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 |
---|---|---|---|---|---|
2001/12/28 | 245 | 273 | 244 | 267 | 1,292,000 |
2001/12/27 | 304 | 307 | 255 | 255 | 4,686,000 |
2001/12/26 | 307 | 315 | 306 | 309 | 1,013,000 |
2001/12/25 | 322 | 322 | 303 | 316 | 2,141,000 |
2001/12/21 | 309 | 324 | 295 | 302 | 3,306,000 |
2001/12/20 | 266 | 311 | 266 | 302 | 2,417,000 |
2001/12/19 | 240 | 260 | 236 | 256 | 996,000 |
2001/12/18 | 232 | 245 | 232 | 239 | 1,463,000 |
2001/12/17 | 252 | 260 | 236 | 237 | 1,322,000 |
2001/12/14 | 262 | 264 | 256 | 258 | 1,290,000 |
2001/12/13 | 267 | 282 | 265 | 266 | 1,791,000 |
2001/12/12 | 260 | 271 | 259 | 262 | 1,211,000 |
2001/12/11 | 239 | 268 | 236 | 257 | 1,982,000 |
2001/12/10 | 242 | 242 | 232 | 234 | 995,000 |
2001/12/07 | 241 | 246 | 211 | 232 | 1,702,000 |
2001/12/06 | 264 | 268 | 249 | 251 | 698,000 |
2001/12/05 | 253 | 268 | 253 | 254 | 869,000 |
2001/12/04 | 267 | 281 | 246 | 249 | 1,682,000 |
2001/12/03 | 280 | 280 | 261 | 267 | 1,293,000 |
2001/11/30 | 310 | 314 | 274 | 281 | 1,615,000 |
2001/11/29 | 308 | 314 | 308 | 309 | 186,000 |
2001/11/28 | 315 | 315 | 305 | 309 | 224,000 |
2001/11/27 | 326 | 326 | 315 | 317 | 213,000 |
2001/11/26 | 305 | 322 | 304 | 320 | 487,000 |
2001/11/22 | 318 | 320 | 307 | 310 | 468,000 |
2001/11/21 | 320 | 324 | 318 | 318 | 262,000 |
2001/11/20 | 318 | 330 | 315 | 320 | 823,000 |
2001/11/19 | 306 | 318 | 305 | 313 | 412,000 |
2001/11/16 | 296 | 310 | 296 | 306 | 694,000 |
2001/11/15 | 306 | 308 | 292 | 296 | 1,413,000 |
2001/11/14 | 315 | 317 | 307 | 307 | 507,000 |
2001/11/13 | 308 | 316 | 308 | 312 | 801,000 |
2001/11/12 | 310 | 315 | 306 | 307 | 1,261,000 |
2001/11/09 | 331 | 333 | 310 | 317 | 1,293,000 |
2001/11/08 | 338 | 340 | 333 | 335 | 397,000 |
2001/11/07 | 336 | 344 | 327 | 343 | 990,000 |
2001/11/06 | 333 | 348 | 326 | 341 | 1,609,000 |
2001/11/05 | 374 | 375 | 329 | 332 | 2,540,000 |
2001/11/02 | 377 | 381 | 375 | 377 | 274,000 |
2001/11/01 | 379 | 386 | 379 | 380 | 353,000 |
2001/10/31 | 377 | 383 | 375 | 381 | 329,000 |
2001/10/30 | 371 | 385 | 371 | 377 | 336,000 |
2001/10/29 | 374 | 377 | 371 | 376 | 207,000 |
2001/10/26 | 379 | 381 | 369 | 374 | 332,000 |
2001/10/25 | 385 | 385 | 376 | 377 | 321,000 |
2001/10/24 | 368 | 389 | 368 | 383 | 817,000 |
2001/10/23 | 369 | 375 | 367 | 370 | 535,000 |
