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 |
|---|---|---|---|---|---|
| 2005/12/30 | 232 | 234 | 232 | 234 | 206,000 |
| 2005/12/29 | 235 | 235 | 232 | 233 | 311,000 |
| 2005/12/28 | 233 | 234 | 232 | 233 | 138,000 |
| 2005/12/27 | 234 | 234 | 231 | 232 | 658,000 |
| 2005/12/26 | 235 | 237 | 233 | 234 | 543,000 |
| 2005/12/22 | 235 | 236 | 234 | 234 | 642,000 |
| 2005/12/21 | 234 | 237 | 233 | 236 | 652,000 |
| 2005/12/20 | 232 | 236 | 232 | 234 | 262,000 |
| 2005/12/19 | 236 | 237 | 232 | 234 | 455,000 |
| 2005/12/16 | 232 | 237 | 231 | 236 | 654,000 |
| 2005/12/15 | 233 | 235 | 232 | 232 | 848,000 |
| 2005/12/14 | 237 | 237 | 234 | 234 | 339,000 |
| 2005/12/13 | 236 | 238 | 235 | 236 | 349,000 |
| 2005/12/12 | 236 | 237 | 235 | 236 | 306,000 |
| 2005/12/09 | 236 | 237 | 234 | 235 | 405,000 |
| 2005/12/08 | 238 | 238 | 235 | 236 | 365,000 |
| 2005/12/07 | 239 | 239 | 237 | 237 | 305,000 |
| 2005/12/06 | 238 | 239 | 235 | 238 | 650,000 |
| 2005/12/05 | 239 | 240 | 237 | 238 | 470,000 |
| 2005/12/02 | 241 | 242 | 237 | 239 | 819,000 |
| 2005/12/01 | 234 | 242 | 233 | 241 | 802,000 |
| 2005/11/30 | 233 | 234 | 231 | 233 | 427,000 |
| 2005/11/29 | 233 | 234 | 232 | 233 | 370,000 |
| 2005/11/28 | 234 | 236 | 231 | 232 | 627,000 |
| 2005/11/25 | 233 | 236 | 231 | 234 | 735,000 |
| 2005/11/24 | 241 | 242 | 232 | 233 | 1,930,000 |
| 2005/11/22 | 237 | 254 | 235 | 241 | 9,255,000 |
| 2005/11/21 | 240 | 247 | 232 | 232 | 6,796,000 |
| 2005/11/18 | 295 | 295 | 288 | 290 | 256,000 |
| 2005/11/17 | 289 | 296 | 289 | 295 | 269,000 |
| 2005/11/16 | 290 | 293 | 283 | 288 | 498,000 |
| 2005/11/15 | 293 | 296 | 291 | 292 | 259,000 |
| 2005/11/14 | 300 | 301 | 292 | 293 | 435,000 |
| 2005/11/11 | 290 | 302 | 290 | 300 | 560,000 |
| 2005/11/10 | 298 | 306 | 294 | 295 | 675,000 |
| 2005/11/09 | 311 | 313 | 306 | 307 | 733,000 |
| 2005/11/08 | 320 | 321 | 313 | 313 | 811,000 |
| 2005/11/07 | 294 | 322 | 289 | 315 | 1,894,000 |
| 2005/11/04 | 302 | 305 | 288 | 293 | 731,000 |
| 2005/11/02 | 305 | 308 | 298 | 299 | 1,074,000 |
| 2005/11/01 | 293 | 302 | 292 | 300 | 983,000 |
| 2005/10/31 | 292 | 295 | 287 | 289 | 631,000 |
| 2005/10/28 | 287 | 291 | 286 | 286 | 1,232,000 |
| 2005/10/27 | 281 | 295 | 277 | 290 | 4,733,000 |
| 2005/10/26 | 280 | 284 | 276 | 278 | 644,000 |
| 2005/10/25 | 275 | 281 | 273 | 280 | 685,000 |
| 2005/10/24 | 272 | 277 | 269 | 273 | 539,000 |
| 2005/10/21 | 275 | 277 | 267 | 272 | 405,000 |
