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 |
---|---|---|---|---|---|
2012/12/28 | 385 | 389 | 373 | 384 | 962,700 |
2012/12/27 | 395 | 395 | 388 | 390 | 784,200 |
2012/12/26 | 394 | 394 | 390 | 393 | 685,800 |
2012/12/25 | 393 | 393 | 385 | 392 | 939,800 |
2012/12/21 | 396 | 396 | 362 | 383 | 1,986,300 |
2012/12/20 | 383 | 398 | 381 | 389 | 3,244,800 |
2012/12/19 | 355 | 375 | 355 | 367 | 2,015,600 |
2012/12/18 | 343 | 351 | 342 | 348 | 822,500 |
2012/12/17 | 350 | 350 | 342 | 342 | 796,500 |
2012/12/14 | 335 | 344 | 330 | 341 | 1,090,900 |
2012/12/13 | 343 | 346 | 338 | 340 | 594,600 |
2012/12/12 | 334 | 348 | 333 | 341 | 700,100 |
2012/12/11 | 333 | 334 | 321 | 331 | 617,900 |
2012/12/10 | 345 | 347 | 332 | 333 | 689,700 |
2012/12/07 | 335 | 339 | 333 | 337 | 516,100 |
2012/12/06 | 337 | 339 | 331 | 337 | 560,700 |
2012/12/05 | 326 | 334 | 324 | 333 | 563,800 |
2012/12/04 | 334 | 339 | 326 | 326 | 981,500 |
2012/12/03 | 346 | 352 | 333 | 340 | 2,932,500 |
2012/11/30 | 315 | 318 | 308 | 314 | 928,400 |
2012/11/29 | 294 | 315 | 294 | 310 | 1,260,200 |
2012/11/28 | 305 | 306 | 293 | 294 | 815,500 |
2012/11/27 | 289 | 309 | 285 | 307 | 1,463,700 |
2012/11/26 | 294 | 295 | 289 | 289 | 329,300 |
2012/11/22 | 285 | 288 | 280 | 288 | 362,900 |
2012/11/21 | 290 | 294 | 285 | 286 | 479,700 |
2012/11/20 | 300 | 300 | 284 | 291 | 323,500 |
2012/11/19 | 296 | 305 | 293 | 293 | 680,500 |
2012/11/16 | 290 | 293 | 285 | 288 | 595,400 |
2012/11/15 | 268 | 309 | 268 | 291 | 1,316,300 |
2012/11/14 | 258 | 263 | 256 | 262 | 200,600 |
2012/11/13 | 258 | 260 | 256 | 260 | 148,500 |
2012/11/12 | 260 | 262 | 255 | 256 | 178,100 |
2012/11/09 | 258 | 264 | 257 | 258 | 188,600 |
2012/11/08 | 262 | 266 | 258 | 265 | 256,900 |
2012/11/07 | 275 | 276 | 266 | 267 | 369,700 |
2012/11/06 | 275 | 276 | 271 | 272 | 380,400 |
2012/11/05 | 285 | 285 | 277 | 282 | 416,800 |
2012/11/02 | 289 | 289 | 282 | 286 | 378,800 |
2012/11/01 | 290 | 292 | 283 | 289 | 683,700 |
2012/10/31 | 268 | 287 | 268 | 287 | 1,069,500 |
2012/10/30 | 265 | 272 | 260 | 267 | 598,800 |
2012/10/29 | 262 | 277 | 260 | 267 | 752,900 |
2012/10/26 | 267 | 267 | 259 | 260 | 531,000 |
2012/10/25 | 246 | 271 | 246 | 268 | 1,429,500 |
2012/10/24 | 240 | 244 | 237 | 243 | 269,100 |
2012/10/23 | 246 | 246 | 239 | 241 | 202,000 |
2012/10/22 | 236 | 247 | 235 | 243 | 201,000 |