2001/10/22 | 370 | 372 | 365 | 365 | 627,000 |
2001/10/19 | 375 | 377 | 369 | 369 | 559,000 |
2001/10/18 | 368 | 384 | 365 | 378 | 801,000 |
2001/10/17 | 380 | 385 | 369 | 372 | 838,000 |
2001/10/16 | 383 | 384 | 376 | 376 | 811,000 |
2001/10/15 | 368 | 387 | 362 | 376 | 2,035,000 |
2001/10/12 | 395 | 397 | 368 | 373 | 3,288,000 |
2001/10/11 | 401 | 408 | 391 | 394 | 1,332,000 |
2001/10/10 | 410 | 418 | 398 | 398 | 913,000 |
2001/10/09 | 424 | 427 | 416 | 419 | 1,113,000 |
2001/10/05 | 421 | 440 | 417 | 430 | 3,107,000 |
2001/10/04 | 426 | 426 | 403 | 416 | 1,026,000 |
2001/10/03 | 423 | 438 | 413 | 416 | 2,613,000 |
2001/10/02 | 391 | 423 | 390 | 423 | 2,958,000 |
2001/10/01 | 389 | 397 | 384 | 389 | 915,000 |
2001/09/28 | 392 | 400 | 386 | 389 | 1,179,000 |
2001/09/27 | 399 | 418 | 391 | 391 | 1,840,000 |
2001/09/26 | 387 | 402 | 386 | 398 | 1,177,000 |
2001/09/25 | 407 | 407 | 382 | 388 | 1,228,000 |
2001/09/21 | 382 | 404 | 382 | 395 | 1,708,000 |
2001/09/20 | 416 | 426 | 395 | 396 | 1,758,000 |
2001/09/19 | 408 | 427 | 404 | 426 | 3,516,000 |
2001/09/18 | 375 | 397 | 375 | 388 | 1,595,000 |
2001/09/17 | 381 | 385 | 371 | 374 | 1,337,000 |
2001/09/14 | 393 | 420 | 375 | 390 | 3,624,000 |
2001/09/13 | 351 | 383 | 350 | 383 | 3,111,000 |
2001/09/12 | 315 | 369 | 315 | 343 | 2,749,000 |
2001/09/11 | 379 | 382 | 350 | 350 | 3,084,000 |
2001/09/10 | 377 | 385 | 363 | 369 | 2,831,000 |
2001/09/07 | 352 | 381 | 351 | 377 | 2,351,000 |
2001/09/06 | 347 | 357 | 346 | 357 | 1,768,000 |
2001/09/05 | 340 | 345 | 328 | 345 | 1,191,000 |
2001/09/04 | 312 | 333 | 312 | 333 | 1,158,000 |
2001/09/03 | 325 | 335 | 310 | 310 | 1,190,000 |
2001/08/31 | 308 | 327 | 303 | 315 | 1,043,000 |
2001/08/30 | 291 | 312 | 289 | 307 | 607,000 |
2001/08/29 | 295 | 298 | 291 | 291 | 104,000 |
2001/08/28 | 288 | 293 | 286 | 293 | 207,000 |
2001/08/27 | 292 | 293 | 289 | 290 | 103,000 |
2001/08/24 | 284 | 299 | 284 | 292 | 159,000 |
2001/08/23 | 300 | 300 | 288 | 290 | 159,000 |
2001/08/22 | 294 | 305 | 294 | 295 | 133,000 |
2001/08/21 | 285 | 298 | 283 | 294 | 175,000 |
2001/08/20 | 293 | 294 | 288 | 289 | 167,000 |
2001/08/17 | 303 | 305 | 291 | 298 | 253,000 |
2001/08/16 | 300 | 315 | 300 | 307 | 330,000 |
2001/08/15 | 305 | 305 | 294 | 299 | 152,000 |
2001/08/14 | 290 | 303 | 290 | 298 | 305,000 |
