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 |
---|---|---|---|---|---|
2013/12/30 | 398 | 401 | 394 | 398 | 335,800 |
2013/12/27 | 400 | 400 | 384 | 398 | 253,000 |
2013/12/26 | 382 | 399 | 381 | 396 | 340,700 |
2013/12/25 | 362 | 377 | 360 | 377 | 376,600 |
2013/12/24 | 370 | 373 | 360 | 362 | 271,700 |
2013/12/20 | 376 | 377 | 367 | 372 | 273,500 |
2013/12/19 | 384 | 386 | 375 | 378 | 340,000 |
2013/12/18 | 386 | 389 | 380 | 387 | 200,900 |
2013/12/17 | 385 | 389 | 384 | 388 | 126,900 |
2013/12/16 | 393 | 393 | 384 | 385 | 145,500 |
2013/12/13 | 398 | 398 | 388 | 390 | 213,000 |
2013/12/12 | 405 | 405 | 393 | 393 | 226,600 |
2013/12/11 | 397 | 403 | 394 | 403 | 213,200 |
2013/12/10 | 389 | 396 | 388 | 395 | 216,700 |
2013/12/09 | 402 | 402 | 385 | 389 | 328,200 |
2013/12/06 | 397 | 400 | 392 | 395 | 119,200 |
2013/12/05 | 399 | 401 | 396 | 396 | 168,000 |
2013/12/04 | 404 | 407 | 396 | 399 | 224,900 |
2013/12/03 | 411 | 412 | 407 | 408 | 165,600 |
2013/12/02 | 403 | 412 | 402 | 410 | 203,400 |
2013/11/29 | 402 | 407 | 401 | 402 | 125,100 |
2013/11/28 | 408 | 411 | 403 | 403 | 158,300 |
2013/11/27 | 413 | 416 | 404 | 405 | 477,000 |
2013/11/26 | 400 | 419 | 398 | 416 | 652,800 |
2013/11/25 | 402 | 409 | 397 | 402 | 524,400 |
2013/11/22 | 397 | 402 | 393 | 400 | 614,000 |
2013/11/21 | 390 | 395 | 389 | 394 | 428,700 |
2013/11/20 | 390 | 391 | 386 | 388 | 289,400 |
2013/11/19 | 389 | 396 | 387 | 393 | 387,200 |
2013/11/18 | 390 | 393 | 385 | 389 | 561,000 |
2013/11/15 | 400 | 400 | 388 | 390 | 592,700 |
2013/11/14 | 400 | 402 | 394 | 398 | 574,900 |
2013/11/13 | 401 | 402 | 396 | 397 | 314,200 |
2013/11/12 | 398 | 410 | 396 | 400 | 375,700 |
2013/11/11 | 422 | 429 | 396 | 402 | 812,500 |
2013/11/08 | 420 | 437 | 418 | 434 | 481,400 |
2013/11/07 | 429 | 439 | 420 | 428 | 570,000 |
2013/11/06 | 430 | 433 | 422 | 432 | 220,300 |
2013/11/05 | 427 | 436 | 425 | 430 | 347,300 |
2013/11/01 | 426 | 430 | 407 | 427 | 672,000 |
2013/10/31 | 430 | 439 | 422 | 428 | 473,300 |
2013/10/30 | 450 | 452 | 422 | 425 | 1,235,700 |
2013/10/29 | 430 | 448 | 424 | 442 | 2,102,200 |
2013/10/28 | 415 | 428 | 408 | 427 | 526,400 |
2013/10/25 | 412 | 413 | 406 | 410 | 217,000 |
2013/10/24 | 404 | 415 | 403 | 412 | 227,300 |
2013/10/23 | 412 | 418 | 401 | 405 | 383,700 |
2013/10/22 | 404 | 418 | 403 | 417 | 314,800 |
2013/10/21 | 407 | 410 | 402 | 404 | 126,400 |
2013/10/18 | 399 | 407 | 394 | 405 | 317,600 |
2013/10/17 | 403 | 405 | 395 | 398 | 160,500 |
2013/10/16 | 404 | 404 | 394 | 397 | 212,400 |
2013/10/15 | 404 | 411 | 401 | 402 | 209,100 |
2013/10/11 | 409 | 412 | 403 | 406 | 322,700 |
2013/10/10 | 413 | 415 | 401 | 402 | 368,300 |
2013/10/09 | 395 | 414 | 387 | 408 | 500,000 |
2013/10/08 | 394 | 407 | 390 | 399 | 461,300 |
2013/10/07 | 398 | 407 | 380 | 398 | 703,100 |
2013/10/04 | 410 | 410 | 397 | 398 | 317,400 |
2013/10/03 | 402 | 417 | 396 | 410 | 579,000 |
