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 |
---|---|---|---|---|---|
2002/12/30 | 244 | 248 | 244 | 245 | 412,000 |
2002/12/27 | 252 | 257 | 249 | 249 | 250,000 |
2002/12/26 | 255 | 260 | 255 | 258 | 70,000 |
2002/12/25 | 250 | 260 | 249 | 260 | 334,000 |
2002/12/24 | 259 | 262 | 249 | 253 | 531,000 |
2002/12/20 | 266 | 268 | 256 | 260 | 312,000 |
2002/12/19 | 249 | 271 | 249 | 271 | 385,000 |
2002/12/18 | 248 | 258 | 247 | 251 | 764,000 |
2002/12/17 | 275 | 279 | 255 | 255 | 692,000 |
2002/12/16 | 280 | 284 | 273 | 273 | 241,000 |
2002/12/13 | 284 | 291 | 281 | 284 | 225,000 |
2002/12/12 | 297 | 297 | 286 | 288 | 77,000 |
2002/12/11 | 294 | 299 | 289 | 299 | 71,000 |
2002/12/10 | 288 | 290 | 283 | 290 | 68,000 |
2002/12/09 | 287 | 293 | 282 | 293 | 113,000 |
2002/12/06 | 292 | 295 | 288 | 293 | 241,000 |
2002/12/05 | 316 | 316 | 301 | 301 | 211,000 |
2002/12/04 | 320 | 325 | 317 | 320 | 197,000 |
2002/12/03 | 320 | 332 | 320 | 325 | 351,000 |
2002/12/02 | 310 | 324 | 310 | 319 | 177,000 |
2002/11/29 | 308 | 314 | 307 | 314 | 207,000 |
2002/11/28 | 298 | 311 | 298 | 309 | 263,000 |
2002/11/27 | 288 | 296 | 284 | 296 | 219,000 |
2002/11/26 | 308 | 308 | 294 | 298 | 311,000 |
2002/11/25 | 280 | 315 | 280 | 305 | 499,000 |
2002/11/22 | 270 | 281 | 264 | 280 | 453,000 |
2002/11/21 | 270 | 273 | 263 | 267 | 166,000 |
2002/11/20 | 251 | 269 | 251 | 267 | 453,000 |
2002/11/19 | 262 | 264 | 247 | 256 | 1,083,000 |
2002/11/18 | 281 | 282 | 258 | 268 | 550,000 |
2002/11/15 | 272 | 280 | 254 | 276 | 1,135,000 |
2002/11/14 | 295 | 297 | 270 | 270 | 674,000 |
2002/11/13 | 307 | 307 | 296 | 298 | 235,000 |
2002/11/12 | 293 | 305 | 292 | 302 | 490,000 |
2002/11/11 | 315 | 316 | 295 | 302 | 964,000 |
2002/11/08 | 305 | 316 | 305 | 312 | 564,000 |
2002/11/07 | 305 | 308 | 298 | 303 | 370,000 |
2002/11/06 | 290 | 310 | 290 | 297 | 712,000 |
2002/11/05 | 288 | 295 | 272 | 290 | 2,207,000 |
2002/11/01 | 370 | 380 | 300 | 303 | 1,454,000 |
2002/10/31 | 372 | 375 | 369 | 371 | 127,000 |
2002/10/30 | 370 | 374 | 369 | 372 | 139,000 |
2002/10/29 | 377 | 377 | 371 | 373 | 63,000 |
2002/10/28 | 374 | 379 | 374 | 376 | 117,000 |
2002/10/25 | 369 | 374 | 369 | 371 | 100,000 |
2002/10/24 | 372 | 373 | 367 | 373 | 112,000 |
2002/10/23 | 365 | 373 | 363 | 371 | 140,000 |
2002/10/22 | 385 | 385 | 368 | 368 | 126,000 |
