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 |
---|---|---|---|---|---|
2004/12/30 | 209 | 212 | 209 | 212 | 96,000 |
2004/12/29 | 213 | 214 | 209 | 211 | 222,000 |
2004/12/28 | 209 | 212 | 207 | 209 | 233,000 |
2004/12/27 | 212 | 212 | 208 | 210 | 177,000 |
2004/12/24 | 210 | 214 | 208 | 210 | 400,000 |
2004/12/22 | 214 | 215 | 206 | 206 | 288,000 |
2004/12/21 | 219 | 222 | 213 | 214 | 368,000 |
2004/12/20 | 206 | 224 | 206 | 216 | 928,000 |
2004/12/17 | 205 | 209 | 205 | 206 | 202,000 |
2004/12/16 | 209 | 209 | 205 | 207 | 175,000 |
2004/12/15 | 212 | 212 | 208 | 208 | 124,000 |
2004/12/14 | 212 | 215 | 207 | 209 | 140,000 |
2004/12/13 | 208 | 210 | 206 | 207 | 79,000 |
2004/12/10 | 206 | 210 | 206 | 206 | 159,000 |
2004/12/09 | 205 | 207 | 204 | 205 | 125,000 |
2004/12/08 | 204 | 206 | 200 | 205 | 238,000 |
2004/12/07 | 208 | 209 | 205 | 206 | 155,000 |
2004/12/06 | 209 | 209 | 207 | 208 | 80,000 |
2004/12/03 | 207 | 210 | 207 | 207 | 62,000 |
2004/12/02 | 210 | 210 | 207 | 208 | 106,000 |
2004/12/01 | 207 | 210 | 206 | 209 | 93,000 |
2004/11/30 | 210 | 210 | 208 | 208 | 85,000 |
2004/11/29 | 212 | 212 | 210 | 211 | 94,000 |
2004/11/26 | 213 | 213 | 211 | 212 | 72,000 |
2004/11/25 | 216 | 216 | 211 | 213 | 39,000 |
2004/11/24 | 215 | 215 | 210 | 212 | 95,000 |
2004/11/22 | 217 | 217 | 212 | 212 | 107,000 |
2004/11/19 | 216 | 218 | 216 | 217 | 77,000 |
2004/11/18 | 219 | 220 | 216 | 216 | 63,000 |
2004/11/17 | 217 | 220 | 216 | 217 | 51,000 |
2004/11/16 | 220 | 222 | 217 | 218 | 200,000 |
2004/11/15 | 220 | 222 | 218 | 222 | 186,000 |
2004/11/12 | 219 | 222 | 217 | 218 | 99,000 |
2004/11/11 | 227 | 227 | 220 | 220 | 202,000 |
2004/11/10 | 222 | 229 | 220 | 226 | 376,000 |
2004/11/09 | 224 | 225 | 222 | 222 | 93,000 |
2004/11/08 | 226 | 227 | 222 | 224 | 54,000 |
2004/11/05 | 223 | 225 | 223 | 224 | 90,000 |
2004/11/04 | 229 | 229 | 223 | 225 | 101,000 |
2004/11/02 | 223 | 234 | 222 | 227 | 372,000 |
2004/11/01 | 225 | 225 | 219 | 224 | 199,000 |
2004/10/29 | 223 | 223 | 217 | 217 | 142,000 |
2004/10/28 | 218 | 225 | 216 | 221 | 262,000 |
2004/10/27 | 223 | 225 | 213 | 215 | 414,000 |
2004/10/26 | 226 | 228 | 220 | 222 | 206,000 |
2004/10/25 | 236 | 245 | 222 | 225 | 1,349,000 |
2004/10/22 | 217 | 223 | 213 | 220 | 203,000 |
2004/10/21 | 225 | 226 | 215 | 217 | 184,000 |
