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
2010/12/30 57 57 55 56 251,000
2010/12/29 56 56 54 56 94,000
2010/12/28 55 56 55 56 120,000
2010/12/27 55 56 54 54 194,000
2010/12/24 57 57 55 55 286,000
2010/12/22 56 57 56 57 81,000
2010/12/21 56 57 55 57 132,000
2010/12/20 57 57 56 56 66,000
2010/12/17 58 58 57 57 204,000
2010/12/16 56 58 55 58 419,000
2010/12/15 57 57 55 56 460,000
2010/12/14 57 57 55 57 321,000
2010/12/13 56 56 54 56 446,000
2010/12/10 55 56 54 56 349,000
2010/12/09 55 56 53 55 439,000
2010/12/08 52 54 51 54 453,000
2010/12/07 52 52 51 52 92,000
2010/12/06 50 52 50 52 147,000
2010/12/03 51 51 49 49 186,000
2010/12/02 51 51 50 51 140,000
2010/12/01 50 51 50 50 78,000
2010/11/30 51 52 50 51 69,000
2010/11/29 51 52 51 51 186,000
2010/11/26 53 53 50 51 504,000
2010/11/25 52 54 52 53 694,000
2010/11/24 50 51 49 51 293,000
2010/11/22 49 52 49 51 241,000
2010/11/19 50 51 49 49 482,000
2010/11/18 49 49 47 48 389,000
2010/11/17 48 49 47 48 264,000
2010/11/16 48 48 47 47 128,000
2010/11/15 47 48 47 48 204,000
2010/11/12 48 48 46 47 373,000
2010/11/11 47 48 46 48 314,000
2010/11/10 47 48 47 47 124,000
2010/11/09 45 47 45 47 311,000
2010/11/08 47 47 45 47 212,000
2010/11/05 43 45 43 44 224,000
2010/11/04 44 45 40 42 486,000
2010/11/02 44 44 41 41 169,000
2010/11/01 46 46 44 44 180,000
2010/10/29 48 48 46 46 238,000
2010/10/28 48 49 47 47 361,000
2010/10/27 50 50 48 48 91,000
2010/10/26 48 49 47 48 171,000
2010/10/25 50 50 48 48 100,000
2010/10/22 48 49 48 48 59,000
2010/10/21 50 50 48 48 138,000
2010/10/20 50 51 48 50 226,000
2010/10/19 51 52 50 50 63,000
2010/10/18 50 52 50 51 94,000
2010/10/15 51 52 51 52 140,000
2010/10/14 51 51 50 50 84,000
2010/10/13 52 52 50 51 126,000
2010/10/12 53 54 52 53 159,000
2010/10/08 51 54 51 53 441,000
2010/10/07 49 51 49 51 244,000
2010/10/06 49 49 48 49 25,000
2010/10/05 48 49 46 49 72,000
2010/10/04 49 49 48 48 34,000
2010/10/01 50 50 48 48 201,000
2010/09/30 48 51 48 49 524,000
2010/09/29 48 50 48 49 98,000
2010/09/28 49 49 47 48 142,000
2010/09/27 50 50 48 49 116,000
2010/09/24 49 49 48 49 46,000
2010/09/22 50 50 49 49 38,000
2010/09/21 49 50 49 49 35,000
2010/09/17 48 49 48 49 38,000
2010/09/16 50 50 49 49 57,000
2010/09/15 49 50 49 49 47,000
2010/09/14 50 50 49 49 78,000
2010/09/13 50 51 50 50 78,000
2010/09/10 50 50 49 50 100,000
2010/09/09 49 50 49 49 49,000
2010/09/08 49 50 49 50 91,000
2010/09/07 51 51 50 51 69,000
2010/09/06 49 51 48 49 254,000
2010/09/03 48 49 47 48 100,000
2010/09/02 48 48 48 48 28,000
2010/09/01 46 47 46 47 139,000