2012/10/19 | 236 | 241 | 234 | 241 | 192,400 |
2012/10/18 | 244 | 245 | 235 | 239 | 297,300 |
2012/10/17 | 238 | 244 | 236 | 243 | 241,800 |
2012/10/16 | 230 | 237 | 230 | 234 | 162,000 |
2012/10/15 | 228 | 233 | 228 | 230 | 132,600 |
2012/10/12 | 230 | 234 | 229 | 229 | 154,300 |
2012/10/11 | 226 | 237 | 226 | 232 | 215,600 |
2012/10/10 | 236 | 237 | 228 | 230 | 281,900 |
2012/10/09 | 247 | 248 | 241 | 242 | 147,700 |
2012/10/05 | 246 | 249 | 245 | 249 | 208,000 |
2012/10/04 | 233 | 248 | 233 | 248 | 249,200 |
2012/10/03 | 234 | 236 | 228 | 235 | 178,200 |
2012/10/02 | 231 | 240 | 231 | 236 | 269,500 |
2012/10/01 | 238 | 239 | 226 | 236 | 388,600 |
2012/09/28 | 241 | 244 | 239 | 242 | 222,900 |
2012/09/27 | 242 | 243 | 239 | 240 | 262,000 |
2012/09/26 | 236 | 254 | 236 | 247 | 518,100 |
2012/09/26 | 1 -> 0.25 分割 | ||||
2012/09/25 | 56 | 62 | 56 | 61 | 2,324,000 |
2012/09/24 | 63 | 63 | 60 | 60 | 1,771,000 |
2012/09/21 | 64 | 64 | 63 | 63 | 622,000 |
2012/09/20 | 63 | 65 | 63 | 65 | 1,295,000 |
2012/09/19 | 65 | 66 | 63 | 63 | 1,096,000 |
2012/09/18 | 64 | 66 | 63 | 65 | 1,624,000 |
2012/09/14 | 65 | 65 | 64 | 64 | 1,005,000 |
2012/09/13 | 63 | 65 | 62 | 63 | 992,000 |
2012/09/12 | 63 | 64 | 62 | 64 | 1,421,000 |
2012/09/11 | 65 | 65 | 62 | 64 | 1,902,000 |
2012/09/10 | 67 | 68 | 65 | 66 | 2,136,000 |
2012/09/07 | 70 | 71 | 69 | 69 | 688,000 |
2012/09/06 | 70 | 71 | 69 | 69 | 608,000 |
2012/09/05 | 73 | 73 | 68 | 69 | 1,213,000 |
2012/09/04 | 73 | 73 | 71 | 72 | 559,000 |
2012/09/03 | 72 | 74 | 71 | 72 | 861,000 |
2012/08/31 | 73 | 74 | 73 | 73 | 588,000 |
2012/08/30 | 75 | 76 | 73 | 74 | 1,456,000 |
2012/08/29 | 73 | 75 | 72 | 75 | 668,000 |
2012/08/28 | 74 | 74 | 72 | 73 | 1,082,000 |
2012/08/27 | 71 | 74 | 71 | 74 | 1,151,000 |
2012/08/24 | 72 | 72 | 70 | 71 | 1,249,000 |
2012/08/23 | 73 | 75 | 72 | 73 | 1,115,000 |
2012/08/22 | 75 | 75 | 73 | 74 | 846,000 |
2012/08/21 | 78 | 78 | 74 | 76 | 2,211,000 |
2012/08/20 | 76 | 77 | 75 | 77 | 1,214,000 |
2012/08/17 | 76 | 77 | 75 | 75 | 1,585,000 |
2012/08/16 | 76 | 77 | 75 | 76 | 706,000 |
2012/08/15 | 78 | 82 | 75 | 76 | 6,164,000 |
2012/08/14 | 76 | 79 | 76 | 78 | 786,000 |
2012/08/13 | 77 | 78 | 76 | 78 | 552,000 |
2012/08/10 | 76 | 77 | 75 | 76 | 888,000 |
2012/08/09 | 77 | 79 | 77 | 77 | 820,000 |
2012/08/08 | 78 | 79 | 77 | 78 | 1,688,000 |
