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 |
|---|---|---|---|---|---|
| 2006/12/29 | 99 | 100 | 98 | 98 | 85,000 |
| 2006/12/28 | 99 | 100 | 98 | 99 | 173,000 |
| 2006/12/27 | 101 | 103 | 99 | 100 | 277,000 |
| 2006/12/26 | 97 | 101 | 96 | 101 | 595,000 |
| 2006/12/25 | 98 | 98 | 96 | 97 | 543,000 |
| 2006/12/22 | 101 | 101 | 98 | 99 | 445,000 |
| 2006/12/21 | 103 | 103 | 100 | 101 | 394,000 |
| 2006/12/20 | 101 | 103 | 100 | 103 | 463,000 |
| 2006/12/19 | 106 | 106 | 100 | 101 | 764,000 |
| 2006/12/18 | 105 | 106 | 105 | 106 | 223,000 |
| 2006/12/15 | 108 | 108 | 106 | 106 | 380,000 |
| 2006/12/14 | 108 | 108 | 106 | 107 | 337,000 |
| 2006/12/13 | 107 | 108 | 106 | 107 | 359,000 |
| 2006/12/12 | 108 | 108 | 106 | 107 | 344,000 |
| 2006/12/11 | 109 | 109 | 106 | 108 | 499,000 |
| 2006/12/08 | 107 | 109 | 107 | 107 | 464,000 |
| 2006/12/07 | 110 | 110 | 107 | 108 | 489,000 |
| 2006/12/06 | 106 | 110 | 105 | 109 | 614,000 |
| 2006/12/05 | 107 | 108 | 105 | 105 | 479,000 |
| 2006/12/04 | 105 | 107 | 105 | 107 | 274,000 |
| 2006/12/01 | 105 | 108 | 104 | 106 | 495,000 |
| 2006/11/30 | 110 | 110 | 106 | 106 | 486,000 |
| 2006/11/29 | 109 | 111 | 108 | 108 | 633,000 |
| 2006/11/28 | 104 | 109 | 102 | 108 | 1,164,000 |
| 2006/11/27 | 101 | 106 | 101 | 104 | 627,000 |
| 2006/11/24 | 103 | 103 | 99 | 102 | 987,000 |
| 2006/11/22 | 98 | 107 | 95 | 104 | 2,875,000 |
| 2006/11/21 | 102 | 107 | 95 | 98 | 5,611,000 |
| 2006/11/20 | 112 | 117 | 101 | 104 | 2,320,000 |
| 2006/11/17 | 120 | 120 | 110 | 110 | 1,396,000 |
| 2006/11/16 | 122 | 125 | 119 | 119 | 1,194,000 |
| 2006/11/15 | 127 | 129 | 120 | 120 | 1,965,000 |
| 2006/11/14 | 122 | 130 | 122 | 125 | 1,384,000 |
| 2006/11/13 | 129 | 130 | 122 | 124 | 562,000 |
| 2006/11/10 | 126 | 129 | 126 | 129 | 543,000 |
| 2006/11/09 | 134 | 134 | 126 | 126 | 590,000 |
| 2006/11/08 | 139 | 139 | 134 | 135 | 657,000 |
| 2006/11/07 | 137 | 142 | 137 | 137 | 1,609,000 |
| 2006/11/06 | 136 | 138 | 134 | 136 | 494,000 |
| 2006/11/02 | 136 | 136 | 133 | 135 | 294,000 |
| 2006/11/01 | 137 | 137 | 136 | 136 | 396,000 |
| 2006/10/31 | 134 | 142 | 134 | 138 | 1,264,000 |
| 2006/10/30 | 137 | 137 | 134 | 134 | 592,000 |
| 2006/10/27 | 142 | 142 | 137 | 138 | 596,000 |
| 2006/10/26 | 137 | 145 | 136 | 141 | 1,143,000 |
| 2006/10/25 | 140 | 140 | 137 | 137 | 1,039,000 |
| 2006/10/24 | 149 | 150 | 140 | 141 | 2,503,000 |
| 2006/10/23 | 140 | 149 | 139 | 149 | 2,919,000 |
