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 |
---|---|---|---|---|---|
2014/12/30 | 524 | 526 | 510 | 514 | 199,900 |
2014/12/29 | 520 | 525 | 513 | 523 | 213,900 |
2014/12/26 | 493 | 515 | 493 | 513 | 185,200 |
2014/12/25 | 490 | 499 | 486 | 491 | 295,700 |
2014/12/24 | 502 | 503 | 491 | 495 | 339,500 |
2014/12/22 | 506 | 506 | 493 | 498 | 128,300 |
2014/12/19 | 506 | 513 | 500 | 509 | 162,900 |
2014/12/18 | 498 | 507 | 490 | 496 | 221,400 |
2014/12/17 | 486 | 498 | 486 | 491 | 146,100 |
2014/12/16 | 510 | 510 | 485 | 487 | 255,500 |
2014/12/15 | 524 | 524 | 511 | 511 | 136,700 |
2014/12/12 | 506 | 524 | 506 | 524 | 210,700 |
2014/12/11 | 500 | 509 | 491 | 507 | 186,300 |
2014/12/10 | 510 | 514 | 503 | 507 | 127,900 |
2014/12/09 | 513 | 516 | 500 | 511 | 128,300 |
2014/12/08 | 525 | 526 | 520 | 520 | 108,600 |
2014/12/05 | 525 | 533 | 525 | 527 | 159,700 |
2014/12/04 | 530 | 539 | 527 | 531 | 430,800 |
2014/12/03 | 526 | 539 | 524 | 527 | 317,600 |
2014/12/02 | 520 | 523 | 511 | 521 | 208,500 |
2014/12/01 | 525 | 527 | 513 | 517 | 204,100 |
2014/11/28 | 508 | 531 | 508 | 526 | 354,900 |
2014/11/27 | 514 | 515 | 505 | 506 | 138,600 |
2014/11/26 | 502 | 518 | 502 | 510 | 250,100 |
2014/11/25 | 511 | 514 | 500 | 504 | 180,300 |
2014/11/21 | 497 | 507 | 496 | 507 | 147,000 |
2014/11/20 | 509 | 518 | 500 | 501 | 164,600 |
2014/11/19 | 508 | 516 | 503 | 508 | 273,300 |
2014/11/18 | 490 | 511 | 490 | 510 | 544,500 |
2014/11/17 | 496 | 496 | 481 | 486 | 305,700 |
2014/11/14 | 498 | 504 | 487 | 496 | 565,000 |
2014/11/13 | 501 | 506 | 492 | 496 | 687,000 |
2014/11/12 | 540 | 540 | 502 | 506 | 871,400 |
2014/11/11 | 537 | 543 | 526 | 539 | 775,500 |
2014/11/10 | 551 | 553 | 530 | 540 | 831,100 |
2014/11/07 | 565 | 573 | 556 | 564 | 547,100 |
2014/11/06 | 578 | 578 | 552 | 562 | 774,500 |
2014/11/05 | 564 | 588 | 564 | 574 | 1,736,500 |
2014/11/04 | 564 | 569 | 546 | 555 | 702,500 |
2014/10/31 | 548 | 560 | 543 | 558 | 646,200 |
2014/10/30 | 547 | 548 | 537 | 546 | 596,300 |
2014/10/29 | 556 | 557 | 546 | 548 | 381,800 |
2014/10/28 | 560 | 561 | 548 | 552 | 537,500 |
2014/10/27 | 558 | 562 | 549 | 559 | 740,600 |
2014/10/24 | 568 | 568 | 543 | 551 | 604,800 |
2014/10/23 | 546 | 568 | 545 | 553 | 1,525,300 |
2014/10/22 | 537 | 550 | 534 | 546 | 826,500 |
2014/10/21 | 543 | 549 | 527 | 531 | 675,800 |
2014/10/20 | 525 | 544 | 518 | 543 | 875,700 |
2014/10/17 | 517 | 528 | 506 | 509 | 552,600 |
2014/10/16 | 509 | 524 | 508 | 514 | 721,300 |
2014/10/15 | 521 | 534 | 519 | 525 | 395,100 |
2014/10/14 | 510 | 527 | 510 | 519 | 635,500 |
2014/10/10 | 515 | 525 | 511 | 524 | 877,100 |
2014/10/09 | 545 | 549 | 525 | 526 | 840,500 |
2014/10/08 | 527 | 546 | 526 | 544 | 788,000 |
2014/10/07 | 553 | 558 | 536 | 540 | 1,088,000 |
2014/10/06 | 552 | 561 | 544 | 553 | 1,840,600 |
2014/10/03 | 534 | 553 | 531 | 553 | 2,068,200 |
