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
2007/12/28 71 72 70 72 248,000
2007/12/27 75 75 72 73 375,000
2007/12/26 74 76 72 75 628,000
2007/12/25 75 75 71 72 579,000
2007/12/21 77 77 72 72 796,000
2007/12/20 84 84 75 75 1,678,000
2007/12/19 77 85 77 81 3,504,000
2007/12/18 75 80 74 76 1,972,000
2007/12/17 78 84 73 74 2,238,000
2007/12/14 85 85 78 79 1,894,000
2007/12/13 87 89 83 84 2,096,000
2007/12/12 86 90 84 84 3,213,000
2007/12/11 84 88 83 86 2,444,000
2007/12/10 85 85 81 82 1,675,000
2007/12/07 92 93 85 85 3,254,000
2007/12/06 90 98 86 89 10,207,000
2007/12/05 94 96 84 85 9,509,000
2007/12/04 101 120 92 97 40,248,000
2007/12/03 86 91 79 91 21,787,000
2007/11/30 59 61 59 61 322,000
2007/11/29 61 61 60 60 391,000
2007/11/28 59 60 59 60 379,000
2007/11/27 59 59 58 58 493,000
2007/11/26 58 59 58 58 338,000
2007/11/22 59 60 58 59 393,000
2007/11/21 61 62 59 60 339,000
2007/11/20 60 61 59 60 631,000
2007/11/19 62 68 61 63 2,023,000
2007/11/16 59 62 57 60 623,000
2007/11/15 61 61 60 60 405,000
2007/11/14 60 62 59 62 573,000
2007/11/13 60 60 58 59 245,000
2007/11/12 61 61 58 59 474,000
2007/11/09 63 65 62 62 348,000
2007/11/08 63 64 62 63 604,000
2007/11/07 69 70 67 67 245,000
2007/11/06 71 73 66 69 605,000
2007/11/05 75 75 72 72 214,000
2007/11/02 75 75 74 74 81,000
2007/11/01 76 77 75 76 256,000
2007/10/31 78 78 74 75 296,000
2007/10/30 75 78 75 78 402,000
2007/10/29 79 79 75 76 220,000
2007/10/26 78 78 76 78 64,000
2007/10/25 79 79 76 76 155,000
2007/10/24 80 80 77 78 197,000
2007/10/23 78 80 77 78 144,000
2007/10/22 73 78 73 77 149,000
2007/10/19 82 82 79 80 110,000
2007/10/18 79 80 78 80 60,000
2007/10/17 80 81 79 80 157,000
2007/10/16 82 83 80 81 162,000
2007/10/15 83 85 82 82 308,000
2007/10/12 82 84 82 83 119,000
2007/10/11 83 84 81 83 156,000
2007/10/10 85 85 83 84 167,000
2007/10/09 82 85 82 84 203,000
2007/10/05 83 83 81 81 220,000
2007/10/04 78 82 77 81 508,000
2007/10/03 77 79 76 78 368,000
2007/10/02 77 80 77 77 134,000
2007/10/01 78 82 76 76 581,000
2007/09/28 85 85 78 78 361,000
2007/09/27 85 88 83 84 568,000
2007/09/26 78 81 77 81 228,000
2007/09/25 77 77 75 76 254,000
2007/09/21 75 77 74 77 109,000
2007/09/20 74 76 73 75 240,000
2007/09/19 71 73 70 73 227,000
2007/09/18 74 74 70 70 184,000
2007/09/14 76 77 74 75 483,000
2007/09/13 79 79 76 77 246,000
2007/09/12 78 79 78 79 197,000
2007/09/11 80 80 78 79 229,000
2007/09/10 79 81 79 80 205,000
2007/09/07 84 84 82 82 124,000
2007/09/06 84 84 82 83 175,000
2007/09/05 86 86 84 85 253,000
2007/09/04 86 87 86 86 209,000
2007/09/03 88 89 86 86 261,000
2007/08/31 90 90 87 89 162,000
2007/08/30 90 90 88 88 138,000
2007/08/29 87 89 86 89 168,000
2007/08/28 90 93 89 91 210,000
2007/08/27 95 95 91 91 142,000
2007/08/24 92 92 90 90 76,000
2007/08/23 89 91 89 91 284,000