2012/08/07 | 78 | 79 | 76 | 79 | 1,301,000 |
2012/08/06 | 79 | 79 | 76 | 76 | 888,000 |
2012/08/03 | 75 | 78 | 75 | 78 | 1,021,000 |
2012/08/02 | 77 | 77 | 75 | 76 | 694,000 |
2012/08/01 | 78 | 78 | 75 | 77 | 1,258,000 |
2012/07/31 | 80 | 80 | 77 | 79 | 1,421,000 |
2012/07/30 | 80 | 81 | 78 | 79 | 1,173,000 |
2012/07/27 | 78 | 79 | 77 | 78 | 1,139,000 |
2012/07/26 | 73 | 77 | 72 | 76 | 1,191,000 |
2012/07/25 | 70 | 72 | 69 | 72 | 1,427,000 |
2012/07/24 | 72 | 73 | 70 | 71 | 1,640,000 |
2012/07/23 | 77 | 77 | 72 | 73 | 1,876,000 |
2012/07/20 | 80 | 80 | 78 | 78 | 919,000 |
2012/07/19 | 80 | 81 | 79 | 80 | 1,038,000 |
2012/07/18 | 83 | 83 | 79 | 80 | 2,299,000 |
2012/07/17 | 82 | 83 | 80 | 82 | 2,105,000 |
2012/07/13 | 80 | 83 | 79 | 82 | 2,959,000 |
2012/07/12 | 83 | 83 | 79 | 80 | 1,541,000 |
2012/07/11 | 82 | 83 | 81 | 81 | 1,245,000 |
2012/07/10 | 83 | 86 | 83 | 83 | 2,868,000 |
2012/07/09 | 85 | 86 | 84 | 85 | 2,045,000 |
2012/07/06 | 88 | 89 | 87 | 87 | 3,984,000 |
2012/07/05 | 94 | 94 | 88 | 88 | 4,618,000 |
2012/07/04 | 94 | 94 | 92 | 94 | 5,017,000 |
2012/07/03 | 96 | 97 | 91 | 94 | 15,010,000 |
2012/07/02 | 90 | 90 | 88 | 89 | 1,157,000 |
2012/06/29 | 86 | 90 | 86 | 88 | 2,395,000 |
2012/06/28 | 90 | 91 | 86 | 88 | 3,600,000 |
2012/06/27 | 86 | 90 | 85 | 90 | 3,719,000 |
2012/06/26 | 88 | 89 | 85 | 86 | 2,289,000 |
2012/06/25 | 94 | 94 | 88 | 89 | 5,216,000 |
2012/06/22 | 82 | 90 | 82 | 90 | 8,647,000 |
2012/06/21 | 80 | 85 | 79 | 83 | 4,071,000 |
2012/06/20 | 79 | 80 | 78 | 80 | 1,155,000 |
2012/06/19 | 79 | 80 | 77 | 78 | 1,344,000 |
2012/06/18 | 80 | 81 | 79 | 80 | 891,000 |
2012/06/15 | 79 | 79 | 76 | 77 | 912,000 |
2012/06/14 | 79 | 80 | 78 | 78 | 550,000 |
2012/06/13 | 79 | 81 | 79 | 80 | 1,199,000 |
2012/06/12 | 77 | 80 | 76 | 80 | 1,538,000 |
2012/06/11 | 76 | 79 | 76 | 79 | 1,782,000 |
2012/06/08 | 77 | 77 | 74 | 75 | 1,605,000 |
2012/06/07 | 77 | 78 | 76 | 77 | 1,371,000 |
2012/06/06 | 74 | 75 | 72 | 75 | 1,637,000 |
2012/06/05 | 70 | 74 | 69 | 73 | 1,420,000 |
2012/06/04 | 70 | 71 | 68 | 68 | 2,095,000 |
2012/06/01 | 76 | 77 | 73 | 73 | 1,218,000 |
2012/05/31 | 73 | 78 | 73 | 78 | 1,151,000 |
2012/05/30 | 76 | 78 | 75 | 77 | 1,296,000 |
2012/05/29 | 72 | 77 | 71 | 76 | 2,415,000 |
2012/05/28 | 77 | 77 | 72 | 74 | 1,875,000 |
2012/05/25 | 78 | 80 | 77 | 78 | 766,000 |