| 2005/10/20 | 281 | 283 | 276 | 278 | 483,000 |
| 2005/10/19 | 273 | 277 | 271 | 277 | 347,000 |
| 2005/10/18 | 272 | 277 | 269 | 273 | 402,000 |
| 2005/10/17 | 273 | 281 | 270 | 272 | 1,913,000 |
| 2005/10/14 | 265 | 273 | 265 | 273 | 1,048,000 |
| 2005/10/13 | 264 | 266 | 262 | 266 | 208,000 |
| 2005/10/12 | 266 | 267 | 263 | 265 | 265,000 |
| 2005/10/11 | 261 | 266 | 261 | 264 | 119,000 |
| 2005/10/07 | 261 | 264 | 260 | 263 | 220,000 |
| 2005/10/06 | 267 | 268 | 261 | 261 | 591,000 |
| 2005/10/05 | 269 | 271 | 266 | 269 | 501,000 |
| 2005/10/04 | 270 | 272 | 265 | 269 | 1,305,000 |
| 2005/10/03 | 255 | 289 | 255 | 273 | 7,658,000 |
| 2005/09/30 | 258 | 258 | 251 | 253 | 461,000 |
| 2005/09/29 | 258 | 260 | 257 | 259 | 330,000 |
| 2005/09/28 | 260 | 260 | 257 | 258 | 222,000 |
| 2005/09/27 | 262 | 263 | 259 | 261 | 272,000 |
| 2005/09/26 | 267 | 267 | 258 | 262 | 240,000 |
| 2005/09/22 | 260 | 260 | 256 | 258 | 230,000 |
| 2005/09/21 | 268 | 268 | 261 | 262 | 426,000 |
| 2005/09/20 | 268 | 270 | 263 | 269 | 504,000 |
| 2005/09/16 | 267 | 270 | 264 | 267 | 1,452,000 |
| 2005/09/15 | 253 | 262 | 252 | 260 | 1,115,000 |
| 2005/09/14 | 249 | 251 | 249 | 250 | 110,000 |
| 2005/09/13 | 251 | 251 | 249 | 251 | 177,000 |
| 2005/09/12 | 252 | 254 | 249 | 250 | 213,000 |
| 2005/09/09 | 245 | 249 | 245 | 247 | 398,000 |
| 2005/09/08 | 250 | 250 | 247 | 248 | 304,000 |
| 2005/09/07 | 255 | 256 | 251 | 251 | 253,000 |
| 2005/09/06 | 259 | 260 | 255 | 255 | 494,000 |
| 2005/09/05 | 252 | 257 | 252 | 257 | 357,000 |
| 2005/09/02 | 256 | 256 | 253 | 254 | 118,000 |
| 2005/09/01 | 255 | 257 | 253 | 254 | 281,000 |
| 2005/08/31 | 256 | 259 | 252 | 252 | 257,000 |
| 2005/08/30 | 259 | 261 | 256 | 258 | 196,000 |
| 2005/08/29 | 261 | 261 | 257 | 257 | 101,000 |
| 2005/08/26 | 258 | 264 | 255 | 260 | 275,000 |
| 2005/08/25 | 265 | 265 | 258 | 259 | 343,000 |
| 2005/08/24 | 264 | 269 | 263 | 264 | 401,000 |
| 2005/08/23 | 271 | 271 | 264 | 269 | 278,000 |
| 2005/08/22 | 263 | 272 | 263 | 269 | 1,000,000 |
| 2005/08/19 | 265 | 265 | 259 | 263 | 374,000 |
| 2005/08/18 | 261 | 264 | 259 | 263 | 567,000 |
| 2005/08/17 | 254 | 261 | 253 | 261 | 535,000 |
| 2005/08/16 | 250 | 257 | 248 | 252 | 238,000 |
| 2005/08/15 | 255 | 255 | 250 | 251 | 240,000 |
| 2005/08/12 | 257 | 258 | 253 | 255 | 199,000 |
| 2005/08/11 | 253 | 257 | 250 | 255 | 339,000 |
| 2005/08/10 | 249 | 253 | 248 | 251 | 275,000 |