| 2006/10/20 | 141 | 143 | 137 | 141 | 1,950,000 |
| 2006/10/19 | 138 | 146 | 137 | 142 | 7,299,000 |
| 2006/10/18 | 129 | 140 | 129 | 138 | 6,863,000 |
| 2006/10/17 | 133 | 134 | 129 | 133 | 2,928,000 |
| 2006/10/16 | 124 | 130 | 123 | 128 | 1,220,000 |
| 2006/10/13 | 122 | 125 | 122 | 124 | 509,000 |
| 2006/10/12 | 123 | 125 | 120 | 121 | 915,000 |
| 2006/10/11 | 123 | 132 | 122 | 124 | 3,652,000 |
| 2006/10/10 | 124 | 127 | 121 | 122 | 653,000 |
| 2006/10/06 | 129 | 129 | 124 | 125 | 524,000 |
| 2006/10/05 | 130 | 132 | 127 | 129 | 781,000 |
| 2006/10/04 | 136 | 139 | 126 | 128 | 3,219,000 |
| 2006/10/03 | 127 | 133 | 126 | 133 | 2,066,000 |
| 2006/10/02 | 123 | 132 | 122 | 126 | 802,000 |
| 2006/09/29 | 120 | 122 | 120 | 122 | 171,000 |
| 2006/09/28 | 122 | 122 | 119 | 120 | 145,000 |
| 2006/09/27 | 120 | 121 | 119 | 121 | 120,000 |
| 2006/09/26 | 122 | 122 | 118 | 118 | 110,000 |
| 2006/09/25 | 121 | 122 | 119 | 120 | 110,000 |
| 2006/09/22 | 118 | 120 | 118 | 119 | 169,000 |
| 2006/09/21 | 120 | 121 | 118 | 120 | 173,000 |
| 2006/09/20 | 124 | 124 | 118 | 119 | 385,000 |
| 2006/09/19 | 125 | 125 | 124 | 124 | 104,000 |
| 2006/09/15 | 124 | 125 | 124 | 125 | 219,000 |
| 2006/09/14 | 124 | 126 | 123 | 126 | 309,000 |
| 2006/09/13 | 130 | 131 | 122 | 123 | 575,000 |
| 2006/09/12 | 134 | 134 | 125 | 129 | 654,000 |
| 2006/09/11 | 137 | 143 | 132 | 135 | 1,098,000 |
| 2006/09/08 | 129 | 136 | 129 | 136 | 644,000 |
| 2006/09/07 | 133 | 134 | 131 | 132 | 400,000 |
| 2006/09/06 | 131 | 142 | 129 | 136 | 2,048,000 |
| 2006/09/05 | 127 | 130 | 127 | 130 | 448,000 |
| 2006/09/04 | 124 | 127 | 124 | 126 | 194,000 |
| 2006/09/01 | 122 | 124 | 121 | 124 | 188,000 |
| 2006/08/31 | 123 | 125 | 123 | 124 | 222,000 |
| 2006/08/30 | 126 | 127 | 125 | 126 | 102,000 |
| 2006/08/29 | 125 | 127 | 125 | 126 | 65,000 |
| 2006/08/28 | 130 | 130 | 125 | 125 | 193,000 |
| 2006/08/25 | 133 | 134 | 131 | 131 | 109,000 |
| 2006/08/24 | 135 | 135 | 132 | 133 | 161,000 |
| 2006/08/23 | 136 | 136 | 132 | 135 | 348,000 |
| 2006/08/22 | 130 | 135 | 129 | 135 | 511,000 |
| 2006/08/21 | 130 | 131 | 129 | 130 | 104,000 |
| 2006/08/18 | 130 | 132 | 129 | 129 | 263,000 |
| 2006/08/17 | 135 | 135 | 128 | 129 | 446,000 |
| 2006/08/16 | 132 | 135 | 130 | 134 | 296,000 |
| 2006/08/15 | 131 | 132 | 129 | 131 | 463,000 |
| 2006/08/14 | 121 | 128 | 121 | 128 | 554,000 |
| 2006/08/11 | 119 | 121 | 118 | 121 | 178,000 |
| 2006/08/10 | 119 | 119 | 117 | 119 | 142,000 |