2010/08/31 48 49 47 47 76,000
2010/08/30 48 50 48 48 142,000
2010/08/27 46 47 45 47 81,000
2010/08/26 45 45 44 45 136,000
2010/08/25 46 47 44 45 216,000
2010/08/24 48 48 47 47 103,000
2010/08/23 48 49 47 48 51,000
2010/08/20 48 49 48 48 58,000
2010/08/19 48 49 48 48 22,000
2010/08/18 49 49 48 49 68,000
2010/08/17 48 49 48 48 45,000
2010/08/16 49 49 48 49 12,000
2010/08/13 49 49 48 48 73,000
2010/08/12 50 50 47 49 323,000
2010/08/11 52 52 51 51 67,000
2010/08/10 53 53 52 52 51,000
2010/08/09 52 52 51 52 41,000
2010/08/06 52 53 52 52 78,000
2010/08/05 52 53 52 53 107,000
2010/08/04 52 52 51 52 37,000
2010/08/03 53 53 52 52 50,000
2010/08/02 53 53 52 52 24,000
2010/07/30 53 54 52 52 84,000
2010/07/29 55 55 53 53 95,000
2010/07/28 53 55 52 55 149,000
2010/07/27 51 52 51 52 133,000
2010/07/26 54 54 52 53 88,000
2010/07/23 52 53 51 52 135,000
2010/07/22 52 52 50 51 256,000
2010/07/21 53 54 51 52 163,000
2010/07/20 54 55 52 53 236,000
2010/07/16 57 57 55 56 79,000
2010/07/15 56 58 55 56 115,000
2010/07/14 56 57 56 56 118,000
2010/07/13 57 57 55 55 213,000
2010/07/12 57 57 56 57 86,000
2010/07/09 58 58 55 55 173,000
2010/07/08 56 57 56 56 183,000
2010/07/07 56 57 55 55 163,000
2010/07/06 55 56 54 56 183,000
2010/07/05 53 55 53 54 148,000
2010/07/02 53 54 53 53 101,000
2010/07/01 53 54 52 53 204,000
2010/06/30 55 55 54 54 260,000
2010/06/29 57 59 56 56 271,000
2010/06/28 59 59 57 57 183,000
2010/06/25 60 60 58 58 201,000
2010/06/24 59 60 59 60 108,000
2010/06/23 59 60 59 59 64,000
2010/06/22 61 61 60 60 132,000
2010/06/21 61 61 61 61 48,000
2010/06/18 60 61 60 60 186,000
2010/06/17 62 62 61 62 121,000
2010/06/16 63 63 61 62 212,000
2010/06/15 63 64 61 61 163,000
2010/06/14 60 64 60 62 532,000
2010/06/11 60 60 59 60 227,000
2010/06/10 59 59 58 58 352,000
2010/06/09 60 60 58 58 182,000
2010/06/08 58 61 58 59 191,000
2010/06/07 61 61 59 59 251,000
2010/06/04 64 65 61 62 891,000
2010/06/03 62 65 61 64 2,200,000
2010/06/02 62 62 60 60 168,000
2010/06/01 61 62 60 62 291,000
2010/05/31 60 61 59 61 201,000
2010/05/28 62 63 60 60 432,000
2010/05/27 58 62 58 62 450,000
2010/05/26 57 59 56 59 818,000
2010/05/25 58 59 57 57 1,521,000
2010/05/24 63 63 57 60 9,643,000
2010/05/21 50 53 50 53 897,000
2010/05/20 54 56 54 55 278,000
2010/05/19 51 56 51 56 843,000
2010/05/18 61 61 56 56 516,000
2010/05/17 61 64 61 61 646,000
2010/05/14 65 67 64 65 391,000
2010/05/13 65 68 64 66 1,120,000
2010/05/12 64 65 60 64 1,370,000
2010/05/11 67 68 63 64 999,000
2010/05/10 59 64 59 64 576,000
2010/05/07 59 63 58 59 1,503,000