| 2005/08/09 | 242 | 250 | 242 | 248 | 312,000 |
| 2005/08/08 | 235 | 239 | 231 | 239 | 273,000 |
| 2005/08/05 | 241 | 243 | 235 | 237 | 359,000 |
| 2005/08/04 | 247 | 248 | 240 | 243 | 489,000 |
| 2005/08/03 | 250 | 252 | 247 | 247 | 347,000 |
| 2005/08/02 | 256 | 257 | 250 | 252 | 301,000 |
| 2005/08/01 | 254 | 258 | 253 | 258 | 273,000 |
| 2005/07/29 | 263 | 263 | 257 | 257 | 389,000 |
| 2005/07/28 | 260 | 262 | 257 | 262 | 397,000 |
| 2005/07/27 | 252 | 263 | 250 | 259 | 630,000 |
| 2005/07/26 | 251 | 251 | 249 | 250 | 218,000 |
| 2005/07/25 | 250 | 253 | 249 | 252 | 245,000 |
| 2005/07/22 | 249 | 252 | 248 | 250 | 248,000 |
| 2005/07/21 | 251 | 253 | 250 | 250 | 363,000 |
| 2005/07/20 | 252 | 252 | 249 | 250 | 306,000 |
| 2005/07/19 | 258 | 258 | 245 | 252 | 1,304,000 |
| 2005/07/15 | 254 | 258 | 252 | 258 | 712,000 |
| 2005/07/14 | 258 | 258 | 253 | 253 | 325,000 |
| 2005/07/13 | 258 | 258 | 255 | 257 | 241,000 |
| 2005/07/12 | 257 | 259 | 254 | 255 | 422,000 |
| 2005/07/11 | 262 | 263 | 256 | 257 | 837,000 |
| 2005/07/08 | 249 | 263 | 246 | 259 | 2,063,000 |
| 2005/07/07 | 255 | 255 | 250 | 250 | 873,000 |
| 2005/07/06 | 260 | 261 | 254 | 256 | 1,210,000 |
| 2005/07/05 | 266 | 268 | 261 | 261 | 819,000 |
| 2005/07/04 | 271 | 272 | 269 | 269 | 490,000 |
| 2005/07/01 | 269 | 273 | 268 | 272 | 1,013,000 |
| 2005/06/30 | 280 | 281 | 272 | 272 | 1,433,000 |
| 2005/06/29 | 278 | 286 | 275 | 282 | 3,506,000 |
| 2005/06/28 | 274 | 280 | 273 | 276 | 1,294,000 |
| 2005/06/27 | 279 | 279 | 273 | 276 | 1,354,000 |
| 2005/06/24 | 273 | 282 | 272 | 281 | 2,643,000 |
| 2005/06/23 | 285 | 288 | 276 | 278 | 11,930,000 |
| 2005/06/22 | 269 | 269 | 262 | 265 | 1,393,000 |
| 2005/06/21 | 261 | 273 | 259 | 267 | 3,762,000 |
| 2005/06/20 | 248 | 265 | 248 | 264 | 3,284,000 |
| 2005/06/17 | 252 | 254 | 247 | 247 | 781,000 |
| 2005/06/16 | 259 | 259 | 246 | 247 | 1,210,000 |
| 2005/06/15 | 260 | 263 | 253 | 260 | 3,122,000 |
| 2005/06/14 | 245 | 264 | 243 | 264 | 5,096,000 |
| 2005/06/13 | 221 | 247 | 221 | 247 | 1,422,000 |
| 2005/06/10 | 224 | 224 | 221 | 222 | 154,000 |
| 2005/06/09 | 225 | 226 | 220 | 221 | 81,000 |
| 2005/06/08 | 227 | 228 | 223 | 224 | 343,000 |
| 2005/06/07 | 220 | 225 | 220 | 222 | 136,000 |
| 2005/06/06 | 220 | 220 | 217 | 220 | 112,000 |
| 2005/06/03 | 220 | 220 | 219 | 219 | 53,000 |
| 2005/06/02 | 220 | 221 | 218 | 219 | 100,000 |
| 2005/06/01 | 218 | 221 | 217 | 221 | 130,000 |
