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 |
---|---|---|---|---|---|
2008/12/30 | 36 | 37 | 36 | 37 | 31,000 |
2008/12/29 | 38 | 38 | 35 | 37 | 175,000 |
2008/12/26 | 37 | 37 | 35 | 35 | 89,000 |
2008/12/25 | 36 | 36 | 35 | 35 | 133,000 |
2008/12/24 | 36 | 36 | 35 | 36 | 126,000 |
2008/12/22 | 36 | 37 | 35 | 37 | 125,000 |
2008/12/19 | 36 | 37 | 35 | 37 | 159,000 |
2008/12/18 | 37 | 37 | 36 | 36 | 200,000 |
2008/12/17 | 37 | 39 | 36 | 38 | 446,000 |
2008/12/16 | 34 | 43 | 33 | 39 | 1,972,000 |
2008/12/15 | 34 | 34 | 32 | 33 | 281,000 |
2008/12/12 | 32 | 33 | 30 | 30 | 321,000 |
2008/12/11 | 31 | 32 | 31 | 32 | 90,000 |
2008/12/10 | 29 | 31 | 29 | 31 | 312,000 |
2008/12/09 | 30 | 31 | 29 | 29 | 172,000 |
2008/12/08 | 30 | 30 | 29 | 30 | 43,000 |
2008/12/05 | 29 | 30 | 29 | 29 | 57,000 |
2008/12/04 | 30 | 30 | 29 | 29 | 35,000 |
2008/12/03 | 31 | 31 | 29 | 30 | 66,000 |
2008/12/02 | 30 | 30 | 30 | 30 | 50,000 |
2008/12/01 | 31 | 31 | 30 | 30 | 138,000 |
2008/11/28 | 32 | 32 | 31 | 31 | 158,000 |
2008/11/27 | 34 | 35 | 31 | 32 | 156,000 |
2008/11/26 | 34 | 34 | 33 | 33 | 118,000 |
2008/11/25 | 34 | 34 | 32 | 34 | 129,000 |
2008/11/21 | 30 | 32 | 30 | 32 | 156,000 |
2008/11/20 | 33 | 33 | 31 | 32 | 183,000 |
2008/11/19 | 34 | 34 | 33 | 33 | 39,000 |
2008/11/18 | 34 | 35 | 34 | 34 | 68,000 |
2008/11/17 | 34 | 35 | 33 | 35 | 34,000 |
2008/11/14 | 35 | 35 | 34 | 35 | 82,000 |
2008/11/13 | 33 | 34 | 33 | 34 | 36,000 |
2008/11/12 | 34 | 34 | 33 | 33 | 106,000 |
2008/11/11 | 34 | 35 | 33 | 33 | 102,000 |
2008/11/10 | 34 | 34 | 33 | 34 | 134,000 |
2008/11/07 | 33 | 34 | 32 | 33 | 67,000 |
2008/11/06 | 34 | 34 | 32 | 34 | 140,000 |
2008/11/05 | 33 | 35 | 33 | 34 | 189,000 |
2008/11/04 | 33 | 33 | 31 | 33 | 72,000 |
2008/10/31 | 31 | 32 | 30 | 32 | 57,000 |
2008/10/30 | 32 | 32 | 31 | 31 | 73,000 |
2008/10/29 | 32 | 33 | 30 | 31 | 153,000 |
2008/10/28 | 31 | 31 | 29 | 31 | 205,000 |
2008/10/27 | 32 | 32 | 29 | 31 | 206,000 |
2008/10/24 | 32 | 32 | 30 | 30 | 201,000 |
2008/10/23 | 30 | 32 | 30 | 32 | 372,000 |
2008/10/22 | 31 | 32 | 31 | 31 | 57,000 |
2008/10/21 | 32 | 32 | 31 | 32 | 92,000 |
2008/10/20 | 31 | 32 | 31 | 31 | 143,000 |
2008/10/17 | 31 | 33 | 31 | 31 | 177,000 |
2008/10/16 | 29 | 31 | 28 | 31 | 194,000 |
2008/10/15 | 32 | 32 | 31 | 32 | 123,000 |
2008/10/14 | 34 | 35 | 32 | 32 | 278,000 |
2008/10/10 | 27 | 29 | 27 | 29 | 299,000 |
2008/10/09 | 28 | 31 | 28 | 28 | 306,000 |
2008/10/08 | 31 | 31 | 27 | 28 | 570,000 |
2008/10/07 | 29 | 33 | 29 | 33 | 246,000 |
2008/10/06 | 34 | 35 | 31 | 33 | 480,000 |
2008/10/03 | 33 | 35 | 33 | 35 | 138,000 |
2008/10/02 | 35 | 37 | 34 | 34 | 147,000 |