2002/10/21 | 384 | 386 | 381 | 385 | 117,000 |
2002/10/18 | 380 | 385 | 373 | 383 | 151,000 |
2002/10/17 | 368 | 377 | 368 | 377 | 141,000 |
2002/10/16 | 378 | 380 | 369 | 372 | 86,000 |
2002/10/15 | 367 | 375 | 367 | 373 | 361,000 |
2002/10/11 | 386 | 386 | 372 | 372 | 210,000 |
2002/10/10 | 362 | 380 | 362 | 376 | 824,000 |
2002/10/09 | 367 | 372 | 367 | 368 | 280,000 |
2002/10/08 | 370 | 374 | 370 | 371 | 167,000 |
2002/10/07 | 371 | 389 | 371 | 375 | 299,000 |
2002/10/04 | 363 | 370 | 363 | 369 | 351,000 |
2002/10/03 | 357 | 362 | 356 | 361 | 477,000 |
2002/10/02 | 370 | 370 | 362 | 362 | 122,000 |
2002/10/01 | 374 | 374 | 360 | 371 | 236,000 |
2002/09/30 | 378 | 380 | 374 | 379 | 146,000 |
2002/09/27 | 372 | 382 | 372 | 380 | 153,000 |
2002/09/26 | 365 | 368 | 364 | 368 | 186,000 |
2002/09/25 | 366 | 372 | 360 | 362 | 255,000 |
2002/09/24 | 370 | 372 | 368 | 371 | 195,000 |
2002/09/20 | 376 | 380 | 372 | 374 | 209,000 |
2002/09/19 | 389 | 400 | 384 | 387 | 134,000 |
2002/09/18 | 400 | 400 | 380 | 384 | 225,000 |
2002/09/17 | 380 | 410 | 380 | 410 | 265,000 |
2002/09/13 | 376 | 385 | 375 | 385 | 218,000 |
2002/09/12 | 370 | 375 | 366 | 375 | 119,000 |
2002/09/11 | 367 | 373 | 366 | 371 | 250,000 |
2002/09/10 | 370 | 374 | 366 | 369 | 335,000 |
2002/09/09 | 390 | 390 | 364 | 367 | 1,400,000 |
2002/09/06 | 394 | 397 | 391 | 391 | 371,000 |
2002/09/05 | 404 | 405 | 400 | 404 | 155,000 |
2002/09/04 | 405 | 406 | 391 | 404 | 361,000 |
2002/09/03 | 415 | 416 | 406 | 410 | 234,000 |
2002/09/02 | 407 | 416 | 402 | 413 | 201,000 |
2002/08/30 | 406 | 411 | 402 | 407 | 145,000 |
2002/08/29 | 413 | 415 | 409 | 409 | 161,000 |
2002/08/28 | 423 | 423 | 415 | 418 | 141,000 |
2002/08/27 | 424 | 429 | 416 | 418 | 194,000 |
2002/08/26 | 420 | 429 | 417 | 429 | 95,000 |
2002/08/23 | 416 | 418 | 415 | 417 | 111,000 |
2002/08/22 | 415 | 425 | 412 | 418 | 493,000 |
2002/08/21 | 412 | 414 | 406 | 410 | 129,000 |
2002/08/20 | 416 | 416 | 408 | 412 | 300,000 |
2002/08/19 | 398 | 407 | 398 | 406 | 542,000 |
2002/08/16 | 398 | 407 | 398 | 401 | 629,000 |
2002/08/15 | 401 | 408 | 399 | 403 | 147,000 |
2002/08/14 | 401 | 405 | 398 | 399 | 264,000 |
2002/08/13 | 406 | 407 | 391 | 399 | 1,048,000 |
2002/08/12 | 418 | 418 | 411 | 411 | 193,000 |
2002/08/09 | 421 | 423 | 417 | 419 | 134,000 |
2002/08/08 | 422 | 422 | 414 | 422 | 317,000 |
