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
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

このページの先頭へ