2004/10/20 | 229 | 229 | 222 | 223 | 222,000 |
2004/10/19 | 220 | 232 | 220 | 228 | 547,000 |
2004/10/18 | 225 | 226 | 216 | 218 | 197,000 |
2004/10/15 | 213 | 225 | 213 | 224 | 470,000 |
2004/10/14 | 227 | 227 | 221 | 223 | 310,000 |
2004/10/13 | 239 | 239 | 231 | 231 | 313,000 |
2004/10/12 | 238 | 240 | 234 | 238 | 227,000 |
2004/10/08 | 241 | 249 | 239 | 243 | 376,000 |
2004/10/07 | 250 | 254 | 240 | 243 | 546,000 |
2004/10/06 | 241 | 260 | 232 | 246 | 1,219,000 |
2004/10/05 | 251 | 251 | 240 | 246 | 952,000 |
2004/10/04 | 252 | 256 | 243 | 255 | 2,104,000 |
2004/10/01 | 223 | 246 | 223 | 242 | 1,607,000 |
2004/09/30 | 217 | 224 | 215 | 220 | 251,000 |
2004/09/29 | 227 | 227 | 214 | 217 | 242,000 |
2004/09/28 | 215 | 239 | 211 | 219 | 782,000 |
2004/09/27 | 217 | 217 | 210 | 214 | 206,000 |
2004/09/24 | 211 | 219 | 208 | 212 | 229,000 |
2004/09/22 | 207 | 213 | 207 | 212 | 241,000 |
2004/09/21 | 215 | 215 | 206 | 209 | 176,000 |
2004/09/17 | 221 | 222 | 215 | 215 | 172,000 |
2004/09/16 | 224 | 225 | 220 | 225 | 139,000 |
2004/09/15 | 234 | 234 | 227 | 227 | 125,000 |
2004/09/14 | 235 | 239 | 235 | 235 | 130,000 |
2004/09/13 | 230 | 239 | 230 | 234 | 242,000 |
2004/09/10 | 231 | 232 | 227 | 228 | 276,000 |
2004/09/09 | 233 | 237 | 233 | 233 | 124,000 |
2004/09/08 | 237 | 244 | 233 | 234 | 384,000 |
2004/09/07 | 250 | 250 | 235 | 236 | 755,000 |
2004/09/06 | 252 | 263 | 247 | 252 | 2,780,000 |
2004/09/03 | 211 | 240 | 210 | 237 | 1,807,000 |
2004/09/02 | 206 | 206 | 202 | 206 | 85,000 |
2004/09/01 | 204 | 206 | 203 | 206 | 48,000 |
2004/08/31 | 208 | 208 | 202 | 205 | 61,000 |
2004/08/30 | 212 | 212 | 208 | 209 | 29,000 |
2004/08/27 | 208 | 210 | 208 | 210 | 89,000 |
2004/08/26 | 212 | 212 | 208 | 210 | 159,000 |
2004/08/25 | 210 | 210 | 205 | 208 | 121,000 |
2004/08/24 | 210 | 212 | 205 | 206 | 172,000 |
2004/08/23 | 206 | 212 | 202 | 206 | 210,000 |
2004/08/20 | 205 | 205 | 200 | 203 | 73,000 |
2004/08/19 | 205 | 205 | 200 | 202 | 62,000 |
2004/08/18 | 200 | 202 | 197 | 200 | 48,000 |
2004/08/17 | 196 | 202 | 196 | 200 | 49,000 |
2004/08/16 | 202 | 202 | 191 | 198 | 61,000 |
2004/08/13 | 201 | 201 | 200 | 200 | 48,000 |
2004/08/12 | 208 | 210 | 201 | 203 | 104,000 |
2004/08/11 | 202 | 208 | 200 | 203 | 243,000 |
2004/08/10 | 198 | 199 | 195 | 199 | 41,000 |
2004/08/09 | 195 | 198 | 191 | 198 | 46,000 |