2012/05/24 | 78 | 79 | 75 | 79 | 3,073,000 |
2012/05/23 | 84 | 84 | 76 | 77 | 5,410,000 |
2012/05/22 | 85 | 86 | 83 | 84 | 1,903,000 |
2012/05/21 | 82 | 84 | 82 | 83 | 2,310,000 |
2012/05/18 | 81 | 83 | 80 | 82 | 2,500,000 |
2012/05/17 | 81 | 85 | 80 | 84 | 2,723,000 |
2012/05/16 | 85 | 86 | 81 | 82 | 3,621,000 |
2012/05/15 | 82 | 84 | 79 | 83 | 5,770,000 |
2012/05/14 | 88 | 88 | 83 | 84 | 5,846,000 |
2012/05/11 | 105 | 105 | 84 | 87 | 20,775,000 |
2012/05/10 | 103 | 109 | 103 | 108 | 2,680,000 |
2012/05/09 | 107 | 108 | 105 | 106 | 1,511,000 |
2012/05/08 | 108 | 109 | 106 | 108 | 1,477,000 |
2012/05/07 | 114 | 116 | 105 | 107 | 3,842,000 |
2012/05/02 | 115 | 117 | 115 | 117 | 940,000 |
2012/05/01 | 118 | 118 | 115 | 115 | 2,774,000 |
2012/04/27 | 121 | 121 | 119 | 119 | 1,353,000 |
2012/04/26 | 122 | 122 | 121 | 121 | 717,000 |
2012/04/25 | 121 | 123 | 120 | 122 | 2,093,000 |
2012/04/24 | 122 | 123 | 120 | 121 | 1,903,000 |
2012/04/23 | 122 | 123 | 121 | 123 | 2,740,000 |
2012/04/20 | 119 | 123 | 119 | 122 | 3,849,000 |
2012/04/19 | 119 | 120 | 118 | 119 | 636,000 |
2012/04/18 | 119 | 120 | 118 | 119 | 1,205,000 |
2012/04/17 | 118 | 119 | 117 | 119 | 1,349,000 |
2012/04/16 | 119 | 120 | 117 | 117 | 1,652,000 |
2012/04/13 | 120 | 122 | 119 | 120 | 1,942,000 |
2012/04/12 | 122 | 122 | 119 | 120 | 1,054,000 |
2012/04/11 | 118 | 121 | 118 | 121 | 1,657,000 |
2012/04/10 | 123 | 124 | 120 | 121 | 2,146,000 |
2012/04/09 | 119 | 123 | 118 | 122 | 2,118,000 |
2012/04/06 | 120 | 121 | 118 | 121 | 1,630,000 |
2012/04/05 | 118 | 121 | 118 | 120 | 1,350,000 |
2012/04/04 | 122 | 122 | 119 | 119 | 1,587,000 |
2012/04/03 | 123 | 124 | 121 | 122 | 1,301,000 |
2012/04/02 | 125 | 125 | 123 | 124 | 1,489,000 |
2012/03/30 | 124 | 125 | 123 | 125 | 2,201,000 |
2012/03/29 | 125 | 126 | 123 | 125 | 3,374,000 |
2012/03/28 | 118 | 125 | 117 | 125 | 5,213,000 |
2012/03/27 | 118 | 120 | 117 | 119 | 1,524,000 |
2012/03/26 | 119 | 120 | 117 | 117 | 944,000 |
2012/03/23 | 120 | 120 | 118 | 120 | 1,305,000 |
2012/03/22 | 121 | 122 | 120 | 120 | 1,005,000 |
2012/03/21 | 120 | 123 | 120 | 121 | 2,196,000 |
2012/03/19 | 120 | 122 | 119 | 120 | 1,832,000 |
2012/03/16 | 120 | 121 | 119 | 119 | 1,287,000 |
2012/03/15 | 121 | 122 | 120 | 120 | 1,372,000 |
2012/03/14 | 122 | 124 | 121 | 121 | 2,355,000 |
2012/03/13 | 124 | 125 | 121 | 122 | 3,121,000 |
