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
2011/12/30 96 101 96 100 3,546,000
2011/12/29 96 97 95 96 812,000
2011/12/28 95 97 95 97 776,000
2011/12/27 96 98 95 96 2,207,000
2011/12/26 100 100 96 96 1,223,000
2011/12/22 97 99 97 98 1,328,000
2011/12/21 103 104 99 99 2,035,000
2011/12/20 97 102 97 101 2,909,000
2011/12/19 101 101 95 97 3,663,000
2011/12/16 103 104 100 101 3,579,000
2011/12/15 106 107 102 102 5,697,000
2011/12/14 113 114 105 109 7,678,000
2011/12/13 114 117 112 114 11,128,000
2011/12/12 110 115 109 114 9,911,000
2011/12/09 108 109 107 108 2,923,000
2011/12/08 111 113 109 110 4,229,000
2011/12/07 111 113 109 111 3,985,000
2011/12/06 111 114 107 109 10,378,000
2011/12/05 109 113 106 113 15,383,000
2011/12/02 99 108 99 107 13,249,000
2011/12/01 103 104 98 99 4,915,000
2011/11/30 95 102 94 101 11,030,000
2011/11/29 96 97 94 96 1,901,000
2011/11/28 94 96 93 96 2,157,000
2011/11/25 94 96 92 94 2,171,000
2011/11/24 93 94 91 94 2,739,000
2011/11/22 93 96 93 94 2,134,000
2011/11/21 92 96 91 96 2,700,000
2011/11/18 92 93 91 92 1,295,000
2011/11/17 91 94 91 92 1,850,000
2011/11/16 97 98 92 93 2,289,000
2011/11/15 96 99 95 97 4,139,000
2011/11/14 92 95 92 95 2,233,000
2011/11/11 90 92 89 91 3,332,000
2011/11/10 92 94 91 92 2,744,000
2011/11/09 95 97 93 96 3,143,000
2011/11/08 97 98 94 94 4,136,000
2011/11/07 95 102 95 99 8,726,000
2011/11/04 92 95 92 94 2,287,000
2011/11/02 93 94 91 91 2,807,000
2011/11/01 96 97 94 95 2,671,000
2011/10/31 95 97 94 95 1,737,000
2011/10/28 98 99 95 95 2,801,000
2011/10/27 96 97 94 97 1,302,000
2011/10/26 96 96 95 95 824,000
2011/10/25 98 99 96 97 2,016,000
2011/10/24 96 97 95 97 1,281,000
2011/10/21 94 96 94 95 964,000
2011/10/20 96 98 94 94 1,800,000
2011/10/19 99 101 95 98 3,393,000
2011/10/18 98 101 97 100 3,249,000
2011/10/17 103 103 97 99 5,085,000
2011/10/14 97 102 96 99 11,599,000
2011/10/13 94 98 91 98 6,667,000
2011/10/12 91 94 90 92 4,288,000
2011/10/11 90 92 89 91 2,543,000
2011/10/07 90 90 88 88 2,101,000
2011/10/06 90 91 88 90 1,894,000
2011/10/05 93 94 87 89 3,155,000
2011/10/04 91 93 90 92 2,757,000
2011/10/03 89 95 88 93 4,409,000
2011/09/30 92 93 88 90 3,306,000
2011/09/29 87 93 86 91 6,758,000
2011/09/28 85 89 84 88 4,260,000
2011/09/27 85 85 81 83 3,711,000
2011/09/26 88 89 81 81 4,772,000
2011/09/22 92 94 90 91 2,317,000
2011/09/21 95 95 93 94 1,091,000
2011/09/20 97 98 95 95 1,834,000
2011/09/16 96 98 94 98 2,226,000
2011/09/15 94 95 93 94 2,715,000
2011/09/14 101 101 91 93 5,575,000
2011/09/13 100 101 98 101 2,248,000
2011/09/12 101 102 99 99 2,930,000
2011/09/09 106 106 103 103 3,237,000
2011/09/08 108 108 104 106 2,732,000
2011/09/07 104 107 103 106 3,698,000
2011/09/06 108 112 101 101 11,764,000
2011/09/05 104 110 104 109 8,929,000
2011/09/02 105 106 103 105 3,019,000
2011/09/01 107 108 105 105 3,546,000
2011/08/31 109 109 106 107 4,964,000