2004/08/06 | 196 | 199 | 196 | 198 | 45,000 |
2004/08/05 | 204 | 204 | 197 | 201 | 97,000 |
2004/08/04 | 200 | 200 | 194 | 199 | 170,000 |
2004/08/03 | 203 | 203 | 200 | 202 | 171,000 |
2004/08/02 | 206 | 207 | 203 | 203 | 81,000 |
2004/07/30 | 199 | 207 | 198 | 201 | 215,000 |
2004/07/29 | 214 | 214 | 207 | 207 | 65,000 |
2004/07/28 | 218 | 218 | 210 | 213 | 71,000 |
2004/07/27 | 213 | 215 | 207 | 208 | 167,000 |
2004/07/26 | 216 | 216 | 210 | 212 | 72,000 |
2004/07/23 | 223 | 223 | 220 | 220 | 50,000 |
2004/07/22 | 222 | 223 | 220 | 221 | 70,000 |
2004/07/21 | 226 | 226 | 222 | 225 | 91,000 |
2004/07/20 | 225 | 226 | 225 | 225 | 49,000 |
2004/07/16 | 223 | 230 | 223 | 229 | 96,000 |
2004/07/15 | 230 | 230 | 224 | 225 | 81,000 |
2004/07/14 | 235 | 235 | 225 | 227 | 185,000 |
2004/07/13 | 236 | 237 | 229 | 230 | 359,000 |
2004/07/12 | 230 | 230 | 226 | 230 | 145,000 |
2004/07/09 | 227 | 230 | 224 | 226 | 229,000 |
2004/07/08 | 230 | 230 | 227 | 227 | 121,000 |
2004/07/07 | 229 | 230 | 227 | 228 | 226,000 |
2004/07/06 | 241 | 241 | 228 | 233 | 208,000 |
2004/07/05 | 246 | 250 | 243 | 244 | 176,000 |
2004/07/02 | 250 | 250 | 241 | 246 | 186,000 |
2004/07/01 | 250 | 261 | 245 | 254 | 447,000 |
2004/06/30 | 248 | 249 | 240 | 249 | 191,000 |
2004/06/29 | 246 | 247 | 243 | 247 | 94,000 |
2004/06/28 | 246 | 246 | 243 | 243 | 42,000 |
2004/06/25 | 240 | 246 | 240 | 243 | 136,000 |
2004/06/24 | 246 | 246 | 241 | 241 | 99,000 |
2004/06/23 | 240 | 247 | 240 | 244 | 98,000 |
2004/06/22 | 243 | 246 | 240 | 241 | 114,000 |
2004/06/21 | 249 | 249 | 243 | 243 | 67,000 |
2004/06/18 | 245 | 250 | 245 | 246 | 68,000 |
2004/06/17 | 248 | 251 | 246 | 248 | 176,000 |
2004/06/16 | 245 | 252 | 245 | 246 | 102,000 |
2004/06/15 | 252 | 252 | 243 | 244 | 326,000 |
2004/06/14 | 254 | 257 | 251 | 254 | 133,000 |
2004/06/11 | 253 | 258 | 252 | 253 | 248,000 |
2004/06/10 | 255 | 259 | 253 | 255 | 201,000 |
2004/06/09 | 264 | 264 | 253 | 254 | 413,000 |
2004/06/08 | 260 | 269 | 249 | 265 | 1,272,000 |
2004/06/07 | 240 | 267 | 230 | 264 | 707,000 |
2004/06/04 | 230 | 235 | 230 | 235 | 78,000 |
2004/06/03 | 238 | 242 | 227 | 230 | 271,000 |
2004/06/02 | 232 | 240 | 232 | 234 | 82,000 |
2004/06/01 | 232 | 234 | 232 | 232 | 36,000 |
2004/05/31 | 235 | 235 | 232 | 232 | 46,000 |
2004/05/28 | 237 | 237 | 232 | 232 | 56,000 |