2012/03/12 | 124 | 125 | 122 | 125 | 2,998,000 |
2012/03/09 | 125 | 126 | 122 | 123 | 2,371,000 |
2012/03/08 | 124 | 127 | 122 | 124 | 5,857,000 |
2012/03/07 | 120 | 123 | 119 | 123 | 2,072,000 |
2012/03/06 | 120 | 123 | 119 | 122 | 3,914,000 |
2012/03/05 | 117 | 120 | 116 | 120 | 3,480,000 |
2012/03/02 | 115 | 117 | 114 | 116 | 1,951,000 |
2012/03/01 | 119 | 121 | 115 | 116 | 2,382,000 |
2012/02/29 | 118 | 119 | 116 | 118 | 2,317,000 |
2012/02/28 | 116 | 119 | 114 | 118 | 2,507,000 |
2012/02/27 | 120 | 121 | 117 | 118 | 2,495,000 |
2012/02/24 | 122 | 122 | 118 | 119 | 2,211,000 |
2012/02/23 | 122 | 122 | 120 | 120 | 2,022,000 |
2012/02/22 | 120 | 123 | 119 | 122 | 3,819,000 |
2012/02/21 | 112 | 120 | 111 | 119 | 4,743,000 |
2012/02/20 | 118 | 119 | 111 | 113 | 5,929,000 |
2012/02/17 | 123 | 123 | 118 | 119 | 4,491,000 |
2012/02/16 | 122 | 126 | 121 | 121 | 2,518,000 |
2012/02/15 | 126 | 126 | 122 | 123 | 3,145,000 |
2012/02/14 | 124 | 126 | 124 | 125 | 2,534,000 |
2012/02/13 | 125 | 126 | 123 | 123 | 4,564,000 |
2012/02/10 | 131 | 132 | 128 | 129 | 6,406,000 |
2012/02/09 | 129 | 133 | 126 | 130 | 9,033,000 |
2012/02/08 | 125 | 132 | 124 | 129 | 15,500,000 |
2012/02/07 | 126 | 127 | 123 | 124 | 5,292,000 |
2012/02/06 | 121 | 127 | 120 | 127 | 6,552,000 |
2012/02/03 | 122 | 127 | 119 | 119 | 7,955,000 |
2012/02/02 | 125 | 126 | 122 | 123 | 3,820,000 |
2012/02/01 | 120 | 125 | 119 | 125 | 8,779,000 |
2012/01/31 | 118 | 120 | 117 | 118 | 2,348,000 |
2012/01/30 | 120 | 121 | 118 | 118 | 2,410,000 |
2012/01/27 | 120 | 123 | 118 | 120 | 3,879,000 |
2012/01/26 | 121 | 122 | 118 | 120 | 3,559,000 |
2012/01/25 | 122 | 124 | 120 | 122 | 3,489,000 |
2012/01/24 | 127 | 127 | 120 | 121 | 5,312,000 |
2012/01/23 | 119 | 125 | 119 | 123 | 6,142,000 |
2012/01/20 | 121 | 123 | 116 | 118 | 5,885,000 |
2012/01/19 | 120 | 123 | 118 | 120 | 6,502,000 |
2012/01/18 | 129 | 130 | 119 | 122 | 16,443,000 |
2012/01/17 | 113 | 129 | 113 | 129 | 28,321,000 |
2012/01/16 | 107 | 112 | 106 | 111 | 5,049,000 |
2012/01/13 | 106 | 110 | 105 | 108 | 3,868,000 |
2012/01/12 | 111 | 111 | 106 | 107 | 3,072,000 |
2012/01/11 | 112 | 113 | 109 | 110 | 5,043,000 |
2012/01/10 | 108 | 112 | 106 | 112 | 7,010,000 |
2012/01/06 | 105 | 108 | 104 | 106 | 5,050,000 |
2012/01/05 | 103 | 107 | 101 | 105 | 5,816,000 |
2012/01/04 | 101 | 103 | 100 | 102 | 3,310,000 |