2014/10/02 | 510 | 533 | 510 | 521 | 1,664,400 |
2014/10/01 | 543 | 554 | 525 | 530 | 5,087,900 |
2014/09/30 | 540 | 549 | 521 | 545 | 6,506,200 |
2014/09/29 | 495 | 527 | 480 | 515 | 8,742,800 |
2014/09/26 | 440 | 455 | 440 | 447 | 124,300 |
2014/09/25 | 454 | 455 | 448 | 452 | 133,200 |
2014/09/24 | 436 | 455 | 436 | 455 | 390,000 |
2014/09/22 | 440 | 441 | 428 | 434 | 162,400 |
2014/09/19 | 442 | 450 | 435 | 440 | 188,600 |
2014/09/18 | 453 | 453 | 442 | 444 | 208,000 |
2014/09/17 | 445 | 457 | 437 | 453 | 359,400 |
2014/09/16 | 443 | 449 | 435 | 440 | 284,800 |
2014/09/12 | 442 | 454 | 440 | 446 | 314,400 |
2014/09/11 | 457 | 458 | 447 | 448 | 191,100 |
2014/09/10 | 460 | 463 | 454 | 457 | 164,800 |
2014/09/09 | 469 | 474 | 461 | 464 | 285,300 |
2014/09/08 | 444 | 468 | 444 | 467 | 570,600 |
2014/09/05 | 462 | 462 | 448 | 449 | 310,600 |
2014/09/04 | 457 | 463 | 454 | 458 | 416,500 |
2014/09/03 | 456 | 462 | 453 | 461 | 371,700 |
2014/09/02 | 462 | 462 | 450 | 457 | 517,100 |
2014/09/01 | 435 | 461 | 435 | 459 | 1,070,400 |
2014/08/29 | 430 | 435 | 420 | 434 | 406,000 |
2014/08/28 | 428 | 438 | 424 | 434 | 456,600 |
2014/08/27 | 415 | 432 | 415 | 432 | 826,900 |
2014/08/26 | 416 | 418 | 408 | 415 | 420,800 |
2014/08/25 | 396 | 416 | 396 | 413 | 943,900 |
2014/08/22 | 390 | 393 | 389 | 392 | 147,000 |
2014/08/21 | 389 | 392 | 385 | 387 | 105,800 |
2014/08/20 | 391 | 392 | 388 | 388 | 72,400 |
2014/08/19 | 395 | 396 | 390 | 394 | 234,600 |
2014/08/18 | 388 | 391 | 386 | 391 | 270,900 |
2014/08/15 | 388 | 390 | 383 | 386 | 78,100 |
2014/08/14 | 382 | 389 | 381 | 387 | 122,500 |
2014/08/13 | 382 | 383 | 375 | 381 | 92,400 |
2014/08/12 | 377 | 382 | 374 | 381 | 138,600 |
2014/08/11 | 381 | 381 | 373 | 380 | 104,300 |
2014/08/08 | 378 | 384 | 371 | 373 | 178,000 |
2014/08/07 | 379 | 382 | 375 | 378 | 77,400 |
2014/08/06 | 378 | 381 | 377 | 377 | 74,300 |
2014/08/05 | 386 | 390 | 378 | 378 | 192,200 |
2014/08/04 | 378 | 385 | 378 | 381 | 54,800 |
2014/08/01 | 376 | 382 | 375 | 378 | 111,600 |
2014/07/31 | 380 | 382 | 377 | 378 | 96,700 |
2014/07/30 | 385 | 385 | 379 | 380 | 73,000 |
2014/07/29 | 390 | 390 | 382 | 382 | 112,900 |
2014/07/28 | 391 | 393 | 389 | 391 | 90,400 |
2014/07/25 | 390 | 391 | 387 | 389 | 131,400 |
2014/07/24 | 391 | 392 | 383 | 386 | 73,100 |
2014/07/23 | 383 | 391 | 381 | 388 | 100,900 |
2014/07/22 | 383 | 390 | 383 | 386 | 112,500 |
2014/07/18 | 381 | 382 | 376 | 378 | 77,500 |
2014/07/17 | 380 | 391 | 378 | 384 | 208,500 |
2014/07/16 | 383 | 383 | 377 | 380 | 68,300 |
2014/07/15 | 378 | 382 | 378 | 380 | 47,700 |
2014/07/14 | 382 | 382 | 376 | 381 | 48,100 |
2014/07/11 | 371 | 380 | 370 | 378 | 139,900 |
2014/07/10 | 378 | 381 | 374 | 375 | 108,200 |
2014/07/09 | 386 | 386 | 378 | 381 | 216,700 |
2014/07/08 | 386 | 397 | 384 | 393 | 498,800 |
2014/07/07 | 374 | 383 | 373 | 380 | 155,000 |
2014/07/04 | 372 | 376 | 371 | 374 | 124,000 |