2001/08/13 | 288 | 295 | 277 | 291 | 409,000 |
2001/08/10 | 314 | 315 | 286 | 290 | 504,000 |
2001/08/09 | 315 | 319 | 307 | 314 | 374,000 |
2001/08/08 | 310 | 324 | 309 | 319 | 1,058,000 |
2001/08/07 | 309 | 310 | 296 | 301 | 639,000 |
2001/08/06 | 284 | 314 | 284 | 310 | 1,176,000 |
2001/08/03 | 292 | 293 | 283 | 285 | 538,000 |
2001/08/02 | 261 | 293 | 261 | 293 | 1,197,000 |
2001/08/01 | 261 | 264 | 253 | 257 | 157,000 |
2001/07/31 | 260 | 268 | 258 | 261 | 230,000 |
2001/07/30 | 273 | 273 | 260 | 265 | 182,000 |
2001/07/27 | 274 | 274 | 263 | 268 | 200,000 |
2001/07/26 | 283 | 283 | 261 | 268 | 246,000 |
2001/07/25 | 270 | 285 | 268 | 280 | 863,000 |
2001/07/24 | 241 | 283 | 241 | 280 | 604,000 |
2001/07/23 | 242 | 259 | 238 | 251 | 325,000 |
2001/07/19 | 235 | 256 | 233 | 242 | 271,000 |
2001/07/18 | 249 | 253 | 234 | 240 | 153,000 |
2001/07/17 | 258 | 258 | 242 | 248 | 168,000 |
2001/07/16 | 263 | 272 | 252 | 254 | 514,000 |
2001/07/13 | 240 | 270 | 236 | 268 | 659,000 |
2001/07/12 | 236 | 239 | 229 | 236 | 350,000 |
2001/07/11 | 219 | 237 | 215 | 230 | 339,000 |
2001/07/10 | 211 | 219 | 211 | 218 | 47,000 |
2001/07/09 | 213 | 213 | 210 | 210 | 36,000 |
2001/07/06 | 214 | 214 | 210 | 212 | 25,000 |
2001/07/05 | 212 | 215 | 210 | 214 | 40,000 |
2001/07/04 | 211 | 213 | 211 | 212 | 23,000 |
2001/07/03 | 218 | 218 | 216 | 217 | 28,000 |
2001/07/02 | 220 | 220 | 218 | 218 | 39,000 |
2001/06/29 | 219 | 220 | 216 | 220 | 62,000 |
2001/06/28 | 215 | 222 | 214 | 214 | 108,000 |
2001/06/27 | 214 | 217 | 211 | 214 | 75,000 |
2001/06/26 | 210 | 214 | 208 | 214 | 42,000 |
2001/06/25 | 210 | 212 | 208 | 209 | 54,000 |
2001/06/22 | 205 | 207 | 203 | 207 | 37,000 |
2001/06/21 | 201 | 205 | 200 | 205 | 24,000 |
2001/06/20 | 201 | 202 | 200 | 200 | 9,000 |
2001/06/19 | 198 | 205 | 198 | 200 | 37,000 |
2001/06/18 | 192 | 198 | 192 | 198 | 11,000 |
2001/06/15 | 190 | 192 | 190 | 192 | 26,000 |
2001/06/14 | 197 | 197 | 190 | 191 | 30,000 |
2001/06/13 | 201 | 201 | 195 | 195 | 27,000 |
2001/06/12 | 205 | 205 | 200 | 201 | 12,000 |
2001/06/11 | 206 | 206 | 201 | 205 | 18,000 |
2001/06/08 | 205 | 208 | 205 | 206 | 72,000 |
2001/06/07 | 209 | 210 | 206 | 208 | 23,000 |
2001/06/06 | 205 | 215 | 205 | 214 | 123,000 |
2001/06/05 | 201 | 204 | 200 | 204 | 71,000 |
2001/06/04 | 196 | 198 | 196 | 198 | 18,000 |