| 2006/08/09 | 118 | 119 | 116 | 119 | 234,000 |
| 2006/08/08 | 118 | 120 | 118 | 119 | 92,000 |
| 2006/08/07 | 123 | 123 | 118 | 118 | 167,000 |
| 2006/08/04 | 122 | 122 | 120 | 121 | 122,000 |
| 2006/08/03 | 124 | 124 | 120 | 120 | 187,000 |
| 2006/08/02 | 121 | 123 | 119 | 123 | 364,000 |
| 2006/08/01 | 116 | 125 | 116 | 120 | 1,256,000 |
| 2006/07/31 | 116 | 117 | 115 | 115 | 224,000 |
| 2006/07/28 | 113 | 114 | 112 | 113 | 216,000 |
| 2006/07/27 | 113 | 114 | 109 | 112 | 352,000 |
| 2006/07/26 | 117 | 117 | 112 | 113 | 255,000 |
| 2006/07/25 | 117 | 119 | 115 | 115 | 349,000 |
| 2006/07/24 | 117 | 117 | 113 | 116 | 434,000 |
| 2006/07/21 | 119 | 121 | 117 | 119 | 449,000 |
| 2006/07/20 | 121 | 125 | 119 | 124 | 395,000 |
| 2006/07/19 | 116 | 121 | 116 | 116 | 571,000 |
| 2006/07/18 | 127 | 127 | 115 | 115 | 586,000 |
| 2006/07/14 | 128 | 130 | 125 | 129 | 308,000 |
| 2006/07/13 | 127 | 133 | 125 | 133 | 429,000 |
| 2006/07/12 | 136 | 136 | 129 | 129 | 382,000 |
| 2006/07/11 | 136 | 139 | 134 | 136 | 497,000 |
| 2006/07/10 | 134 | 139 | 131 | 137 | 396,000 |
| 2006/07/07 | 142 | 142 | 136 | 137 | 365,000 |
| 2006/07/06 | 145 | 145 | 140 | 140 | 466,000 |
| 2006/07/05 | 149 | 150 | 145 | 145 | 399,000 |
| 2006/07/04 | 150 | 153 | 150 | 152 | 291,000 |
| 2006/07/03 | 151 | 152 | 149 | 150 | 251,000 |
| 2006/06/30 | 152 | 153 | 149 | 151 | 376,000 |
| 2006/06/29 | 150 | 151 | 147 | 150 | 625,000 |
| 2006/06/28 | 149 | 151 | 145 | 150 | 2,632,000 |
| 2006/06/27 | 146 | 159 | 146 | 154 | 9,080,000 |
| 2006/06/26 | 139 | 141 | 136 | 141 | 318,000 |
| 2006/06/23 | 137 | 138 | 135 | 138 | 143,000 |
| 2006/06/22 | 136 | 139 | 136 | 139 | 222,000 |
| 2006/06/21 | 137 | 137 | 132 | 133 | 203,000 |
| 2006/06/20 | 140 | 140 | 135 | 136 | 192,000 |
| 2006/06/19 | 137 | 141 | 136 | 141 | 254,000 |
| 2006/06/16 | 136 | 142 | 135 | 136 | 553,000 |
| 2006/06/15 | 132 | 135 | 131 | 132 | 242,000 |
| 2006/06/14 | 124 | 130 | 123 | 128 | 237,000 |
| 2006/06/13 | 125 | 131 | 122 | 124 | 618,000 |
| 2006/06/12 | 120 | 128 | 119 | 127 | 677,000 |
| 2006/06/09 | 121 | 125 | 115 | 121 | 1,550,000 |
| 2006/06/08 | 133 | 133 | 121 | 122 | 731,000 |
| 2006/06/07 | 139 | 144 | 137 | 138 | 211,000 |
| 2006/06/06 | 140 | 145 | 138 | 143 | 454,000 |
| 2006/06/05 | 138 | 146 | 136 | 145 | 614,000 |
| 2006/06/02 | 132 | 138 | 120 | 138 | 1,020,000 |
| 2006/06/01 | 148 | 149 | 131 | 131 | 782,000 |
| 2006/05/31 | 141 | 150 | 138 | 145 | 798,000 |
| 2006/05/30 | 153 | 154 | 145 | 148 | 692,000 |