2002/08/07 | 416 | 420 | 410 | 420 | 791,000 |
2002/08/06 | 428 | 428 | 417 | 419 | 576,000 |
2002/08/05 | 428 | 435 | 422 | 428 | 302,000 |
2002/08/02 | 437 | 437 | 423 | 428 | 165,000 |
2002/08/01 | 434 | 435 | 427 | 432 | 235,000 |
2002/07/31 | 421 | 430 | 420 | 429 | 483,000 |
2002/07/30 | 416 | 430 | 411 | 426 | 686,000 |
2002/07/29 | 430 | 439 | 416 | 424 | 401,000 |
2002/07/26 | 430 | 435 | 427 | 430 | 287,000 |
2002/07/25 | 449 | 449 | 430 | 430 | 245,000 |
2002/07/24 | 437 | 444 | 435 | 444 | 237,000 |
2002/07/23 | 428 | 440 | 425 | 437 | 326,000 |
2002/07/22 | 431 | 441 | 426 | 430 | 1,182,000 |
2002/07/19 | 465 | 465 | 445 | 446 | 533,000 |
2002/07/18 | 460 | 469 | 458 | 466 | 276,000 |
2002/07/17 | 472 | 472 | 460 | 465 | 259,000 |
2002/07/16 | 460 | 471 | 458 | 471 | 276,000 |
2002/07/15 | 477 | 477 | 460 | 469 | 369,000 |
2002/07/12 | 485 | 485 | 471 | 471 | 372,000 |
2002/07/11 | 488 | 491 | 477 | 488 | 398,000 |
2002/07/10 | 482 | 507 | 480 | 489 | 1,427,000 |
2002/07/09 | 462 | 485 | 457 | 483 | 737,000 |
2002/07/08 | 479 | 483 | 461 | 467 | 489,000 |
2002/07/05 | 456 | 484 | 451 | 478 | 1,051,000 |
2002/07/04 | 435 | 463 | 433 | 461 | 571,000 |
2002/07/03 | 426 | 440 | 421 | 439 | 471,000 |
2002/07/02 | 416 | 429 | 412 | 421 | 986,000 |
2002/07/01 | 443 | 448 | 443 | 446 | 108,000 |
2002/06/28 | 449 | 450 | 439 | 442 | 74,000 |
2002/06/27 | 443 | 453 | 442 | 447 | 169,000 |
2002/06/26 | 455 | 455 | 428 | 428 | 331,000 |
2002/06/25 | 458 | 465 | 450 | 465 | 148,000 |
2002/06/24 | 460 | 462 | 450 | 458 | 236,000 |
2002/06/21 | 405 | 475 | 401 | 475 | 717,000 |
2002/06/20 | 445 | 445 | 430 | 435 | 320,000 |
2002/06/19 | 468 | 468 | 454 | 455 | 221,000 |
2002/06/18 | 471 | 472 | 456 | 468 | 392,000 |
2002/06/17 | 485 | 485 | 468 | 476 | 412,000 |
2002/06/14 | 459 | 475 | 459 | 475 | 345,000 |
2002/06/13 | 475 | 475 | 457 | 460 | 642,000 |
2002/06/12 | 466 | 472 | 463 | 470 | 438,000 |
2002/06/11 | 461 | 470 | 458 | 470 | 271,000 |
2002/06/10 | 452 | 463 | 445 | 460 | 283,000 |
2002/06/07 | 460 | 461 | 453 | 457 | 211,000 |
2002/06/06 | 469 | 469 | 460 | 460 | 202,000 |
2002/06/05 | 449 | 465 | 449 | 461 | 180,000 |
2002/06/04 | 449 | 470 | 447 | 447 | 557,000 |
2002/06/03 | 443 | 460 | 443 | 454 | 321,000 |
2002/05/31 | 470 | 480 | 452 | 453 | 636,000 |