2001/06/01 | 195 | 196 | 195 | 195 | 6,000 |
2001/05/31 | 195 | 196 | 195 | 195 | 40,000 |
2001/05/30 | 200 | 200 | 197 | 200 | 35,000 |
2001/05/29 | 206 | 206 | 200 | 200 | 105,000 |
2001/05/28 | 210 | 220 | 201 | 205 | 324,000 |
2001/05/25 | 185 | 195 | 185 | 195 | 70,000 |
2001/05/24 | 185 | 185 | 182 | 182 | 32,000 |
2001/05/23 | 182 | 185 | 181 | 181 | 7,000 |
2001/05/22 | 181 | 183 | 181 | 182 | 29,000 |
2001/05/21 | 180 | 190 | 180 | 180 | 11,000 |
2001/05/18 | 179 | 181 | 179 | 180 | 21,000 |
2001/05/17 | 178 | 179 | 175 | 179 | 17,000 |
2001/05/16 | 180 | 182 | 179 | 179 | 15,000 |
2001/05/15 | 174 | 179 | 174 | 179 | 25,000 |
2001/05/14 | 188 | 189 | 188 | 188 | 64,000 |
2001/05/11 | 188 | 190 | 188 | 188 | 27,000 |
2001/05/10 | 188 | 190 | 188 | 189 | 13,000 |
2001/05/09 | 190 | 190 | 188 | 188 | 27,000 |
2001/05/08 | 192 | 194 | 190 | 190 | 20,000 |
2001/05/07 | 195 | 200 | 192 | 192 | 44,000 |
2001/05/02 | 210 | 210 | 203 | 203 | 52,000 |
2001/05/01 | 196 | 210 | 196 | 210 | 97,000 |
2001/04/27 | 195 | 196 | 192 | 193 | 63,000 |
2001/04/26 | 187 | 192 | 187 | 192 | 58,000 |
2001/04/25 | 185 | 188 | 182 | 184 | 18,000 |
2001/04/24 | 185 | 185 | 180 | 184 | 33,000 |
2001/04/23 | 185 | 185 | 180 | 180 | 40,000 |
2001/04/20 | 177 | 183 | 177 | 183 | 15,000 |
2001/04/19 | 184 | 184 | 175 | 178 | 57,000 |
2001/04/18 | 185 | 185 | 180 | 181 | 20,000 |
2001/04/17 | 180 | 183 | 178 | 181 | 47,000 |
2001/04/16 | 175 | 177 | 175 | 177 | 16,000 |
2001/04/13 | 174 | 175 | 174 | 175 | 17,000 |
2001/04/12 | 174 | 176 | 173 | 174 | 10,000 |
2001/04/11 | 173 | 176 | 171 | 172 | 18,000 |
2001/04/10 | 173 | 175 | 172 | 172 | 19,000 |
2001/04/09 | 177 | 177 | 176 | 176 | 11,000 |
2001/04/06 | 175 | 179 | 175 | 177 | 25,000 |
2001/04/05 | 179 | 180 | 173 | 175 | 16,000 |
2001/04/04 | 173 | 179 | 173 | 179 | 20,000 |
2001/04/03 | 171 | 172 | 170 | 172 | 19,000 |
2001/04/02 | 168 | 168 | 162 | 163 | 13,000 |
2001/03/30 | 172 | 175 | 168 | 168 | 12,000 |
2001/03/29 | 180 | 180 | 170 | 171 | 56,000 |
2001/03/28 | 180 | 180 | 179 | 180 | 40,000 |
2001/03/27 | 180 | 180 | 171 | 178 | 59,000 |
2001/03/26 | 174 | 180 | 171 | 180 | 49,000 |
2001/03/23 | 168 | 172 | 168 | 169 | 37,000 |
2001/03/22 | 168 | 175 | 168 | 168 | 17,000 |
2001/03/21 | 165 | 168 | 158 | 168 | 28,000 |