2014/07/03 | 372 | 375 | 371 | 372 | 123,400 |
2014/07/02 | 374 | 376 | 372 | 373 | 108,000 |
2014/07/01 | 374 | 379 | 369 | 376 | 123,200 |
2014/06/30 | 373 | 380 | 371 | 376 | 154,200 |
2014/06/27 | 373 | 375 | 364 | 371 | 212,300 |
2014/06/26 | 372 | 378 | 371 | 373 | 109,900 |
2014/06/25 | 370 | 372 | 368 | 369 | 92,600 |
2014/06/24 | 369 | 371 | 364 | 370 | 155,500 |
2014/06/23 | 369 | 369 | 366 | 366 | 81,200 |
2014/06/20 | 364 | 372 | 361 | 368 | 172,700 |
2014/06/19 | 357 | 364 | 357 | 362 | 87,100 |
2014/06/18 | 359 | 361 | 357 | 359 | 92,200 |
2014/06/17 | 359 | 362 | 358 | 360 | 50,000 |
2014/06/16 | 360 | 360 | 356 | 358 | 68,000 |
2014/06/13 | 355 | 360 | 355 | 360 | 87,600 |
2014/06/12 | 360 | 360 | 356 | 358 | 36,000 |
2014/06/11 | 361 | 362 | 357 | 359 | 43,300 |
2014/06/10 | 361 | 364 | 357 | 359 | 49,800 |
2014/06/09 | 361 | 362 | 359 | 359 | 41,200 |
2014/06/06 | 358 | 361 | 358 | 360 | 49,800 |
2014/06/05 | 362 | 362 | 357 | 359 | 80,900 |
2014/06/04 | 364 | 367 | 358 | 361 | 135,800 |
2014/06/03 | 362 | 364 | 361 | 363 | 93,000 |
2014/06/02 | 360 | 365 | 358 | 362 | 103,300 |
2014/05/30 | 365 | 366 | 351 | 360 | 122,700 |
2014/05/29 | 359 | 363 | 358 | 362 | 53,600 |
2014/05/28 | 360 | 364 | 345 | 364 | 121,500 |
2014/05/27 | 367 | 367 | 358 | 361 | 46,800 |
2014/05/26 | 370 | 370 | 361 | 366 | 59,200 |
2014/05/23 | 354 | 363 | 354 | 362 | 62,300 |
2014/05/22 | 349 | 358 | 349 | 356 | 55,800 |
2014/05/21 | 345 | 348 | 345 | 347 | 33,200 |
2014/05/20 | 347 | 352 | 346 | 346 | 70,400 |
2014/05/19 | 357 | 360 | 347 | 347 | 72,600 |
2014/05/16 | 361 | 361 | 356 | 357 | 112,600 |
2014/05/15 | 362 | 363 | 360 | 361 | 54,100 |
2014/05/14 | 361 | 363 | 361 | 363 | 53,200 |
2014/05/13 | 363 | 364 | 361 | 363 | 64,100 |
2014/05/12 | 367 | 370 | 361 | 361 | 186,600 |
2014/05/09 | 375 | 388 | 375 | 383 | 370,800 |
2014/05/08 | 369 | 369 | 364 | 365 | 58,500 |
2014/05/07 | 374 | 377 | 366 | 366 | 151,700 |
2014/05/02 | 376 | 379 | 372 | 379 | 60,000 |
2014/05/01 | 366 | 378 | 366 | 374 | 59,200 |
2014/04/30 | 368 | 377 | 366 | 366 | 99,400 |
2014/04/28 | 366 | 371 | 365 | 368 | 145,700 |
2014/04/25 | 378 | 379 | 372 | 376 | 192,000 |
2014/04/24 | 379 | 384 | 375 | 381 | 165,800 |
2014/04/23 | 376 | 379 | 375 | 378 | 60,300 |
2014/04/22 | 378 | 382 | 376 | 378 | 94,600 |
2014/04/21 | 375 | 380 | 375 | 378 | 57,000 |
2014/04/18 | 377 | 378 | 375 | 377 | 45,400 |
2014/04/17 | 379 | 379 | 373 | 378 | 125,000 |
2014/04/16 | 369 | 376 | 368 | 376 | 68,200 |
2014/04/15 | 367 | 369 | 365 | 369 | 50,300 |
2014/04/14 | 363 | 368 | 363 | 365 | 57,100 |
2014/04/11 | 365 | 369 | 364 | 364 | 92,000 |
2014/04/10 | 378 | 383 | 370 | 370 | 112,500 |
2014/04/09 | 376 | 377 | 367 | 374 | 134,100 |
2014/04/08 | 385 | 387 | 379 | 379 | 98,700 |
2014/04/07 | 390 | 392 | 385 | 387 | 82,900 |
2014/04/04 | 387 | 400 | 387 | 391 | 320,600 |