2002/05/30 | 440 | 465 | 439 | 465 | 410,000 |
2002/05/29 | 431 | 448 | 430 | 438 | 123,000 |
2002/05/28 | 432 | 435 | 430 | 433 | 173,000 |
2002/05/27 | 436 | 441 | 428 | 437 | 136,000 |
2002/05/24 | 440 | 449 | 431 | 441 | 197,000 |
2002/05/23 | 453 | 453 | 440 | 444 | 157,000 |
2002/05/22 | 429 | 460 | 428 | 453 | 376,000 |
2002/05/21 | 426 | 438 | 426 | 433 | 227,000 |
2002/05/20 | 425 | 434 | 425 | 431 | 767,000 |
2002/05/17 | 440 | 449 | 437 | 438 | 125,000 |
2002/05/16 | 450 | 450 | 444 | 448 | 78,000 |
2002/05/15 | 435 | 455 | 435 | 452 | 408,000 |
2002/05/14 | 440 | 446 | 431 | 445 | 230,000 |
2002/05/13 | 438 | 448 | 438 | 440 | 369,000 |
2002/05/10 | 435 | 448 | 435 | 448 | 294,000 |
2002/05/09 | 435 | 445 | 435 | 444 | 555,000 |
2002/05/08 | 438 | 457 | 437 | 437 | 292,000 |
2002/05/07 | 450 | 455 | 437 | 443 | 749,000 |
2002/05/02 | 475 | 492 | 466 | 475 | 1,520,000 |
2002/05/01 | 416 | 470 | 414 | 470 | 1,497,000 |
2002/04/30 | 429 | 430 | 411 | 421 | 846,000 |
2002/04/26 | 382 | 434 | 378 | 430 | 1,131,000 |
2002/04/25 | 367 | 384 | 367 | 377 | 494,000 |
2002/04/24 | 365 | 373 | 363 | 366 | 580,000 |
2002/04/23 | 360 | 365 | 357 | 365 | 216,000 |
2002/04/22 | 374 | 374 | 355 | 355 | 230,000 |
2002/04/19 | 371 | 371 | 357 | 364 | 140,000 |
2002/04/18 | 350 | 372 | 350 | 368 | 665,000 |
2002/04/17 | 346 | 353 | 346 | 350 | 167,000 |
2002/04/16 | 346 | 352 | 345 | 346 | 116,000 |
2002/04/15 | 352 | 357 | 345 | 346 | 333,000 |
2002/04/12 | 345 | 355 | 343 | 354 | 520,000 |
2002/04/11 | 350 | 353 | 348 | 349 | 274,000 |
2002/04/10 | 353 | 356 | 351 | 355 | 268,000 |
2002/04/09 | 350 | 357 | 350 | 353 | 145,000 |
2002/04/08 | 350 | 354 | 348 | 353 | 114,000 |
2002/04/05 | 359 | 359 | 345 | 349 | 273,000 |
2002/04/04 | 355 | 362 | 350 | 357 | 191,000 |
2002/04/03 | 350 | 363 | 350 | 363 | 170,000 |
2002/04/02 | 361 | 361 | 350 | 354 | 264,000 |
2002/04/01 | 370 | 370 | 357 | 357 | 265,000 |
2002/03/29 | 370 | 370 | 362 | 365 | 89,000 |
2002/03/28 | 378 | 378 | 369 | 369 | 231,000 |
2002/03/27 | 357 | 379 | 357 | 373 | 324,000 |
2002/03/26 | 378 | 379 | 368 | 372 | 293,000 |
2002/03/25 | 383 | 383 | 370 | 380 | 796,000 |
2002/03/22 | 340 | 370 | 335 | 370 | 405,000 |
2002/03/20 | 353 | 354 | 325 | 333 | 985,000 |
2002/03/19 | 364 | 365 | 353 | 358 | 335,000 |
2002/03/18 | 357 | 361 | 354 | 359 | 138,000 |
