12/01 | 139 | 142 | 138 | 142 | 41,000 |
2000/11/30 | 140 | 140 | 136 | 139 | 60,000 |
2000/11/29 | 145 | 145 | 140 | 140 | 53,000 |
2000/11/28 | 147 | 147 | 141 | 144 | 26,000 |
2000/11/27 | 143 | 145 | 138 | 142 | 50,000 |
2000/11/24 | 138 | 139 | 136 | 139 | 41,000 |
2000/11/22 | 137 | 139 | 137 | 138 | 16,000 |
2000/11/21 | 139 | 141 | 136 | 140 | 17,000 |
2000/11/20 | 139 | 140 | 139 | 139 | 15,000 |
2000/11/17 | 140 | 141 | 139 | 139 | 13,000 |
2000/11/16 | 140 | 143 | 139 | 143 | 88,000 |
2000/11/15 | 147 | 147 | 141 | 141 | 24,000 |
2000/11/14 | 142 | 143 | 142 | 142 | 4,000 |
2000/11/13 | 141 | 143 | 140 | 143 | 21,000 |
2000/11/10 | 142 | 143 | 140 | 141 | 97,000 |
2000/11/09 | 154 | 154 | 141 | 141 | 164,000 |
2000/11/08 | 151 | 155 | 151 | 155 | 12,000 |
2000/11/07 | 151 | 153 | 150 | 153 | 23,000 |
2000/11/06 | 156 | 156 | 153 | 154 | 25,000 |
2000/11/02 | 153 | 155 | 153 | 155 | 10,000 |
2000/11/01 | 150 | 155 | 150 | 153 | 34,000 |
2000/10/31 | 160 | 160 | 152 | 154 | 73,000 |
2000/10/30 | 163 | 169 | 160 | 161 | 40,000 |
2000/10/27 | 163 | 165 | 160 | 165 | 37,000 |
2000/10/26 | 155 | 160 | 155 | 160 | 26,000 |
2000/10/25 | 157 | 161 | 157 | 160 | 31,000 |
2000/10/24 | 162 | 162 | 155 | 159 | 30,000 |
2000/10/23 | 151 | 163 | 151 | 163 | 74,000 |
2000/10/20 | 167 | 170 | 150 | 150 | 109,000 |
2000/10/19 | 170 | 170 | 170 | 170 | 5,000 |
2000/10/18 | 170 | 170 | 170 | 170 | 7,000 |
2000/10/17 | 172 | 172 | 171 | 171 | 7,000 |
2000/10/16 | 178 | 178 | 172 | 172 | 16,000 |
2000/10/13 | 173 | 173 | 165 | 170 | 54,000 |
2000/10/12 | 175 | 178 | 175 | 176 | 44,000 |
2000/10/11 | 174 | 174 | 174 | 174 | 5,000 |
2000/10/10 | 185 | 185 | 173 | 173 | 13,000 |
2000/10/06 | 182 | 185 | 182 | 185 | 7,000 |
2000/10/05 | 183 | 183 | 183 | 183 | 8,000 |
2000/10/04 | 180 | 186 | 180 | 186 | 11,000 |
2000/10/03 | 183 | 190 | 183 | 190 | 9,000 |
2000/10/02 | 183 | 183 | 183 | 183 | 9,000 |
2000/09/29 | 180 | 183 | 180 | 183 | 29,000 |
2000/09/28 | 179 | 180 | 176 | 176 | 12,000 |
2000/09/27 | 186 | 186 | 184 | 184 | 5,000 |
2000/09/26 | 193 | 193 | 186 | 186 | 15,000 |
2000/09/25 | 195 | 195 | 192 | 195 | 81,000 |
2000/09/22 | 183 | 185 | 183 | 185 | 23,000 |
2000/09/21 | 180 | 183 | 180 | 183 | 42,000 |
2000/09/20 | 185 | 185 | 178 | 178 | 28,000 |
2000/09/19 | 181 | 185 | 181 | 185 | 42,000 |
2000/09/18 | 182 | 182 | 180 | 181 | 49,000 |
2000/09/14 | 183 | 183 | 181 | 182 | 72,000 |
2000/09/13 | 186 | 186 | 183 | 184 | 16,000 |
2000/09/12 | 191 | 191 | 186 | 186 | 11,000 |
2000/09/11 | 185 | 190 | 185 | 190 | 5,000 |
2000/09/08 | 190 | 190 | 189 | 189 | 21,000 |