| 2005/05/31 | 219 | 219 | 214 | 218 | 181,000 |
| 2005/05/30 | 206 | 216 | 206 | 216 | 271,000 |
| 2005/05/27 | 205 | 208 | 205 | 205 | 202,000 |
| 2005/05/26 | 207 | 208 | 204 | 207 | 322,000 |
| 2005/05/25 | 213 | 215 | 209 | 209 | 219,000 |
| 2005/05/24 | 216 | 217 | 213 | 214 | 95,000 |
| 2005/05/23 | 215 | 217 | 214 | 216 | 89,000 |
| 2005/05/20 | 218 | 218 | 214 | 217 | 69,000 |
| 2005/05/19 | 215 | 219 | 211 | 215 | 200,000 |
| 2005/05/18 | 209 | 213 | 207 | 210 | 199,000 |
| 2005/05/17 | 211 | 215 | 205 | 205 | 406,000 |
| 2005/05/16 | 220 | 221 | 211 | 211 | 250,000 |
| 2005/05/13 | 222 | 223 | 219 | 219 | 173,000 |
| 2005/05/12 | 221 | 231 | 220 | 223 | 520,000 |
| 2005/05/11 | 218 | 220 | 217 | 219 | 349,000 |
| 2005/05/10 | 225 | 226 | 222 | 223 | 232,000 |
| 2005/05/09 | 221 | 224 | 220 | 222 | 343,000 |
| 2005/05/06 | 219 | 220 | 218 | 220 | 207,000 |
| 2005/05/02 | 221 | 221 | 217 | 218 | 253,000 |
| 2005/04/28 | 220 | 221 | 219 | 219 | 114,000 |
| 2005/04/27 | 221 | 227 | 219 | 221 | 324,000 |
| 2005/04/26 | 221 | 222 | 219 | 221 | 182,000 |
| 2005/04/25 | 226 | 226 | 218 | 218 | 256,000 |
| 2005/04/22 | 228 | 228 | 222 | 222 | 205,000 |
| 2005/04/21 | 222 | 225 | 219 | 223 | 175,000 |
| 2005/04/20 | 226 | 228 | 225 | 226 | 139,000 |
| 2005/04/19 | 219 | 227 | 218 | 223 | 187,000 |
| 2005/04/18 | 220 | 223 | 215 | 216 | 304,000 |
| 2005/04/15 | 230 | 230 | 225 | 228 | 199,000 |
| 2005/04/14 | 232 | 234 | 230 | 230 | 132,000 |
| 2005/04/13 | 244 | 245 | 234 | 239 | 247,000 |
| 2005/04/12 | 248 | 249 | 244 | 244 | 176,000 |
| 2005/04/11 | 245 | 248 | 244 | 248 | 196,000 |
| 2005/04/08 | 251 | 252 | 249 | 250 | 161,000 |
| 2005/04/07 | 251 | 253 | 248 | 250 | 196,000 |
| 2005/04/06 | 250 | 255 | 250 | 252 | 261,000 |
| 2005/04/05 | 245 | 249 | 243 | 248 | 185,000 |
| 2005/04/04 | 250 | 252 | 246 | 248 | 235,000 |
| 2005/04/01 | 252 | 253 | 248 | 252 | 135,000 |
| 2005/03/31 | 254 | 256 | 251 | 255 | 201,000 |
| 2005/03/30 | 255 | 260 | 245 | 250 | 340,000 |
| 2005/03/29 | 267 | 271 | 260 | 260 | 382,000 |
| 2005/03/28 | 260 | 265 | 254 | 264 | 278,000 |
| 2005/03/25 | 268 | 270 | 260 | 261 | 435,000 |
| 2005/03/24 | 273 | 274 | 267 | 268 | 476,000 |
| 2005/03/23 | 276 | 276 | 265 | 269 | 800,000 |
| 2005/03/22 | 266 | 280 | 265 | 275 | 2,102,000 |
| 2005/03/18 | 263 | 267 | 259 | 260 | 516,000 |
| 2005/03/17 | 264 | 269 | 260 | 266 | 564,000 |
| 2005/03/16 | 261 | 265 | 257 | 260 | 736,000 |