2002/03/15 | 353 | 365 | 353 | 357 | 206,000 |
2002/03/14 | 370 | 380 | 356 | 358 | 390,000 |
2002/03/13 | 351 | 375 | 351 | 365 | 358,000 |
2002/03/12 | 344 | 353 | 344 | 350 | 301,000 |
2002/03/11 | 341 | 363 | 341 | 346 | 851,000 |
2002/03/08 | 346 | 353 | 342 | 342 | 561,000 |
2002/03/07 | 367 | 371 | 353 | 355 | 283,000 |
2002/03/06 | 360 | 371 | 356 | 370 | 313,000 |
2002/03/05 | 384 | 386 | 371 | 371 | 301,000 |
2002/03/04 | 385 | 389 | 384 | 388 | 354,000 |
2002/03/01 | 375 | 380 | 370 | 380 | 235,000 |
2002/02/28 | 375 | 377 | 368 | 373 | 217,000 |
2002/02/27 | 360 | 370 | 353 | 370 | 354,000 |
2002/02/26 | 380 | 380 | 365 | 367 | 294,000 |
2002/02/25 | 390 | 392 | 374 | 380 | 716,000 |
2002/02/22 | 362 | 384 | 362 | 381 | 423,000 |
2002/02/21 | 370 | 372 | 361 | 363 | 329,000 |
2002/02/20 | 365 | 368 | 359 | 366 | 523,000 |
2002/02/19 | 376 | 382 | 361 | 377 | 1,122,000 |
2002/02/18 | 347 | 380 | 343 | 374 | 1,642,000 |
2002/02/15 | 345 | 346 | 334 | 342 | 345,000 |
2002/02/14 | 325 | 339 | 325 | 337 | 505,000 |
2002/02/13 | 333 | 343 | 322 | 324 | 1,130,000 |
2002/02/12 | 342 | 345 | 331 | 342 | 1,502,000 |
2002/02/08 | 345 | 353 | 328 | 335 | 3,205,000 |
2002/02/07 | 339 | 350 | 319 | 340 | 3,782,000 |
2002/02/06 | 306 | 335 | 306 | 335 | 3,530,000 |
2002/02/05 | 294 | 307 | 294 | 304 | 567,000 |
2002/02/04 | 300 | 303 | 294 | 299 | 513,000 |
2002/02/01 | 297 | 300 | 290 | 297 | 373,000 |
2002/01/31 | 296 | 309 | 295 | 299 | 751,000 |
2002/01/30 | 290 | 299 | 289 | 296 | 456,000 |
2002/01/29 | 310 | 310 | 299 | 299 | 606,000 |
2002/01/28 | 289 | 306 | 285 | 300 | 600,000 |
2002/01/25 | 296 | 296 | 287 | 292 | 432,000 |
2002/01/24 | 302 | 304 | 287 | 297 | 653,000 |
2002/01/23 | 283 | 298 | 281 | 292 | 1,078,000 |
2002/01/22 | 306 | 314 | 286 | 286 | 1,943,000 |
2002/01/21 | 284 | 304 | 277 | 302 | 1,484,000 |
2002/01/18 | 261 | 284 | 257 | 277 | 1,503,000 |
2002/01/17 | 255 | 263 | 246 | 256 | 513,000 |
2002/01/16 | 241 | 258 | 240 | 250 | 668,000 |
2002/01/15 | 237 | 244 | 233 | 240 | 736,000 |
2002/01/11 | 246 | 250 | 237 | 247 | 1,245,000 |
2002/01/10 | 256 | 261 | 249 | 251 | 812,000 |
2002/01/09 | 257 | 262 | 257 | 258 | 458,000 |
2002/01/08 | 266 | 266 | 259 | 262 | 377,000 |
2002/01/07 | 265 | 273 | 255 | 264 | 1,002,000 |
2002/01/04 | 277 | 277 | 255 | 266 | 570,000 |