2007/08/22 92 92 87 87 388,000
2007/08/21 88 94 88 92 348,000
2007/08/20 88 92 87 87 709,000
2007/08/17 92 92 82 83 565,000
2007/08/16 95 96 90 92 759,000
2007/08/15 97 97 95 96 136,000
2007/08/14 98 99 97 98 112,000
2007/08/13 96 100 95 99 236,000
2007/08/10 103 103 93 97 971,000
2007/08/09 102 104 100 103 348,000
2007/08/08 103 104 100 101 249,000
2007/08/07 107 107 103 103 216,000
2007/08/06 106 106 103 105 183,000
2007/08/03 107 107 106 107 80,000
2007/08/02 105 107 104 107 214,000
2007/08/01 107 108 103 104 311,000
2007/07/31 108 108 107 108 121,000
2007/07/30 104 108 103 108 144,000
2007/07/27 106 108 104 106 685,000
2007/07/26 113 115 111 111 278,000
2007/07/25 114 114 113 114 305,000
2007/07/24 114 115 113 115 233,000
2007/07/23 115 116 114 114 161,000
2007/07/20 119 120 116 116 337,000
2007/07/19 120 120 119 119 162,000
2007/07/18 120 121 119 119 294,000
2007/07/17 121 123 119 119 307,000
2007/07/13 121 122 117 118 515,000
2007/07/12 121 126 118 120 2,174,000
2007/07/11 116 122 116 120 889,000
2007/07/10 118 118 116 117 127,000
2007/07/09 115 118 115 118 284,000
2007/07/06 118 119 116 116 441,000
2007/07/05 118 118 114 117 659,000
2007/07/04 116 119 116 117 575,000
2007/07/03 115 117 115 116 417,000
2007/07/02 115 117 114 115 453,000
2007/06/29 116 117 115 117 976,000
2007/06/28 118 118 111 116 3,501,000
2007/06/27 122 126 121 121 877,000
2007/06/26 124 125 120 121 616,000
2007/06/25 125 126 123 123 550,000
2007/06/22 128 128 125 125 301,000
2007/06/21 126 128 125 126 504,000
2007/06/20 129 131 126 127 721,000
2007/06/19 132 134 128 128 1,089,000
2007/06/18 131 136 130 132 1,430,000
2007/06/15 129 132 127 132 928,000
2007/06/14 132 133 129 129 603,000
2007/06/13 126 133 125 132 1,227,000
2007/06/12 133 133 127 129 1,231,000
2007/06/11 142 146 132 132 3,349,000
2007/06/08 129 133 127 132 1,145,000
2007/06/07 127 135 126 130 2,486,000
2007/06/06 122 134 121 132 4,448,000
2007/06/05 119 123 118 123 1,829,000
2007/06/04 120 121 119 119 831,000
2007/06/01 121 121 119 121 1,368,000
2007/05/31 122 123 119 122 4,063,000
2007/05/30 125 127 117 118 9,246,000
2007/05/29 106 107 104 107 186,000
2007/05/28 108 108 104 105 132,000
2007/05/25 106 106 104 106 152,000
2007/05/24 107 108 106 107 183,000
2007/05/23 107 108 105 106 226,000
2007/05/22 103 107 102 107 119,000
2007/05/21 101 103 101 103 113,000
2007/05/18 105 106 101 101 164,000
2007/05/17 105 105 102 104 308,000
2007/05/16 105 106 105 105 156,000
2007/05/15 109 110 106 106 221,000
2007/05/14 112 113 109 111 431,000
2007/05/11 113 113 109 111 490,000
2007/05/10 109 115 108 114 902,000
2007/05/09 108 110 108 108 198,000
2007/05/08 108 109 108 108 100,000
2007/05/07 108 109 107 109 101,000
2007/05/02 108 109 107 107 85,000
2007/05/01 111 111 108 108 319,000