| 2006/05/29 | 167 | 167 | 157 | 158 | 757,000 |
| 2006/05/26 | 167 | 169 | 166 | 167 | 300,000 |
| 2006/05/25 | 168 | 168 | 166 | 167 | 208,000 |
| 2006/05/24 | 172 | 172 | 167 | 167 | 171,000 |
| 2006/05/23 | 170 | 174 | 169 | 169 | 169,000 |
| 2006/05/22 | 177 | 179 | 170 | 170 | 443,000 |
| 2006/05/19 | 162 | 174 | 162 | 172 | 481,000 |
| 2006/05/18 | 166 | 169 | 164 | 166 | 436,000 |
| 2006/05/17 | 172 | 173 | 167 | 169 | 485,000 |
| 2006/05/16 | 174 | 177 | 170 | 170 | 354,000 |
| 2006/05/15 | 178 | 179 | 173 | 175 | 255,000 |
| 2006/05/12 | 179 | 180 | 176 | 179 | 523,000 |
| 2006/05/11 | 182 | 183 | 180 | 180 | 306,000 |
| 2006/05/10 | 185 | 185 | 182 | 182 | 424,000 |
| 2006/05/09 | 184 | 185 | 182 | 183 | 171,000 |
| 2006/05/08 | 186 | 190 | 183 | 184 | 233,000 |
| 2006/05/02 | 181 | 185 | 180 | 181 | 453,000 |
| 2006/05/01 | 186 | 186 | 179 | 180 | 718,000 |
| 2006/04/28 | 187 | 189 | 185 | 187 | 203,000 |
| 2006/04/27 | 186 | 192 | 186 | 187 | 452,000 |
| 2006/04/26 | 188 | 189 | 185 | 186 | 209,000 |
| 2006/04/25 | 182 | 186 | 182 | 186 | 369,000 |
| 2006/04/24 | 188 | 189 | 184 | 184 | 704,000 |
| 2006/04/21 | 193 | 194 | 190 | 191 | 454,000 |
| 2006/04/20 | 195 | 196 | 192 | 193 | 300,000 |
| 2006/04/19 | 196 | 199 | 195 | 195 | 431,000 |
| 2006/04/18 | 190 | 197 | 190 | 195 | 942,000 |
| 2006/04/17 | 204 | 204 | 188 | 191 | 1,992,000 |
| 2006/04/14 | 206 | 206 | 204 | 205 | 524,000 |
| 2006/04/13 | 209 | 209 | 206 | 207 | 509,000 |
| 2006/04/12 | 209 | 209 | 206 | 208 | 404,000 |
| 2006/04/11 | 213 | 214 | 207 | 209 | 1,647,000 |
| 2006/04/10 | 205 | 205 | 203 | 205 | 741,000 |
| 2006/04/07 | 208 | 209 | 206 | 207 | 740,000 |
| 2006/04/06 | 210 | 212 | 209 | 209 | 584,000 |
| 2006/04/05 | 216 | 218 | 209 | 209 | 1,638,000 |
| 2006/04/04 | 213 | 219 | 212 | 216 | 2,014,000 |
| 2006/04/03 | 212 | 216 | 210 | 214 | 989,000 |
| 2006/03/31 | 214 | 215 | 211 | 211 | 687,000 |
| 2006/03/30 | 216 | 218 | 212 | 213 | 1,500,000 |
| 2006/03/29 | 210 | 212 | 209 | 211 | 809,000 |
| 2006/03/28 | 209 | 214 | 208 | 211 | 861,000 |
| 2006/03/27 | 217 | 218 | 207 | 208 | 1,034,000 |
| 2006/03/24 | 216 | 217 | 212 | 212 | 579,000 |
| 2006/03/23 | 221 | 227 | 213 | 216 | 4,053,000 |
| 2006/03/22 | 212 | 214 | 210 | 213 | 900,000 |
| 2006/03/20 | 213 | 219 | 209 | 211 | 1,190,000 |
| 2006/03/17 | 211 | 217 | 209 | 212 | 1,477,000 |
| 2006/03/16 | 223 | 226 | 211 | 212 | 2,442,000 |
| 2006/03/15 | 219 | 226 | 215 | 221 | 3,648,000 |