2000/09/07 | 190 | 190 | 189 | 189 | 9,000 |
2000/09/06 | 190 | 192 | 189 | 189 | 16,000 |
2000/09/05 | 196 | 196 | 191 | 195 | 6,000 |
2000/09/04 | 196 | 196 | 191 | 192 | 7,000 |
2000/09/01 | 196 | 196 | 196 | 196 | 6,000 |
2000/08/31 | 200 | 200 | 195 | 195 | 6,000 |
2000/08/30 | 199 | 200 | 199 | 200 | 5,000 |
2000/08/29 | 206 | 206 | 200 | 205 | 20,000 |
2000/08/28 | 216 | 216 | 206 | 207 | 49,000 |
2000/08/25 | 205 | 205 | 200 | 201 | 11,000 |
2000/08/24 | 198 | 200 | 195 | 195 | 39,000 |
2000/08/23 | 193 | 195 | 192 | 193 | 11,000 |
2000/08/22 | 195 | 197 | 192 | 192 | 7,000 |
2000/08/21 | 196 | 196 | 195 | 195 | 12,000 |
2000/08/18 | 197 | 197 | 195 | 196 | 22,000 |
2000/08/16 | 197 | 197 | 197 | 197 | 4,000 |
2000/08/15 | 200 | 200 | 196 | 197 | 8,000 |
2000/08/14 | 201 | 201 | 195 | 195 | 36,000 |
2000/08/11 | 200 | 200 | 200 | 200 | 20,000 |
2000/08/10 | 199 | 199 | 196 | 199 | 5,000 |
2000/08/09 | 198 | 198 | 198 | 198 | 9,000 |
2000/08/08 | 198 | 199 | 193 | 199 | 18,000 |
2000/08/07 | 195 | 198 | 193 | 196 | 12,000 |
2000/08/04 | 195 | 196 | 195 | 195 | 18,000 |
2000/08/03 | 195 | 200 | 193 | 194 | 18,000 |
2000/08/02 | 196 | 198 | 195 | 195 | 37,000 |
2000/08/01 | 196 | 198 | 196 | 197 | 22,000 |
2000/07/31 | 196 | 200 | 196 | 196 | 23,000 |
2000/07/28 | 205 | 205 | 200 | 200 | 34,000 |
2000/07/27 | 206 | 206 | 200 | 201 | 75,000 |
2000/07/26 | 191 | 193 | 191 | 191 | 20,000 |
2000/07/25 | 195 | 195 | 192 | 192 | 20,000 |
2000/07/24 | 200 | 200 | 190 | 195 | 58,000 |
2000/07/21 | 206 | 206 | 201 | 201 | 20,000 |
2000/07/19 | 200 | 210 | 200 | 206 | 35,000 |
2000/07/18 | 215 | 215 | 195 | 198 | 80,000 |
2000/07/17 | 221 | 221 | 215 | 215 | 32,000 |
2000/07/14 | 211 | 215 | 211 | 215 | 19,000 |
2000/07/13 | 221 | 226 | 211 | 216 | 98,000 |
2000/07/12 | 226 | 226 | 221 | 221 | 60,000 |
2000/07/11 | 226 | 227 | 218 | 225 | 168,000 |
2000/07/10 | 220 | 220 | 216 | 216 | 63,000 |
2000/07/07 | 210 | 215 | 209 | 215 | 30,000 |
2000/07/06 | 215 | 215 | 210 | 210 | 37,000 |
2000/07/05 | 215 | 215 | 210 | 210 | 44,000 |
2000/07/04 | 223 | 227 | 212 | 212 | 165,000 |
2000/07/03 | 202 | 222 | 202 | 222 | 300,000 |
2000/06/30 | 199 | 201 | 199 | 201 | 36,000 |
2000/06/29 | 199 | 200 | 198 | 199 | 29,000 |
2000/06/28 | 200 | 201 | 197 | 200 | 29,000 |
2000/06/27 | 200 | 200 | 196 | 199 | 86,000 |
2000/06/26 | 196 | 197 | 192 | 196 | 33,000 |
2000/06/23 | 198 | 198 | 195 | 196 | 53,000 |
2000/06/22 | 194 | 197 | 194 | 195 | 10,000 |
2000/06/21 | 197 | 198 | 193 | 193 | 21,000 |
2000/06/20 | 198 | 198 | 197 | 197 | 26,000 |
2000/06/19 | 200 | 200 | 196 | 198 | 39,000 |