2007/04/27 108 109 107 109 115,000
2007/04/26 109 109 106 107 237,000
2007/04/25 108 108 106 107 175,000
2007/04/24 104 106 104 106 203,000
2007/04/23 107 108 104 104 300,000
2007/04/20 108 108 106 107 378,000
2007/04/19 111 111 108 108 354,000
2007/04/18 110 112 110 111 404,000
2007/04/17 113 113 111 111 187,000
2007/04/16 112 113 112 113 170,000
2007/04/13 114 114 112 112 273,000
2007/04/12 115 115 114 114 248,000
2007/04/11 117 117 114 115 391,000
2007/04/10 119 122 117 117 910,000
2007/04/09 117 119 115 119 376,000
2007/04/06 116 118 115 115 375,000
2007/04/05 116 119 114 116 583,000
2007/04/04 116 119 114 114 824,000
2007/04/03 112 114 111 113 560,000
2007/04/02 116 117 111 111 369,000
2007/03/30 112 114 112 113 139,000
2007/03/29 112 113 112 112 88,000
2007/03/28 113 114 112 113 124,000
2007/03/27 113 114 112 112 128,000
2007/03/26 113 114 112 113 275,000
2007/03/23 113 113 110 110 408,000
2007/03/22 112 114 111 112 242,000
2007/03/20 111 112 110 110 227,000
2007/03/19 111 113 110 110 280,000
2007/03/16 114 114 112 112 124,000
2007/03/15 114 115 113 114 283,000
2007/03/14 113 114 112 112 268,000
2007/03/13 117 118 116 116 217,000
2007/03/12 116 118 115 118 235,000
2007/03/09 117 117 115 116 253,000
2007/03/08 114 116 113 115 351,000
2007/03/07 117 117 113 114 366,000
2007/03/06 109 115 109 114 400,000
2007/03/05 115 115 109 109 513,000
2007/03/02 115 118 115 116 435,000
2007/03/01 118 121 115 116 831,000
2007/02/28 109 119 109 118 952,000
2007/02/27 128 128 121 122 1,134,000
2007/02/26 125 128 124 128 1,203,000
2007/02/23 121 126 119 124 2,644,000
2007/02/22 114 119 114 119 886,000
2007/02/21 114 115 113 114 271,000
2007/02/20 118 118 115 115 284,000
2007/02/19 116 117 114 117 337,000
2007/02/16 117 118 116 116 179,000
2007/02/15 119 119 117 117 215,000
2007/02/14 117 120 117 118 569,000
2007/02/13 116 119 116 117 375,000
2007/02/09 115 116 112 116 392,000
2007/02/08 116 118 115 115 228,000
2007/02/07 119 120 117 117 439,000
2007/02/06 120 120 118 119 414,000
2007/02/05 122 122 118 120 591,000
2007/02/02 121 122 119 121 484,000
2007/02/01 119 122 118 122 1,463,000
2007/01/31 118 126 117 117 5,311,000
2007/01/30 114 119 113 117 1,712,000
2007/01/29 114 115 111 114 672,000
2007/01/26 110 111 110 111 227,000
2007/01/25 115 115 110 110 667,000
2007/01/24 115 115 113 114 389,000
2007/01/23 113 116 113 114 575,000
2007/01/22 112 115 112 114 591,000
2007/01/19 112 113 110 112 448,000
2007/01/18 110 114 110 111 690,000
2007/01/17 107 114 106 111 1,610,000
2007/01/16 110 110 107 108 374,000
2007/01/15 110 112 107 111 815,000
2007/01/12 107 110 106 110 3,210,000
2007/01/11 121 131 109 112 15,203,000
2007/01/10 100 104 98 103 688,000
2007/01/09 99 100 98 100 142,000
2007/01/05 100 101 98 98 240,000
2007/01/04 99 100 98 100 153,000

このページの先頭へ