2001/03/19 | 153 | 159 | 153 | 155 | 18,000 |
2001/03/16 | 155 | 157 | 150 | 151 | 91,000 |
2001/03/15 | 162 | 164 | 137 | 164 | 310,000 |
2001/03/14 | 171 | 174 | 168 | 174 | 6,000 |
2001/03/13 | 178 | 178 | 170 | 175 | 16,000 |
2001/03/12 | 180 | 181 | 179 | 180 | 21,000 |
2001/03/09 | 184 | 184 | 179 | 184 | 44,000 |
2001/03/08 | 164 | 189 | 164 | 174 | 29,000 |
2001/03/07 | 168 | 169 | 167 | 167 | 32,000 |
2001/03/06 | 165 | 166 | 165 | 166 | 14,000 |
2001/03/05 | 164 | 166 | 164 | 165 | 41,000 |
2001/03/02 | 163 | 163 | 161 | 161 | 32,000 |
2001/03/01 | 166 | 166 | 161 | 162 | 27,000 |
2001/02/28 | 163 | 163 | 160 | 160 | 60,000 |
2001/02/27 | 161 | 164 | 161 | 162 | 43,000 |
2001/02/26 | 159 | 159 | 158 | 158 | 23,000 |
2001/02/23 | 151 | 161 | 151 | 161 | 23,000 |
2001/02/22 | 154 | 155 | 147 | 150 | 24,000 |
2001/02/21 | 147 | 152 | 147 | 152 | 23,000 |
2001/02/20 | 146 | 152 | 145 | 152 | 40,000 |
2001/02/19 | 142 | 150 | 142 | 144 | 47,000 |
2001/02/16 | 153 | 155 | 152 | 152 | 49,000 |
2001/02/15 | 154 | 156 | 153 | 153 | 9,000 |
2001/02/14 | 152 | 153 | 152 | 153 | 6,000 |
2001/02/13 | 154 | 154 | 152 | 152 | 9,000 |
2001/02/09 | 155 | 155 | 153 | 153 | 14,000 |
2001/02/08 | 156 | 156 | 155 | 155 | 6,000 |
2001/02/07 | 156 | 156 | 155 | 155 | 6,000 |
2001/02/06 | 157 | 157 | 157 | 157 | 3,000 |
2001/02/05 | 157 | 157 | 156 | 156 | 11,000 |
2001/02/02 | 159 | 159 | 157 | 157 | 13,000 |
2001/02/01 | 160 | 160 | 159 | 159 | 12,000 |
2001/01/31 | 162 | 162 | 157 | 157 | 29,000 |
2001/01/30 | 162 | 163 | 162 | 162 | 24,000 |
2001/01/29 | 164 | 164 | 158 | 158 | 30,000 |
2001/01/26 | 163 | 164 | 163 | 164 | 24,000 |
2001/01/25 | 164 | 164 | 160 | 164 | 22,000 |
2001/01/24 | 166 | 166 | 164 | 165 | 33,000 |
2001/01/23 | 162 | 165 | 162 | 165 | 29,000 |
2001/01/22 | 163 | 163 | 160 | 163 | 34,000 |
2001/01/19 | 163 | 164 | 163 | 164 | 32,000 |
2001/01/18 | 164 | 165 | 163 | 165 | 22,000 |
2001/01/17 | 166 | 166 | 163 | 163 | 26,000 |
2001/01/16 | 159 | 163 | 159 | 163 | 90,000 |
2001/01/15 | 154 | 158 | 154 | 158 | 40,000 |
2001/01/12 | 153 | 155 | 153 | 154 | 33,000 |
2001/01/11 | 153 | 154 | 152 | 153 | 55,000 |
2001/01/10 | 156 | 157 | 152 | 152 | 49,000 |
2001/01/09 | 155 | 156 | 153 | 156 | 137,000 |
2001/01/05 | 150 | 152 | 150 | 152 | 64,000 |
2001/01/04 | 153 | 153 | 150 | 150 | 50,000 |