2008/10/01 | 38 | 38 | 36 | 36 | 78,000 |
2008/09/30 | 35 | 38 | 33 | 38 | 275,000 |
2008/09/29 | 39 | 39 | 35 | 35 | 329,000 |
2008/09/26 | 39 | 39 | 37 | 37 | 227,000 |
2008/09/25 | 38 | 39 | 37 | 38 | 283,000 |
2008/09/24 | 36 | 37 | 35 | 37 | 207,000 |
2008/09/22 | 36 | 37 | 34 | 35 | 368,000 |
2008/09/19 | 36 | 37 | 33 | 35 | 487,000 |
2008/09/18 | 34 | 35 | 33 | 35 | 194,000 |
2008/09/17 | 35 | 36 | 34 | 34 | 366,000 |
2008/09/16 | 32 | 35 | 32 | 34 | 507,000 |
2008/09/12 | 35 | 41 | 35 | 35 | 814,000 |
2008/09/11 | 36 | 37 | 34 | 35 | 208,000 |
2008/09/10 | 33 | 35 | 33 | 34 | 193,000 |
2008/09/09 | 33 | 37 | 32 | 33 | 282,000 |
2008/09/08 | 32 | 35 | 32 | 34 | 282,000 |
2008/09/05 | 34 | 35 | 32 | 33 | 384,000 |
2008/09/04 | 38 | 38 | 35 | 35 | 261,000 |
2008/09/03 | 39 | 40 | 36 | 39 | 290,000 |
2008/09/02 | 40 | 41 | 40 | 40 | 228,000 |
2008/09/01 | 42 | 43 | 41 | 41 | 169,000 |
2008/08/29 | 43 | 44 | 42 | 43 | 106,000 |
2008/08/28 | 43 | 43 | 42 | 43 | 85,000 |
2008/08/27 | 45 | 45 | 43 | 43 | 86,000 |
2008/08/26 | 42 | 44 | 41 | 44 | 253,000 |
2008/08/25 | 43 | 43 | 41 | 42 | 136,000 |
2008/08/22 | 41 | 41 | 40 | 41 | 225,000 |
2008/08/21 | 43 | 43 | 39 | 39 | 208,000 |
2008/08/20 | 40 | 41 | 40 | 40 | 288,000 |
2008/08/19 | 41 | 43 | 40 | 40 | 251,000 |
2008/08/18 | 45 | 45 | 41 | 44 | 370,000 |
2008/08/15 | 46 | 46 | 45 | 45 | 175,000 |
2008/08/14 | 46 | 47 | 45 | 45 | 200,000 |
2008/08/13 | 47 | 49 | 46 | 47 | 139,000 |
2008/08/12 | 49 | 50 | 47 | 47 | 75,000 |
2008/08/11 | 51 | 51 | 50 | 50 | 116,000 |
2008/08/08 | 46 | 50 | 45 | 49 | 346,000 |
2008/08/07 | 49 | 49 | 48 | 48 | 65,000 |
2008/08/06 | 49 | 50 | 47 | 50 | 213,000 |
2008/08/05 | 51 | 52 | 47 | 47 | 408,000 |
2008/08/04 | 55 | 55 | 51 | 51 | 201,000 |
2008/08/01 | 56 | 56 | 54 | 54 | 83,000 |
2008/07/31 | 56 | 56 | 55 | 55 | 89,000 |
2008/07/30 | 54 | 56 | 54 | 55 | 238,000 |
2008/07/29 | 56 | 56 | 54 | 54 | 94,000 |
2008/07/28 | 56 | 56 | 55 | 55 | 155,000 |
2008/07/25 | 57 | 57 | 55 | 55 | 69,000 |
2008/07/24 | 54 | 56 | 54 | 56 | 338,000 |
2008/07/23 | 55 | 57 | 55 | 56 | 104,000 |
2008/07/22 | 56 | 56 | 55 | 56 | 162,000 |
2008/07/18 | 56 | 56 | 55 | 55 | 127,000 |
2008/07/17 | 56 | 57 | 55 | 56 | 70,000 |
2008/07/16 | 57 | 57 | 55 | 55 | 111,000 |
2008/07/15 | 57 | 57 | 55 | 56 | 130,000 |
2008/07/14 | 56 | 56 | 55 | 55 | 72,000 |
2008/07/11 | 55 | 57 | 54 | 56 | 193,000 |
2008/07/10 | 54 | 56 | 54 | 56 | 298,000 |
2008/07/09 | 57 | 57 | 55 | 55 | 334,000 |
2008/07/08 | 56 | 57 | 55 | 56 | 378,000 |
2008/07/07 | 56 | 58 | 56 | 56 | 134,000 |
2008/07/04 | 59 | 59 | 57 | 57 | 138,000 |
2008/07/03 | 56 | 59 | 55 | 59 | 495,000 |