| 2005/03/15 | 275 | 277 | 261 | 261 | 1,297,000 |
| 2005/03/14 | 286 | 287 | 272 | 276 | 1,468,000 |
| 2005/03/11 | 284 | 289 | 278 | 281 | 2,121,000 |
| 2005/03/10 | 267 | 287 | 264 | 283 | 4,590,000 |
| 2005/03/09 | 276 | 279 | 262 | 268 | 3,272,000 |
| 2005/03/08 | 258 | 272 | 254 | 272 | 6,215,000 |
| 2005/03/07 | 236 | 270 | 234 | 258 | 8,851,000 |
| 2005/03/04 | 233 | 234 | 230 | 231 | 418,000 |
| 2005/03/03 | 236 | 238 | 232 | 234 | 351,000 |
| 2005/03/02 | 231 | 238 | 229 | 234 | 515,000 |
| 2005/03/01 | 230 | 230 | 226 | 229 | 169,000 |
| 2005/02/28 | 227 | 234 | 226 | 228 | 518,000 |
| 2005/02/25 | 224 | 242 | 223 | 231 | 2,239,000 |
| 2005/02/24 | 222 | 222 | 219 | 222 | 71,000 |
| 2005/02/23 | 219 | 220 | 217 | 220 | 96,000 |
| 2005/02/22 | 223 | 223 | 219 | 219 | 96,000 |
| 2005/02/21 | 218 | 220 | 218 | 220 | 82,000 |
| 2005/02/18 | 217 | 220 | 215 | 218 | 127,000 |
| 2005/02/17 | 220 | 221 | 219 | 219 | 136,000 |
| 2005/02/16 | 222 | 223 | 217 | 222 | 313,000 |
| 2005/02/15 | 229 | 229 | 224 | 224 | 179,000 |
| 2005/02/14 | 228 | 229 | 227 | 229 | 128,000 |
| 2005/02/10 | 228 | 228 | 225 | 227 | 179,000 |
| 2005/02/09 | 230 | 230 | 226 | 228 | 237,000 |
| 2005/02/08 | 230 | 230 | 227 | 229 | 120,000 |
| 2005/02/07 | 228 | 229 | 226 | 229 | 155,000 |
| 2005/02/04 | 231 | 231 | 226 | 227 | 213,000 |
| 2005/02/03 | 229 | 230 | 228 | 229 | 189,000 |
| 2005/02/02 | 227 | 227 | 225 | 227 | 142,000 |
| 2005/02/01 | 229 | 230 | 223 | 225 | 326,000 |
| 2005/01/31 | 227 | 230 | 227 | 227 | 150,000 |
| 2005/01/28 | 231 | 231 | 225 | 228 | 233,000 |
| 2005/01/27 | 232 | 233 | 229 | 232 | 311,000 |
| 2005/01/26 | 234 | 237 | 232 | 233 | 272,000 |
| 2005/01/25 | 236 | 236 | 231 | 232 | 244,000 |
| 2005/01/24 | 235 | 241 | 234 | 237 | 490,000 |
| 2005/01/21 | 239 | 250 | 234 | 238 | 3,232,000 |
| 2005/01/20 | 225 | 234 | 221 | 233 | 938,000 |
| 2005/01/19 | 232 | 232 | 227 | 227 | 316,000 |
| 2005/01/18 | 230 | 232 | 228 | 228 | 335,000 |
| 2005/01/17 | 228 | 229 | 226 | 228 | 144,000 |
| 2005/01/14 | 227 | 228 | 224 | 226 | 295,000 |
| 2005/01/13 | 226 | 233 | 220 | 228 | 1,224,000 |
| 2005/01/12 | 234 | 237 | 226 | 227 | 1,333,000 |
| 2005/01/11 | 219 | 246 | 219 | 238 | 7,475,000 |
| 2005/01/07 | 215 | 215 | 212 | 213 | 319,000 |
| 2005/01/06 | 207 | 211 | 205 | 211 | 266,000 |
| 2005/01/05 | 210 | 211 | 206 | 207 | 514,000 |
| 2005/01/04 | 212 | 213 | 209 | 209 | 155,000 |