2004/05/27 | 243 | 243 | 233 | 233 | 82,000 |
2004/05/26 | 235 | 240 | 233 | 233 | 146,000 |
2004/05/25 | 231 | 240 | 230 | 240 | 155,000 |
2004/05/24 | 238 | 238 | 230 | 233 | 117,000 |
2004/05/21 | 230 | 235 | 228 | 235 | 93,000 |
2004/05/20 | 221 | 234 | 220 | 234 | 215,000 |
2004/05/19 | 220 | 230 | 215 | 229 | 208,000 |
2004/05/18 | 206 | 220 | 206 | 213 | 219,000 |
2004/05/17 | 230 | 230 | 208 | 213 | 347,000 |
2004/05/14 | 233 | 236 | 229 | 232 | 247,000 |
2004/05/13 | 243 | 246 | 238 | 240 | 123,000 |
2004/05/12 | 240 | 245 | 236 | 243 | 135,000 |
2004/05/11 | 227 | 239 | 226 | 236 | 266,000 |
2004/05/10 | 252 | 260 | 226 | 235 | 479,000 |
2004/05/07 | 251 | 260 | 251 | 256 | 144,000 |
2004/05/06 | 265 | 266 | 256 | 256 | 156,000 |
2004/04/30 | 265 | 268 | 263 | 264 | 168,000 |
2004/04/28 | 267 | 270 | 264 | 266 | 352,000 |
2004/04/27 | 280 | 280 | 270 | 270 | 332,000 |
2004/04/26 | 282 | 282 | 277 | 279 | 168,000 |
2004/04/23 | 277 | 283 | 277 | 280 | 265,000 |
2004/04/22 | 292 | 293 | 280 | 282 | 246,000 |
2004/04/21 | 290 | 293 | 287 | 289 | 205,000 |
2004/04/20 | 284 | 288 | 283 | 287 | 127,000 |
2004/04/19 | 293 | 295 | 281 | 285 | 211,000 |
2004/04/16 | 299 | 299 | 289 | 290 | 266,000 |
2004/04/15 | 315 | 322 | 291 | 294 | 1,243,000 |
2004/04/14 | 293 | 310 | 290 | 306 | 1,235,000 |
2004/04/13 | 285 | 295 | 284 | 288 | 393,000 |
2004/04/12 | 279 | 285 | 279 | 283 | 162,000 |
2004/04/09 | 283 | 288 | 278 | 280 | 408,000 |
2004/04/08 | 283 | 286 | 280 | 286 | 440,000 |
2004/04/07 | 285 | 293 | 280 | 288 | 351,000 |
2004/04/06 | 280 | 288 | 278 | 280 | 313,000 |
2004/04/05 | 292 | 292 | 279 | 279 | 670,000 |
2004/04/02 | 291 | 293 | 288 | 290 | 192,000 |
2004/04/01 | 290 | 292 | 288 | 290 | 252,000 |
2004/03/31 | 287 | 293 | 286 | 290 | 283,000 |
2004/03/30 | 296 | 300 | 285 | 288 | 540,000 |
2004/03/29 | 306 | 306 | 300 | 300 | 198,000 |
2004/03/26 | 305 | 307 | 297 | 301 | 538,000 |
2004/03/25 | 301 | 303 | 294 | 294 | 425,000 |
2004/03/24 | 294 | 303 | 293 | 301 | 422,000 |
2004/03/23 | 298 | 298 | 279 | 291 | 518,000 |
2004/03/22 | 301 | 304 | 298 | 300 | 336,000 |
2004/03/19 | 303 | 308 | 294 | 303 | 490,000 |
2004/03/18 | 329 | 329 | 306 | 308 | 2,588,000 |
2004/03/17 | 276 | 314 | 276 | 309 | 3,897,000 |
2004/03/16 | 265 | 275 | 263 | 274 | 510,000 |