2008/07/02 | 60 | 60 | 57 | 58 | 233,000 |
2008/07/01 | 60 | 62 | 59 | 59 | 185,000 |
2008/06/30 | 60 | 61 | 59 | 59 | 256,000 |
2008/06/27 | 62 | 63 | 61 | 62 | 426,000 |
2008/06/26 | 63 | 67 | 62 | 64 | 2,073,000 |
2008/06/25 | 64 | 64 | 61 | 61 | 389,000 |
2008/06/24 | 62 | 64 | 62 | 63 | 243,000 |
2008/06/23 | 61 | 63 | 61 | 62 | 179,000 |
2008/06/20 | 64 | 65 | 61 | 61 | 318,000 |
2008/06/19 | 65 | 66 | 63 | 64 | 178,000 |
2008/06/18 | 65 | 67 | 65 | 65 | 236,000 |
2008/06/17 | 63 | 66 | 63 | 64 | 455,000 |
2008/06/16 | 70 | 72 | 65 | 65 | 2,206,000 |
2008/06/13 | 64 | 64 | 61 | 62 | 244,000 |
2008/06/12 | 61 | 64 | 61 | 64 | 448,000 |
2008/06/11 | 62 | 63 | 62 | 62 | 120,000 |
2008/06/10 | 64 | 66 | 62 | 63 | 369,000 |
2008/06/09 | 64 | 66 | 63 | 64 | 269,000 |
2008/06/06 | 68 | 68 | 66 | 66 | 333,000 |
2008/06/05 | 64 | 68 | 63 | 68 | 835,000 |
2008/06/04 | 61 | 63 | 61 | 63 | 660,000 |
2008/06/03 | 64 | 64 | 62 | 63 | 355,000 |
2008/06/02 | 67 | 67 | 63 | 65 | 486,000 |
2008/05/30 | 66 | 67 | 66 | 66 | 256,000 |
2008/05/29 | 69 | 69 | 66 | 67 | 358,000 |
2008/05/28 | 68 | 69 | 66 | 69 | 694,000 |
2008/05/27 | 71 | 71 | 66 | 68 | 1,115,000 |
2008/05/26 | 75 | 76 | 70 | 71 | 4,716,000 |
2008/05/23 | 64 | 66 | 63 | 65 | 480,000 |
2008/05/22 | 62 | 64 | 61 | 64 | 167,000 |
2008/05/21 | 63 | 63 | 62 | 63 | 196,000 |
2008/05/20 | 63 | 65 | 62 | 64 | 651,000 |
2008/05/19 | 59 | 63 | 59 | 62 | 504,000 |
2008/05/16 | 60 | 60 | 59 | 59 | 71,000 |
2008/05/15 | 60 | 60 | 59 | 59 | 114,000 |
2008/05/14 | 61 | 61 | 57 | 60 | 293,000 |
2008/05/13 | 61 | 61 | 60 | 61 | 129,000 |
2008/05/12 | 59 | 61 | 59 | 61 | 130,000 |
2008/05/09 | 61 | 61 | 59 | 59 | 159,000 |
2008/05/08 | 59 | 60 | 59 | 59 | 114,000 |
2008/05/07 | 59 | 60 | 59 | 59 | 84,000 |
2008/05/02 | 59 | 59 | 58 | 58 | 196,000 |
2008/05/01 | 59 | 62 | 59 | 59 | 481,000 |
2008/04/30 | 59 | 59 | 58 | 58 | 95,000 |
2008/04/28 | 58 | 59 | 57 | 57 | 119,000 |
2008/04/25 | 58 | 60 | 57 | 59 | 353,000 |
2008/04/24 | 57 | 58 | 56 | 56 | 182,000 |
2008/04/23 | 59 | 59 | 57 | 58 | 203,000 |
2008/04/22 | 58 | 60 | 57 | 60 | 514,000 |
2008/04/21 | 58 | 59 | 56 | 58 | 225,000 |
2008/04/18 | 57 | 59 | 56 | 59 | 87,000 |
2008/04/17 | 59 | 59 | 56 | 57 | 323,000 |
2008/04/16 | 57 | 61 | 56 | 59 | 620,000 |
2008/04/15 | 56 | 57 | 55 | 57 | 106,000 |
2008/04/14 | 56 | 56 | 55 | 56 | 92,000 |
2008/04/11 | 56 | 57 | 55 | 56 | 110,000 |
2008/04/10 | 56 | 56 | 56 | 56 | 38,000 |
2008/04/09 | 58 | 58 | 56 | 56 | 103,000 |
2008/04/08 | 58 | 58 | 57 | 58 | 65,000 |
2008/04/07 | 57 | 58 | 57 | 57 | 83,000 |
2008/04/04 | 59 | 59 | 56 | 57 | 111,000 |
2008/04/03 | 57 | 59 | 56 | 59 | 251,000 |