2011/08/30 108 111 106 111 6,382,000
2011/08/29 108 111 105 108 10,281,000
2011/08/26 100 105 99 104 6,969,000
2011/08/25 99 101 98 101 3,613,000
2011/08/24 103 104 98 98 4,992,000
2011/08/23 99 100 97 100 3,260,000
2011/08/22 98 103 97 97 5,846,000
2011/08/19 98 102 97 100 7,956,000
2011/08/18 109 109 101 101 10,709,000
2011/08/17 106 109 101 107 15,556,000
2011/08/16 110 112 102 104 15,612,000
2011/08/15 110 114 107 111 22,248,000
2011/08/12 105 109 103 108 20,811,000
2011/08/11 84 108 83 106 27,708,000
2011/08/10 93 93 88 89 5,799,000
2011/08/09 80 89 78 88 9,650,000
2011/08/08 92 94 85 85 6,756,000
2011/08/05 94 97 94 95 4,618,000
2011/08/04 103 104 101 101 2,167,000
2011/08/03 101 102 100 101 3,536,000
2011/08/02 103 106 102 104 2,750,000
2011/08/01 101 108 101 105 6,075,000
2011/07/29 103 104 100 102 3,325,000
2011/07/28 105 106 103 104 3,566,000
2011/07/27 111 111 105 107 8,631,000
2011/07/26 105 113 104 112 10,037,000
2011/07/25 108 109 105 106 3,217,000
2011/07/22 103 109 99 108 13,300,000
2011/07/21 109 109 102 104 7,803,000
2011/07/20 109 110 107 109 3,798,000
2011/07/19 113 114 107 108 7,440,000
2011/07/15 114 116 110 113 4,493,000
2011/07/14 120 120 114 115 8,299,000
2011/07/13 120 122 119 120 1,992,000
2011/07/12 120 122 119 120 1,713,000
2011/07/11 122 124 120 121 2,805,000
2011/07/08 123 124 122 122 1,715,000
2011/07/07 123 125 122 122 3,036,000
2011/07/06 126 126 121 123 7,600,000
2011/07/05 117 126 115 126 6,839,000
2011/07/04 117 120 115 117 4,998,000
2011/07/01 118 119 115 116 3,794,000
2011/06/30 120 120 116 118 3,790,000
2011/06/29 123 124 118 121 5,120,000
2011/06/28 126 127 122 123 5,370,000
2011/06/27 122 126 121 125 7,866,000
2011/06/24 127 127 121 123 11,543,000
2011/06/23 116 125 115 124 13,922,000
2011/06/22 115 119 113 118 9,986,000
2011/06/21 113 114 111 113 4,051,000
2011/06/20 110 114 109 113 5,836,000
2011/06/17 115 115 108 110 4,804,000
2011/06/16 116 116 113 114 5,700,000
2011/06/15 123 124 116 117 9,016,000
2011/06/14 120 123 117 122 12,354,000
2011/06/13 110 121 110 120 10,378,000
2011/06/10 116 117 112 113 6,336,000
2011/06/09 113 116 111 113 8,913,000
2011/06/08 118 118 107 115 21,830,000
2011/06/07 117 125 114 117 18,830,000
2011/06/06 133 135 114 116 16,126,000
2011/06/03 142 143 129 129 16,905,000
2011/06/02 145 156 140 140 24,747,000
2011/06/01 133 148 129 146 7,417,000
2011/05/31 134 134 129 130 3,998,000
2011/05/30 128 129 124 129 3,930,000
2011/05/27 131 134 126 127 8,351,000
2011/05/26 129 132 123 129 7,299,000
2011/05/25 144 144 130 131 3,372,000
2011/05/24 140 148 140 144 1,995,000
2011/05/23 147 149 141 142 1,686,000
2011/05/20 153 153 149 152 1,248,000
2011/05/19 162 163 151 152 2,811,000
2011/05/18 152 159 149 156 2,664,000
2011/05/17 155 156 147 149 3,401,000
2011/05/16 160 168 156 158 2,890,000
2011/05/13 165 167 161 162 1,427,000
2011/05/12 170 174 167 167 2,031,000