2000/06/16 | 196 | 200 | 194 | 200 | 48,000 |
2000/06/15 | 197 | 200 | 196 | 198 | 61,000 |
2000/06/14 | 200 | 202 | 193 | 196 | 131,000 |
2000/06/13 | 189 | 196 | 188 | 196 | 129,000 |
2000/06/12 | 189 | 189 | 187 | 187 | 13,000 |
2000/06/09 | 190 | 190 | 183 | 189 | 20,000 |
2000/06/08 | 190 | 190 | 190 | 190 | 5,000 |
2000/06/07 | 186 | 190 | 186 | 190 | 10,000 |
2000/06/06 | 188 | 188 | 180 | 180 | 22,000 |
2000/06/05 | 187 | 190 | 187 | 190 | 28,000 |
2000/06/02 | 192 | 192 | 187 | 187 | 27,000 |
2000/06/01 | 191 | 192 | 186 | 187 | 27,000 |
2000/05/31 | 193 | 194 | 191 | 194 | 48,000 |
2000/05/30 | 190 | 192 | 188 | 188 | 56,000 |
2000/05/29 | 196 | 196 | 187 | 187 | 70,000 |
2000/05/26 | 180 | 186 | 176 | 176 | 57,000 |
2000/05/25 | 177 | 178 | 176 | 176 | 20,000 |
2000/05/24 | 179 | 180 | 176 | 176 | 60,000 |
2000/05/23 | 176 | 178 | 175 | 178 | 50,000 |
2000/05/22 | 176 | 176 | 175 | 175 | 33,000 |
2000/05/19 | 175 | 175 | 175 | 175 | 16,000 |
2000/05/18 | 176 | 176 | 175 | 176 | 7,000 |
2000/05/17 | 180 | 180 | 177 | 177 | 11,000 |
2000/05/16 | 180 | 180 | 179 | 180 | 10,000 |
2000/05/15 | 180 | 180 | 178 | 178 | 12,000 |
2000/05/12 | 177 | 179 | 175 | 175 | 15,000 |
2000/05/11 | 176 | 177 | 175 | 175 | 12,000 |
2000/05/10 | 178 | 179 | 177 | 178 | 8,000 |
2000/05/09 | 181 | 181 | 178 | 178 | 8,000 |
2000/05/08 | 178 | 179 | 178 | 179 | 5,000 |
2000/05/02 | 183 | 183 | 177 | 177 | 15,000 |
2000/05/01 | 175 | 175 | 174 | 175 | 20,000 |
2000/04/28 | 176 | 180 | 175 | 175 | 34,000 |
2000/04/27 | 186 | 186 | 176 | 176 | 63,000 |
2000/04/26 | 177 | 177 | 176 | 176 | 12,000 |
2000/04/25 | 178 | 180 | 177 | 177 | 10,000 |
2000/04/24 | 185 | 185 | 176 | 178 | 27,000 |
2000/04/21 | 176 | 180 | 175 | 175 | 27,000 |
2000/04/20 | 180 | 186 | 178 | 186 | 27,000 |
2000/04/19 | 178 | 184 | 178 | 184 | 7,000 |
2000/04/18 | 177 | 183 | 176 | 183 | 29,000 |
2000/04/17 | 176 | 185 | 175 | 175 | 54,000 |
2000/04/14 | 185 | 188 | 181 | 188 | 33,000 |
2000/04/13 | 186 | 190 | 186 | 187 | 33,000 |
2000/04/12 | 186 | 186 | 186 | 186 | 37,000 |
2000/04/11 | 186 | 186 | 186 | 186 | 13,000 |
2000/04/10 | 189 | 189 | 187 | 189 | 12,000 |
2000/04/07 | 189 | 190 | 188 | 190 | 9,000 |
2000/04/06 | 185 | 186 | 185 | 186 | 10,000 |
2000/04/05 | 190 | 190 | 185 | 190 | 59,000 |
2000/04/04 | 194 | 194 | 190 | 190 | 17,000 |
2000/04/03 | 192 | 192 | 190 | 190 | 8,000 |
2000/03/31 | 195 | 195 | 190 | 190 | 12,000 |
2000/03/30 | 205 | 205 | 185 | 185 | 46,000 |
2000/03/29 | 204 | 205 | 198 | 205 | 11,000 |
2000/03/28 | 200 | 205 | 198 | 201 | 27,000 |
2000/03/27 | 199 | 207 | 197 | 200 | 96,000 |