2004/03/15 | 264 | 268 | 264 | 266 | 161,000 |
2004/03/12 | 260 | 264 | 260 | 262 | 210,000 |
2004/03/11 | 265 | 266 | 263 | 264 | 155,000 |
2004/03/10 | 267 | 268 | 265 | 267 | 164,000 |
2004/03/09 | 270 | 270 | 266 | 267 | 211,000 |
2004/03/08 | 266 | 272 | 265 | 269 | 314,000 |
2004/03/05 | 268 | 268 | 260 | 265 | 216,000 |
2004/03/04 | 258 | 266 | 258 | 265 | 274,000 |
2004/03/03 | 262 | 262 | 256 | 260 | 298,000 |
2004/03/02 | 259 | 264 | 253 | 262 | 552,000 |
2004/03/01 | 250 | 254 | 250 | 252 | 351,000 |
2004/02/27 | 253 | 254 | 248 | 253 | 257,000 |
2004/02/26 | 255 | 256 | 246 | 248 | 474,000 |
2004/02/25 | 255 | 259 | 254 | 255 | 173,000 |
2004/02/24 | 262 | 262 | 255 | 257 | 203,000 |
2004/02/23 | 258 | 263 | 254 | 260 | 235,000 |
2004/02/20 | 267 | 268 | 261 | 261 | 652,000 |
2004/02/19 | 277 | 284 | 262 | 272 | 1,610,000 |
2004/02/18 | 272 | 273 | 265 | 265 | 232,000 |
2004/02/17 | 260 | 272 | 260 | 268 | 274,000 |
2004/02/16 | 259 | 261 | 255 | 261 | 212,000 |
2004/02/13 | 258 | 262 | 258 | 261 | 217,000 |
2004/02/12 | 258 | 264 | 256 | 262 | 337,000 |
2004/02/10 | 261 | 261 | 254 | 255 | 315,000 |
2004/02/09 | 273 | 273 | 263 | 263 | 208,000 |
2004/02/06 | 264 | 271 | 264 | 268 | 218,000 |
2004/02/05 | 261 | 274 | 261 | 266 | 453,000 |
2004/02/04 | 287 | 289 | 264 | 264 | 1,226,000 |
2004/02/03 | 297 | 299 | 285 | 289 | 229,000 |
2004/02/02 | 292 | 300 | 290 | 295 | 425,000 |
2004/01/30 | 295 | 296 | 287 | 290 | 237,000 |
2004/01/29 | 294 | 297 | 284 | 290 | 415,000 |
2004/01/28 | 301 | 304 | 293 | 298 | 620,000 |
2004/01/27 | 305 | 314 | 297 | 297 | 1,315,000 |
2004/01/26 | 294 | 312 | 293 | 310 | 3,606,000 |
2004/01/23 | 290 | 292 | 285 | 285 | 606,000 |
2004/01/22 | 285 | 307 | 281 | 288 | 3,099,000 |
2004/01/21 | 280 | 284 | 280 | 282 | 193,000 |
2004/01/20 | 285 | 286 | 280 | 280 | 300,000 |
2004/01/19 | 285 | 286 | 282 | 283 | 307,000 |
2004/01/16 | 278 | 283 | 278 | 279 | 481,000 |
2004/01/15 | 286 | 286 | 278 | 281 | 820,000 |
2004/01/14 | 260 | 281 | 259 | 280 | 1,203,000 |
2004/01/13 | 280 | 286 | 263 | 265 | 1,462,000 |
2004/01/09 | 296 | 298 | 273 | 284 | 1,940,000 |
2004/01/08 | 283 | 295 | 275 | 288 | 2,684,000 |
2004/01/07 | 284 | 304 | 269 | 278 | 7,123,000 |
2004/01/06 | 234 | 293 | 234 | 289 | 4,597,000 |
2004/01/05 | 245 | 245 | 233 | 234 | 327,000 |