2011/05/11 176 176 171 171 2,951,000
2011/05/10 182 184 174 183 2,023,000
2011/05/09 192 193 180 181 2,352,000
2011/05/06 171 186 169 186 5,481,000
2011/05/02 171 178 169 174 2,411,000
2011/04/28 163 175 160 171 5,176,000
2011/04/27 170 171 162 164 1,102,000
2011/04/26 177 180 168 169 1,754,000
2011/04/25 175 182 171 173 1,954,000
2011/04/22 168 169 162 169 1,633,000
2011/04/21 183 185 166 170 2,495,000
2011/04/20 187 187 181 182 953,000
2011/04/19 188 190 182 182 1,734,000
2011/04/18 198 198 191 192 1,137,000
2011/04/15 200 203 195 195 1,499,000
2011/04/14 195 207 193 201 3,764,000
2011/04/13 201 202 194 198 2,142,000
2011/04/12 207 207 193 196 3,480,000
2011/04/11 188 213 188 208 7,198,000
2011/04/08 193 197 184 185 4,250,000
2011/04/07 199 202 183 183 2,875,000
2011/04/06 206 214 192 195 4,144,000
2011/04/05 223 228 198 208 7,055,000
2011/04/04 224 237 217 222 14,486,000
2011/04/01 202 228 195 222 16,248,000
2011/03/31 208 208 189 204 4,753,000
2011/03/30 215 223 194 198 15,224,000
2011/03/29 152 203 151 203 23,094,000
2011/03/28 175 181 153 154 6,363,000
2011/03/25 201 208 180 190 8,542,000
2011/03/24 226 233 200 217 16,301,000
2011/03/23 161 206 160 193 34,353,000
2011/03/22 130 156 122 156 24,149,000
2011/03/18 99 106 96 106 3,711,000
2011/03/17 77 105 77 95 4,435,000
2011/03/16 82 89 80 85 1,928,000
2011/03/15 97 105 66 82 6,061,000
2011/03/14 100 100 100 100 1,148,000
2011/03/11 67 71 67 70 707,000
2011/03/10 74 74 68 71 669,000
2011/03/09 77 77 72 72 755,000
2011/03/08 77 79 75 76 1,160,000
2011/03/07 79 82 77 78 2,006,000
2011/03/04 74 81 73 80 4,187,000
2011/03/03 74 74 71 71 672,000
2011/03/02 73 73 71 73 822,000
2011/03/01 76 77 73 75 769,000
2011/02/28 70 75 70 75 2,288,000
2011/02/25 69 70 68 69 409,000
2011/02/24 69 71 68 70 889,000
2011/02/23 64 73 64 70 3,057,000
2011/02/22 66 66 64 64 121,000
2011/02/21 65 66 65 65 173,000
2011/02/18 68 68 65 65 272,000
2011/02/17 67 68 67 68 95,000
2011/02/16 66 67 66 66 45,000
2011/02/15 66 67 65 66 121,000
2011/02/14 68 69 66 66 131,000
2011/02/10 66 68 66 68 283,000
2011/02/09 66 66 63 66 414,000
2011/02/08 67 68 66 67 490,000
2011/02/07 66 68 65 68 478,000
2011/02/04 63 65 62 65 625,000
2011/02/03 62 63 61 63 198,000
2011/02/02 60 61 60 61 69,000
2011/02/01 60 60 60 60 83,000
2011/01/31 60 60 60 60 94,000
2011/01/28 61 62 61 61 272,000
2011/01/27 60 62 59 61 285,000
2011/01/26 60 60 59 59 83,000
2011/01/25 60 61 60 61 57,000
2011/01/24 59 60 59 59 63,000
2011/01/21 60 60 59 60 327,000
2011/01/20 60 63 60 61 854,000
2011/01/19 60 61 59 61 53,000
2011/01/18 59 60 59 59 184,000
2011/01/17 59 61 59 59 322,000
2011/01/14 59 60 59 59 141,000
2011/01/13 61 61 59 59 333,000
2011/01/12 62 62 60 61 234,000
2011/01/11 59 60 59 60 202,000
2011/01/07 61 61 60 60 105,000
2011/01/06 60 62 60 61 326,000
2011/01/05 58 59 58 59 152,000
2011/01/04 56 58 56 57 279,000

このページの先頭へ