2013/10/02 | 407 | 423 | 398 | 401 | 646,000 |
2013/10/01 | 420 | 423 | 405 | 407 | 422,000 |
2013/09/30 | 411 | 422 | 409 | 416 | 217,600 |
2013/09/27 | 430 | 432 | 414 | 418 | 630,700 |
2013/09/26 | 394 | 424 | 393 | 420 | 945,000 |
2013/09/25 | 431 | 431 | 394 | 399 | 1,127,700 |
2013/09/24 | 429 | 435 | 424 | 430 | 1,151,900 |
2013/09/20 | 407 | 435 | 403 | 428 | 2,784,500 |
2013/09/19 | 399 | 409 | 396 | 405 | 673,600 |
2013/09/18 | 406 | 408 | 396 | 397 | 543,900 |
2013/09/17 | 409 | 416 | 404 | 410 | 1,047,300 |
2013/09/13 | 395 | 405 | 394 | 404 | 539,900 |
2013/09/12 | 393 | 403 | 387 | 403 | 774,400 |
2013/09/11 | 419 | 419 | 395 | 399 | 2,313,900 |
2013/09/10 | 378 | 408 | 377 | 389 | 2,554,800 |
2013/09/09 | 377 | 387 | 374 | 378 | 1,542,000 |
2013/09/06 | 370 | 370 | 354 | 361 | 308,300 |
2013/09/05 | 364 | 370 | 360 | 365 | 471,600 |
2013/09/04 | 343 | 367 | 341 | 367 | 1,142,300 |
2013/09/03 | 344 | 346 | 337 | 342 | 121,300 |
2013/09/02 | 333 | 343 | 330 | 341 | 133,200 |
2013/08/30 | 336 | 338 | 328 | 329 | 86,100 |
2013/08/29 | 331 | 335 | 331 | 334 | 81,800 |
2013/08/28 | 336 | 336 | 326 | 329 | 169,200 |
2013/08/27 | 343 | 345 | 335 | 339 | 239,400 |
2013/08/26 | 329 | 344 | 327 | 342 | 350,200 |
2013/08/23 | 322 | 326 | 321 | 325 | 103,400 |
2013/08/22 | 318 | 326 | 317 | 325 | 72,700 |
2013/08/21 | 316 | 322 | 316 | 320 | 64,400 |
2013/08/20 | 325 | 328 | 317 | 318 | 123,700 |
2013/08/19 | 326 | 329 | 322 | 329 | 58,000 |
2013/08/16 | 323 | 327 | 320 | 321 | 75,800 |
2013/08/15 | 331 | 331 | 325 | 325 | 73,500 |
2013/08/14 | 332 | 335 | 326 | 333 | 51,900 |
2013/08/13 | 321 | 331 | 319 | 331 | 114,900 |
2013/08/12 | 327 | 327 | 316 | 318 | 124,800 |
2013/08/09 | 322 | 330 | 322 | 326 | 110,700 |
2013/08/08 | 318 | 327 | 317 | 319 | 216,800 |
2013/08/07 | 337 | 341 | 335 | 335 | 115,800 |
2013/08/06 | 340 | 342 | 337 | 341 | 103,000 |
2013/08/05 | 338 | 344 | 337 | 340 | 104,000 |
2013/08/02 | 333 | 338 | 332 | 336 | 144,000 |
2013/08/01 | 314 | 330 | 314 | 330 | 243,300 |
2013/07/31 | 315 | 319 | 311 | 313 | 89,400 |
2013/07/30 | 309 | 320 | 309 | 318 | 311,300 |
2013/07/29 | 326 | 328 | 312 | 315 | 180,000 |
2013/07/26 | 334 | 334 | 328 | 330 | 195,000 |
2013/07/25 | 345 | 349 | 335 | 340 | 168,300 |
2013/07/24 | 352 | 356 | 343 | 344 | 247,900 |
2013/07/23 | 352 | 354 | 349 | 350 | 170,400 |
2013/07/22 | 351 | 359 | 351 | 356 | 273,700 |
2013/07/19 | 364 | 364 | 351 | 356 | 254,900 |
2013/07/18 | 363 | 364 | 360 | 364 | 123,500 |
2013/07/17 | 364 | 364 | 356 | 362 | 218,200 |
2013/07/16 | 369 | 369 | 364 | 364 | 141,100 |
2013/07/12 | 364 | 369 | 363 | 368 | 519,200 |
2013/07/11 | 354 | 361 | 353 | 359 | 475,600 |
2013/07/10 | 352 | 358 | 352 | 357 | 265,200 |
2013/07/09 | 350 | 357 | 350 | 356 | 573,000 |
2013/07/08 | 346 | 356 | 341 | 345 | 584,600 |
2013/07/05 | 324 | 346 | 322 | 342 | 708,400 |
2013/07/04 | 317 | 323 | 317 | 323 | 178,800 |