2010/05/06 66 74 64 64 3,210,000
2010/04/30 68 68 66 68 345,000
2010/04/28 65 70 64 68 1,142,000
2010/04/27 68 69 65 68 2,400,000
2010/04/26 60 74 59 67 10,502,000
2010/04/23 58 59 57 58 315,000
2010/04/22 57 58 56 58 356,000
2010/04/21 55 60 55 59 1,010,000
2010/04/20 53 55 53 55 174,000
2010/04/19 55 55 53 53 391,000
2010/04/16 57 58 56 56 141,000
2010/04/15 57 58 56 57 205,000
2010/04/14 58 58 55 57 471,000
2010/04/13 59 59 56 57 446,000
2010/04/12 56 59 56 59 839,000
2010/04/09 55 55 54 55 430,000
2010/04/08 54 56 54 54 520,000
2010/04/07 53 54 53 54 334,000
2010/04/06 55 55 52 54 398,000
2010/04/05 53 55 52 54 698,000
2010/04/02 51 52 51 52 358,000
2010/04/01 50 51 50 50 405,000
2010/03/31 49 53 48 50 623,000
2010/03/30 48 49 48 49 158,000
2010/03/29 48 48 47 48 50,000
2010/03/26 47 47 46 46 165,000
2010/03/25 48 48 47 47 138,000
2010/03/24 48 48 47 48 175,000
2010/03/23 47 48 46 47 185,000
2010/03/19 47 48 47 47 126,000
2010/03/18 48 49 47 47 174,000
2010/03/17 49 49 47 48 395,000
2010/03/16 49 50 47 49 369,000
2010/03/15 48 51 47 50 1,019,000
2010/03/12 46 47 45 47 221,000
2010/03/11 45 46 45 46 38,000
2010/03/10 46 46 45 45 71,000
2010/03/09 44 45 44 45 177,000
2010/03/08 44 45 44 44 104,000
2010/03/05 44 44 44 44 21,000
2010/03/04 44 45 43 44 85,000
2010/03/03 45 45 44 44 29,000
2010/03/02 45 45 43 45 143,000
2010/03/01 45 45 44 45 113,000
2010/02/26 44 44 43 44 64,000
2010/02/25 44 44 43 44 86,000
2010/02/24 44 44 44 44 37,000
2010/02/23 43 44 43 43 61,000
2010/02/22 43 44 43 43 152,000
2010/02/19 43 44 43 43 76,000
2010/02/18 43 45 43 44 130,000
2010/02/17 43 44 43 43 84,000
2010/02/16 43 44 42 43 176,000
2010/02/15 45 45 43 44 251,000
2010/02/12 45 46 44 46 76,000
2010/02/10 46 46 44 45 213,000
2010/02/09 43 46 43 46 216,000
2010/02/08 45 45 43 43 131,000
2010/02/05 44 45 44 44 161,000
2010/02/04 46 46 45 46 69,000
2010/02/03 47 47 45 45 73,000
2010/02/02 45 47 45 46 122,000
2010/02/01 45 46 44 45 126,000
2010/01/29 45 46 45 46 65,000
2010/01/28 45 46 44 45 117,000
2010/01/27 47 47 45 45 161,000
2010/01/26 48 48 46 46 174,000
2010/01/25 45 47 45 47 292,000
2010/01/22 44 45 44 44 163,000
2010/01/21 44 46 44 46 189,000
2010/01/20 44 46 44 46 116,000
2010/01/19 46 46 44 45 255,000
2010/01/18 47 48 46 46 119,000
2010/01/15 49 49 47 48 501,000
2010/01/14 49 50 48 48 736,000
2010/01/13 48 51 47 49 1,057,000
2010/01/12 45 47 44 47 953,000
2010/01/08 41 42 40 42 297,000
2010/01/07 41 42 40 40 312,000
2010/01/06 41 41 40 41 163,000
2010/01/05 41 41 40 41 150,000
2010/01/04 40 41 40 41 72,000

このページの先頭へ