2000/03/24 | 197 | 197 | 190 | 190 | 41,000 |
2000/03/23 | 180 | 190 | 180 | 190 | 23,000 |
2000/03/22 | 188 | 194 | 180 | 180 | 75,000 |
2000/03/21 | 191 | 197 | 189 | 190 | 41,000 |
2000/03/17 | 189 | 192 | 189 | 191 | 14,000 |
2000/03/16 | 186 | 190 | 185 | 189 | 40,000 |
2000/03/15 | 185 | 188 | 185 | 185 | 31,000 |
2000/03/14 | 186 | 186 | 180 | 183 | 24,000 |
2000/03/13 | 183 | 183 | 179 | 180 | 40,000 |
2000/03/10 | 182 | 183 | 180 | 183 | 118,000 |
2000/03/09 | 182 | 182 | 178 | 178 | 35,000 |
2000/03/08 | 182 | 182 | 181 | 181 | 8,000 |
2000/03/07 | 185 | 185 | 180 | 184 | 16,000 |
2000/03/06 | 185 | 186 | 180 | 180 | 60,000 |
2000/03/03 | 181 | 185 | 175 | 185 | 61,000 |
2000/03/02 | 180 | 185 | 180 | 182 | 134,000 |
2000/03/01 | 180 | 180 | 172 | 180 | 35,000 |
2000/02/29 | 180 | 180 | 178 | 178 | 21,000 |
2000/02/28 | 180 | 181 | 180 | 181 | 80,000 |
2000/02/25 | 178 | 181 | 178 | 181 | 25,000 |
2000/02/24 | 175 | 180 | 175 | 179 | 40,000 |
2000/02/23 | 170 | 179 | 169 | 171 | 63,000 |
2000/02/22 | 173 | 175 | 167 | 170 | 45,000 |
2000/02/21 | 170 | 180 | 170 | 175 | 40,000 |
2000/02/18 | 173 | 199 | 170 | 183 | 91,000 |
2000/02/17 | 173 | 180 | 172 | 173 | 56,000 |
2000/02/16 | 182 | 182 | 173 | 179 | 73,000 |
2000/02/15 | 184 | 184 | 182 | 182 | 74,000 |
2000/02/14 | 182 | 189 | 182 | 184 | 74,000 |
2000/02/10 | 190 | 190 | 181 | 182 | 74,000 |
2000/02/09 | 196 | 196 | 190 | 190 | 91,000 |
2000/02/08 | 198 | 198 | 196 | 197 | 48,000 |
2000/02/07 | 202 | 204 | 197 | 198 | 66,000 |
2000/02/04 | 205 | 205 | 202 | 204 | 94,000 |
2000/02/03 | 209 | 209 | 205 | 205 | 48,000 |
2000/02/02 | 206 | 207 | 206 | 206 | 61,000 |
2000/02/01 | 207 | 207 | 205 | 205 | 66,000 |
2000/01/31 | 205 | 209 | 205 | 205 | 72,000 |
2000/01/28 | 212 | 212 | 205 | 205 | 106,000 |
2000/01/27 | 210 | 214 | 207 | 211 | 144,000 |
2000/01/26 | 202 | 206 | 201 | 206 | 138,000 |
2000/01/25 | 205 | 206 | 199 | 200 | 199,000 |
2000/01/24 | 204 | 204 | 198 | 198 | 135,000 |
2000/01/21 | 197 | 200 | 196 | 199 | 128,000 |
2000/01/20 | 193 | 200 | 193 | 196 | 141,000 |
2000/01/19 | 199 | 199 | 190 | 190 | 417,000 |
2000/01/18 | 208 | 210 | 195 | 200 | 271,000 |
2000/01/17 | 194 | 202 | 191 | 200 | 431,000 |
2000/01/14 | 201 | 203 | 191 | 191 | 235,000 |
2000/01/13 | 200 | 201 | 190 | 200 | 168,000 |
2000/01/12 | 206 | 206 | 200 | 204 | 60,000 |
2000/01/11 | 211 | 215 | 209 | 209 | 55,000 |
2000/01/07 | 207 | 212 | 205 | 212 | 63,000 |
2000/01/06 | 210 | 212 | 207 | 207 | 49,000 |
2000/01/05 | 210 | 223 | 210 | 220 | 37,000 |
2000/01/04 | 225 | 225 | 205 | 210 | 12,000 |