2013/07/03 | 320 | 320 | 312 | 317 | 225,100 |
2013/07/02 | 307 | 321 | 307 | 321 | 540,900 |
2013/07/01 | 315 | 316 | 301 | 306 | 300,600 |
2013/06/28 | 309 | 311 | 304 | 311 | 168,400 |
2013/06/27 | 299 | 305 | 282 | 305 | 192,900 |
2013/06/26 | 304 | 307 | 290 | 291 | 183,000 |
2013/06/25 | 308 | 309 | 302 | 304 | 139,200 |
2013/06/24 | 305 | 312 | 301 | 308 | 186,900 |
2013/06/21 | 299 | 303 | 293 | 302 | 145,600 |
2013/06/20 | 305 | 308 | 302 | 304 | 84,300 |
2013/06/19 | 307 | 312 | 303 | 307 | 114,500 |
2013/06/18 | 305 | 312 | 304 | 306 | 80,600 |
2013/06/17 | 293 | 307 | 293 | 305 | 168,100 |
2013/06/14 | 308 | 308 | 296 | 301 | 203,600 |
2013/06/13 | 302 | 308 | 298 | 298 | 177,200 |
2013/06/12 | 300 | 312 | 295 | 310 | 204,300 |
2013/06/11 | 310 | 316 | 304 | 305 | 182,900 |
2013/06/10 | 303 | 316 | 303 | 309 | 501,300 |
2013/06/07 | 295 | 300 | 283 | 295 | 465,200 |
2013/06/06 | 311 | 319 | 301 | 301 | 416,300 |
2013/06/05 | 317 | 338 | 313 | 316 | 554,700 |
2013/06/04 | 312 | 319 | 305 | 318 | 257,400 |
2013/06/03 | 309 | 321 | 307 | 312 | 458,400 |
2013/05/31 | 314 | 320 | 309 | 313 | 384,500 |
2013/05/30 | 321 | 325 | 302 | 306 | 723,700 |
2013/05/29 | 329 | 332 | 324 | 328 | 258,700 |
2013/05/28 | 321 | 330 | 320 | 323 | 295,200 |
2013/05/27 | 326 | 333 | 321 | 321 | 344,800 |
2013/05/24 | 340 | 349 | 322 | 335 | 837,600 |
2013/05/23 | 361 | 362 | 341 | 342 | 934,700 |
2013/05/22 | 361 | 367 | 357 | 363 | 346,100 |
2013/05/21 | 365 | 366 | 356 | 357 | 490,500 |
2013/05/20 | 369 | 372 | 362 | 364 | 465,000 |
2013/05/17 | 348 | 374 | 348 | 365 | 551,600 |
2013/05/16 | 361 | 364 | 340 | 348 | 802,300 |
2013/05/15 | 374 | 375 | 358 | 362 | 852,500 |
2013/05/14 | 370 | 376 | 368 | 374 | 584,600 |
2013/05/13 | 369 | 371 | 365 | 369 | 659,200 |
2013/05/10 | 361 | 373 | 358 | 366 | 2,186,200 |
2013/05/09 | 410 | 413 | 389 | 390 | 820,000 |
2013/05/08 | 405 | 418 | 394 | 403 | 2,936,900 |
2013/05/07 | 380 | 385 | 375 | 376 | 636,900 |
2013/05/02 | 382 | 382 | 369 | 374 | 596,700 |
2013/05/01 | 389 | 390 | 381 | 384 | 425,000 |
2013/04/30 | 375 | 390 | 374 | 385 | 657,200 |
2013/04/26 | 367 | 399 | 367 | 383 | 3,069,900 |
2013/04/25 | 370 | 373 | 362 | 362 | 581,600 |
2013/04/24 | 388 | 388 | 370 | 372 | 743,000 |
2013/04/23 | 366 | 381 | 362 | 380 | 1,305,300 |
2013/04/22 | 350 | 362 | 350 | 362 | 707,200 |
2013/04/19 | 352 | 355 | 344 | 348 | 476,400 |
2013/04/18 | 358 | 366 | 354 | 357 | 376,200 |
2013/04/17 | 356 | 362 | 354 | 359 | 206,200 |
2013/04/16 | 353 | 359 | 352 | 353 | 210,600 |
2013/04/15 | 366 | 370 | 355 | 361 | 320,900 |
2013/04/12 | 357 | 364 | 357 | 361 | 144,900 |
2013/04/11 | 374 | 374 | 354 | 362 | 380,800 |
2013/04/10 | 354 | 369 | 346 | 366 | 627,200 |
2013/04/09 | 353 | 358 | 350 | 352 | 370,700 |
2013/04/08 | 339 | 346 | 333 | 346 | 385,600 |
2013/04/05 | 344 | 348 | 333 | 333 | 383,500 |