| 2006/03/14 | 230 | 234 | 220 | 220 | 6,807,000 |
| 2006/03/13 | 215 | 221 | 211 | 220 | 3,026,000 |
| 2006/03/10 | 215 | 227 | 209 | 217 | 13,454,000 |
| 2006/03/09 | 226 | 230 | 214 | 215 | 11,573,000 |
| 2006/03/08 | 235 | 247 | 224 | 230 | 59,611,000 |
| 2006/03/07 | 204 | 235 | 202 | 233 | 31,093,000 |
| 2006/03/06 | 213 | 215 | 198 | 205 | 15,388,000 |
| 2006/03/03 | 182 | 210 | 182 | 203 | 31,295,000 |
| 2006/03/02 | 188 | 188 | 177 | 178 | 962,000 |
| 2006/03/01 | 190 | 191 | 184 | 188 | 512,000 |
| 2006/02/28 | 199 | 200 | 191 | 192 | 333,000 |
| 2006/02/27 | 205 | 205 | 197 | 199 | 824,000 |
| 2006/02/24 | 199 | 200 | 194 | 200 | 736,000 |
| 2006/02/23 | 189 | 195 | 187 | 194 | 817,000 |
| 2006/02/22 | 180 | 189 | 177 | 185 | 783,000 |
| 2006/02/21 | 176 | 187 | 172 | 184 | 538,000 |
| 2006/02/20 | 187 | 191 | 164 | 168 | 1,666,000 |
| 2006/02/17 | 205 | 205 | 192 | 193 | 680,000 |
| 2006/02/16 | 211 | 215 | 203 | 205 | 508,000 |
| 2006/02/15 | 223 | 224 | 211 | 211 | 543,000 |
| 2006/02/14 | 214 | 215 | 188 | 214 | 1,561,000 |
| 2006/02/13 | 228 | 230 | 212 | 213 | 914,000 |
| 2006/02/10 | 237 | 238 | 227 | 229 | 758,000 |
| 2006/02/09 | 239 | 239 | 234 | 236 | 344,000 |
| 2006/02/08 | 244 | 244 | 236 | 236 | 401,000 |
| 2006/02/07 | 240 | 247 | 240 | 244 | 668,000 |
| 2006/02/06 | 244 | 244 | 236 | 238 | 372,000 |
| 2006/02/03 | 246 | 246 | 241 | 242 | 496,000 |
| 2006/02/02 | 251 | 252 | 245 | 246 | 321,000 |
| 2006/02/01 | 251 | 254 | 247 | 247 | 556,000 |
| 2006/01/31 | 255 | 256 | 250 | 250 | 518,000 |
| 2006/01/30 | 256 | 257 | 253 | 256 | 789,000 |
| 2006/01/27 | 264 | 264 | 257 | 259 | 924,000 |
| 2006/01/26 | 258 | 265 | 256 | 262 | 1,433,000 |
| 2006/01/25 | 269 | 272 | 252 | 254 | 4,399,000 |
| 2006/01/24 | 236 | 263 | 235 | 262 | 5,020,000 |
| 2006/01/23 | 227 | 252 | 225 | 232 | 4,595,000 |
| 2006/01/20 | 233 | 238 | 229 | 232 | 362,000 |
| 2006/01/19 | 220 | 238 | 220 | 233 | 726,000 |
| 2006/01/18 | 239 | 242 | 212 | 225 | 831,000 |
| 2006/01/17 | 251 | 252 | 233 | 238 | 679,000 |
| 2006/01/16 | 245 | 255 | 245 | 251 | 736,000 |
| 2006/01/13 | 246 | 247 | 244 | 247 | 537,000 |
| 2006/01/12 | 251 | 252 | 247 | 249 | 441,000 |
| 2006/01/11 | 248 | 252 | 243 | 251 | 1,068,000 |
| 2006/01/10 | 250 | 254 | 242 | 248 | 2,110,000 |
| 2006/01/06 | 243 | 250 | 241 | 249 | 2,308,000 |
| 2006/01/05 | 238 | 240 | 235 | 240 | 1,068,000 |
| 2006/01/04 | 236 | 237 | 234 | 237 | 257,000 |