2008/04/02 | 56 | 57 | 55 | 57 | 168,000 |
2008/04/01 | 55 | 56 | 55 | 56 | 52,000 |
2008/03/31 | 55 | 57 | 55 | 55 | 173,000 |
2008/03/28 | 56 | 57 | 55 | 56 | 290,000 |
2008/03/27 | 56 | 57 | 55 | 56 | 144,000 |
2008/03/26 | 56 | 56 | 55 | 55 | 187,000 |
2008/03/25 | 58 | 58 | 55 | 56 | 269,000 |
2008/03/24 | 57 | 57 | 55 | 57 | 211,000 |
2008/03/21 | 57 | 57 | 54 | 54 | 302,000 |
2008/03/19 | 57 | 58 | 55 | 58 | 479,000 |
2008/03/18 | 55 | 56 | 53 | 56 | 247,000 |
2008/03/17 | 56 | 56 | 53 | 56 | 356,000 |
2008/03/14 | 58 | 59 | 57 | 57 | 304,000 |
2008/03/13 | 60 | 60 | 58 | 58 | 210,000 |
2008/03/12 | 62 | 62 | 59 | 59 | 282,000 |
2008/03/11 | 59 | 61 | 58 | 61 | 249,000 |
2008/03/10 | 60 | 61 | 59 | 59 | 197,000 |
2008/03/07 | 61 | 62 | 60 | 61 | 355,000 |
2008/03/06 | 61 | 65 | 61 | 63 | 267,000 |
2008/03/05 | 61 | 63 | 60 | 61 | 195,000 |
2008/03/04 | 63 | 65 | 61 | 61 | 233,000 |
2008/03/03 | 64 | 64 | 62 | 62 | 261,000 |
2008/02/29 | 66 | 68 | 64 | 65 | 733,000 |
2008/02/28 | 66 | 73 | 66 | 67 | 1,941,000 |
2008/02/27 | 65 | 66 | 64 | 66 | 615,000 |
2008/02/26 | 66 | 66 | 63 | 63 | 1,062,000 |
2008/02/25 | 66 | 66 | 62 | 66 | 1,426,000 |
2008/02/22 | 58 | 68 | 58 | 65 | 4,373,000 |
2008/02/21 | 57 | 61 | 57 | 58 | 830,000 |
2008/02/20 | 57 | 58 | 56 | 58 | 301,000 |
2008/02/19 | 59 | 59 | 57 | 58 | 205,000 |
2008/02/18 | 57 | 60 | 57 | 59 | 667,000 |
2008/02/15 | 55 | 59 | 55 | 57 | 556,000 |
2008/02/14 | 58 | 59 | 55 | 56 | 737,000 |
2008/02/13 | 58 | 64 | 58 | 59 | 1,033,000 |
2008/02/12 | 58 | 58 | 57 | 57 | 152,000 |
2008/02/08 | 59 | 59 | 58 | 59 | 261,000 |
2008/02/07 | 60 | 61 | 58 | 58 | 296,000 |
2008/02/06 | 61 | 61 | 59 | 60 | 383,000 |
2008/02/05 | 61 | 62 | 60 | 62 | 213,000 |
2008/02/04 | 60 | 62 | 60 | 62 | 443,000 |
2008/02/01 | 61 | 62 | 59 | 59 | 426,000 |
2008/01/31 | 60 | 61 | 59 | 60 | 246,000 |
2008/01/30 | 61 | 63 | 60 | 61 | 541,000 |
2008/01/29 | 62 | 62 | 60 | 62 | 445,000 |
2008/01/28 | 65 | 65 | 59 | 60 | 453,000 |
2008/01/25 | 62 | 65 | 61 | 65 | 266,000 |
2008/01/24 | 62 | 62 | 60 | 62 | 168,000 |
2008/01/23 | 60 | 61 | 58 | 59 | 280,000 |
2008/01/22 | 60 | 60 | 56 | 56 | 415,000 |
2008/01/21 | 62 | 62 | 60 | 61 | 560,000 |
2008/01/18 | 58 | 64 | 58 | 63 | 593,000 |
2008/01/17 | 60 | 61 | 58 | 60 | 317,000 |
2008/01/16 | 60 | 61 | 59 | 59 | 580,000 |
2008/01/15 | 65 | 66 | 62 | 62 | 493,000 |
2008/01/11 | 67 | 69 | 65 | 66 | 413,000 |
2008/01/10 | 71 | 71 | 66 | 66 | 708,000 |
2008/01/09 | 63 | 73 | 63 | 70 | 2,988,000 |
2008/01/08 | 66 | 68 | 65 | 65 | 780,000 |
2008/01/07 | 65 | 67 | 64 | 66 | 375,000 |
2008/01/04 | 70 | 70 | 67 | 67 | 302,000 |