2013/04/04 | 331 | 344 | 325 | 343 | 230,000 |
2013/04/03 | 327 | 337 | 327 | 335 | 172,800 |
2013/04/02 | 319 | 335 | 315 | 327 | 363,900 |
2013/04/01 | 340 | 350 | 325 | 325 | 244,600 |
2013/03/29 | 354 | 354 | 341 | 342 | 179,400 |
2013/03/28 | 354 | 356 | 347 | 351 | 167,500 |
2013/03/27 | 339 | 354 | 339 | 351 | 201,500 |
2013/03/26 | 353 | 356 | 347 | 347 | 406,300 |
2013/03/25 | 365 | 365 | 357 | 358 | 299,900 |
2013/03/22 | 370 | 372 | 363 | 363 | 276,600 |
2013/03/21 | 364 | 377 | 360 | 374 | 457,800 |
2013/03/19 | 366 | 367 | 363 | 365 | 156,600 |
2013/03/18 | 369 | 371 | 361 | 362 | 350,600 |
2013/03/15 | 378 | 379 | 373 | 375 | 269,600 |
2013/03/14 | 377 | 381 | 373 | 380 | 345,700 |
2013/03/13 | 370 | 380 | 368 | 377 | 455,900 |
2013/03/12 | 377 | 377 | 368 | 371 | 324,900 |
2013/03/11 | 363 | 378 | 362 | 378 | 519,000 |
2013/03/08 | 362 | 362 | 356 | 360 | 255,200 |
2013/03/07 | 364 | 365 | 358 | 359 | 283,800 |
2013/03/06 | 366 | 367 | 362 | 364 | 295,300 |
2013/03/05 | 369 | 372 | 363 | 364 | 234,800 |
2013/03/04 | 374 | 377 | 367 | 369 | 312,000 |
2013/03/01 | 378 | 379 | 372 | 373 | 257,100 |
2013/02/28 | 382 | 383 | 373 | 374 | 420,700 |
2013/02/27 | 369 | 383 | 363 | 380 | 786,800 |
2013/02/26 | 364 | 374 | 362 | 365 | 309,000 |
2013/02/25 | 375 | 380 | 372 | 374 | 207,700 |
2013/02/22 | 372 | 375 | 366 | 372 | 284,700 |
2013/02/21 | 370 | 377 | 368 | 374 | 248,900 |
2013/02/20 | 378 | 382 | 372 | 375 | 262,500 |
2013/02/19 | 365 | 381 | 365 | 378 | 496,000 |
2013/02/18 | 347 | 367 | 347 | 366 | 373,300 |
2013/02/15 | 364 | 366 | 338 | 349 | 703,800 |
2013/02/14 | 365 | 371 | 361 | 367 | 290,500 |
2013/02/13 | 380 | 380 | 362 | 364 | 543,700 |
2013/02/12 | 394 | 398 | 380 | 381 | 588,200 |
2013/02/08 | 396 | 396 | 380 | 386 | 421,100 |
2013/02/07 | 380 | 389 | 376 | 388 | 483,600 |
2013/02/06 | 380 | 384 | 377 | 380 | 288,300 |
2013/02/05 | 383 | 391 | 376 | 377 | 394,000 |
2013/02/04 | 388 | 390 | 382 | 385 | 231,200 |
2013/02/01 | 391 | 394 | 384 | 385 | 268,500 |
2013/01/31 | 397 | 397 | 381 | 391 | 601,700 |
2013/01/30 | 379 | 402 | 379 | 398 | 1,179,000 |
2013/01/29 | 368 | 387 | 367 | 378 | 651,900 |
2013/01/28 | 376 | 376 | 366 | 370 | 373,000 |
2013/01/25 | 380 | 384 | 372 | 375 | 333,500 |
2013/01/24 | 366 | 379 | 366 | 378 | 562,800 |
2013/01/23 | 380 | 381 | 365 | 367 | 806,900 |
2013/01/22 | 388 | 395 | 379 | 386 | 689,300 |
2013/01/21 | 385 | 390 | 374 | 385 | 526,200 |
2013/01/18 | 381 | 382 | 374 | 379 | 652,500 |
2013/01/17 | 397 | 399 | 361 | 373 | 1,176,000 |
2013/01/16 | 409 | 411 | 395 | 397 | 1,004,200 |
2013/01/15 | 403 | 413 | 400 | 409 | 944,000 |
2013/01/11 | 419 | 419 | 403 | 408 | 889,000 |
2013/01/10 | 426 | 426 | 413 | 414 | 822,200 |
2013/01/09 | 394 | 425 | 392 | 422 | 1,476,900 |
2013/01/08 | 410 | 427 | 405 | 408 | 2,112,400 |
2013/01/07 | 393 | 416 | 385 | 405 | 2,063,200 |
2013/01/04 | 392 | 395 | 384 | 393 | 995,100 |