2014/04/03 | 391 | 392 | 387 | 387 | 80,500 |
2014/04/02 | 392 | 393 | 388 | 391 | 112,800 |
2014/04/01 | 382 | 393 | 376 | 393 | 300,800 |
2014/03/31 | 382 | 383 | 376 | 380 | 64,100 |
2014/03/28 | 380 | 380 | 376 | 380 | 65,600 |
2014/03/27 | 380 | 382 | 373 | 380 | 101,000 |
2014/03/26 | 376 | 382 | 376 | 380 | 110,800 |
2014/03/25 | 378 | 383 | 367 | 379 | 234,000 |
2014/03/24 | 375 | 378 | 367 | 370 | 261,900 |
2014/03/20 | 366 | 366 | 357 | 357 | 148,900 |
2014/03/19 | 370 | 371 | 363 | 365 | 121,900 |
2014/03/18 | 360 | 372 | 360 | 368 | 186,000 |
2014/03/17 | 360 | 362 | 357 | 357 | 161,500 |
2014/03/14 | 361 | 371 | 360 | 361 | 170,200 |
2014/03/13 | 371 | 374 | 368 | 369 | 69,400 |
2014/03/12 | 378 | 378 | 373 | 373 | 89,900 |
2014/03/11 | 380 | 383 | 374 | 380 | 151,100 |
2014/03/10 | 374 | 379 | 373 | 376 | 109,100 |
2014/03/07 | 374 | 376 | 371 | 374 | 62,300 |
2014/03/06 | 371 | 373 | 369 | 372 | 52,700 |
2014/03/05 | 374 | 376 | 371 | 372 | 88,300 |
2014/03/04 | 361 | 374 | 361 | 371 | 125,400 |
2014/03/03 | 365 | 369 | 361 | 365 | 110,500 |
2014/02/28 | 373 | 375 | 365 | 368 | 187,500 |
2014/02/27 | 375 | 375 | 367 | 367 | 171,500 |
2014/02/26 | 375 | 376 | 370 | 375 | 130,400 |
2014/02/25 | 378 | 378 | 372 | 376 | 111,900 |
2014/02/24 | 378 | 378 | 369 | 373 | 124,300 |
2014/02/21 | 372 | 374 | 367 | 373 | 128,300 |
2014/02/20 | 375 | 376 | 365 | 367 | 207,900 |
2014/02/19 | 378 | 378 | 372 | 374 | 184,200 |
2014/02/18 | 373 | 378 | 368 | 376 | 211,900 |
2014/02/17 | 360 | 374 | 359 | 374 | 281,100 |
2014/02/14 | 367 | 372 | 356 | 362 | 322,900 |
2014/02/13 | 371 | 375 | 365 | 365 | 327,500 |
2014/02/12 | 376 | 380 | 364 | 370 | 714,600 |
2014/02/10 | 395 | 397 | 374 | 376 | 1,130,300 |
2014/02/07 | 411 | 414 | 405 | 410 | 348,000 |
2014/02/06 | 393 | 410 | 393 | 407 | 455,300 |
2014/02/05 | 379 | 398 | 370 | 395 | 581,300 |
2014/02/04 | 371 | 380 | 363 | 367 | 337,500 |
2014/02/03 | 383 | 390 | 377 | 383 | 176,200 |
2014/01/31 | 396 | 396 | 377 | 386 | 223,000 |
2014/01/30 | 396 | 399 | 390 | 394 | 139,400 |
2014/01/29 | 396 | 403 | 393 | 402 | 187,200 |
2014/01/28 | 390 | 397 | 387 | 388 | 173,200 |
2014/01/27 | 394 | 399 | 388 | 388 | 246,400 |
2014/01/24 | 404 | 410 | 401 | 404 | 197,300 |
2014/01/23 | 405 | 413 | 404 | 407 | 291,400 |
2014/01/22 | 406 | 408 | 401 | 402 | 129,500 |
2014/01/21 | 409 | 411 | 403 | 407 | 123,500 |
2014/01/20 | 410 | 410 | 402 | 409 | 128,800 |
2014/01/17 | 404 | 413 | 403 | 407 | 334,400 |
2014/01/16 | 399 | 408 | 399 | 405 | 283,900 |
2014/01/15 | 396 | 401 | 396 | 400 | 113,200 |
2014/01/14 | 392 | 402 | 388 | 396 | 248,600 |
2014/01/10 | 402 | 402 | 394 | 396 | 242,100 |
2014/01/09 | 403 | 404 | 401 | 404 | 81,400 |
2014/01/08 | 399 | 405 | 399 | 405 | 154,900 |
2014/01/07 | 401 | 408 | 398 | 400 | 203,700 |
2014/01/06 | 399 | 402 | 397 | 401 | 141,800 |