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 |
---|---|---|---|---|---|
2015/12/30 | 490 | 491 | 486 | 490 | 45,100 |
2015/12/29 | 482 | 489 | 478 | 486 | 75,800 |
2015/12/28 | 470 | 478 | 467 | 474 | 76,900 |
2015/12/25 | 469 | 475 | 459 | 462 | 128,300 |
2015/12/24 | 486 | 486 | 461 | 465 | 171,300 |
2015/12/22 | 484 | 487 | 479 | 480 | 102,100 |
2015/12/21 | 486 | 488 | 478 | 482 | 79,200 |
2015/12/18 | 495 | 498 | 488 | 490 | 90,200 |
2015/12/17 | 494 | 500 | 492 | 495 | 80,700 |
2015/12/16 | 500 | 500 | 490 | 494 | 63,100 |
2015/12/15 | 503 | 504 | 485 | 487 | 78,400 |
2015/12/14 | 491 | 497 | 484 | 497 | 152,600 |
2015/12/11 | 498 | 502 | 493 | 496 | 174,700 |
2015/12/10 | 506 | 510 | 500 | 500 | 126,800 |
2015/12/09 | 514 | 516 | 505 | 505 | 130,100 |
2015/12/08 | 523 | 523 | 515 | 518 | 99,000 |
2015/12/07 | 526 | 527 | 518 | 519 | 167,700 |
2015/12/04 | 511 | 524 | 508 | 521 | 232,300 |
2015/12/03 | 507 | 517 | 507 | 511 | 252,200 |
2015/12/02 | 505 | 513 | 505 | 509 | 352,400 |
2015/12/01 | 502 | 514 | 501 | 510 | 303,300 |
2015/11/30 | 510 | 520 | 501 | 503 | 320,700 |
2015/11/27 | 522 | 522 | 508 | 508 | 273,200 |
2015/11/26 | 519 | 525 | 516 | 516 | 173,600 |
2015/11/25 | 517 | 532 | 514 | 519 | 313,400 |
2015/11/24 | 520 | 522 | 514 | 517 | 98,300 |
2015/11/20 | 520 | 520 | 514 | 519 | 65,700 |
2015/11/19 | 522 | 522 | 513 | 516 | 120,700 |
2015/11/18 | 527 | 527 | 512 | 513 | 106,200 |
2015/11/17 | 525 | 529 | 523 | 525 | 135,100 |
2015/11/16 | 516 | 528 | 515 | 521 | 153,800 |
2015/11/13 | 527 | 531 | 526 | 526 | 91,800 |
2015/11/12 | 536 | 537 | 528 | 534 | 139,700 |
2015/11/11 | 528 | 535 | 526 | 531 | 226,100 |
2015/11/10 | 528 | 538 | 525 | 530 | 268,400 |
2015/11/09 | 532 | 535 | 520 | 532 | 350,000 |
2015/11/06 | 520 | 535 | 507 | 531 | 569,100 |
2015/11/05 | 514 | 534 | 507 | 523 | 319,700 |
2015/11/04 | 532 | 535 | 515 | 518 | 297,800 |
2015/11/02 | 534 | 538 | 526 | 533 | 211,000 |
2015/10/30 | 542 | 546 | 536 | 541 | 154,300 |
2015/10/29 | 542 | 544 | 536 | 542 | 415,000 |
2015/10/28 | 536 | 549 | 535 | 541 | 250,600 |
2015/10/27 | 547 | 549 | 535 | 536 | 302,200 |
2015/10/26 | 563 | 565 | 545 | 551 | 419,700 |
2015/10/23 | 575 | 575 | 560 | 563 | 181,400 |
2015/10/22 | 570 | 575 | 556 | 567 | 304,700 |
2015/10/21 | 552 | 562 | 552 | 561 | 182,300 |
2015/10/20 | 566 | 570 | 551 | 554 | 190,200 |
2015/10/19 | 571 | 572 | 561 | 563 | 333,100 |
2015/10/16 | 575 | 580 | 554 | 561 | 415,600 |
2015/10/15 | 564 | 584 | 561 | 573 | 584,700 |
2015/10/14 | 547 | 565 | 546 | 559 | 329,400 |
2015/10/13 | 553 | 560 | 545 | 547 | 163,900 |
2015/10/09 | 528 | 549 | 521 | 548 | 231,200 |
2015/10/08 | 541 | 551 | 526 | 531 | 235,000 |
2015/10/07 | 549 | 549 | 533 | 539 | 161,600 |
2015/10/06 | 561 | 562 | 545 | 548 | 123,600 |
2015/10/05 | 545 | 559 | 545 | 557 | 229,500 |
2015/10/02 | 548 | 548 | 537 | 540 | 135,800 |
2015/10/01 | 554 | 556 | 546 | 549 | 180,600 |
2015/09/30 | 540 | 547 | 529 | 544 | 219,000 |
2015/09/29 | 552 | 557 | 533 | 533 | 197,000 |
2015/09/28 | 555 | 564 | 549 | 558 | 199,700 |
2015/09/25 | 542 | 549 | 536 | 548 | 133,600 |
2015/09/24 | 541 | 555 | 534 | 535 | 208,100 |
2015/09/18 | 546 | 558 | 545 | 546 | 212,800 |
2015/09/17 | 545 | 564 | 543 | 546 | 445,000 |
2015/09/16 | 535 | 550 | 528 | 546 | 299,100 |
2015/09/15 | 549 | 549 | 525 | 526 | 216,800 |
2015/09/14 | 553 | 557 | 529 | 545 | 410,300 |
2015/09/11 | 563 | 566 | 538 | 552 | 508,100 |
2015/09/10 | 522 | 558 | 522 | 555 | 489,600 |
2015/09/09 | 530 | 537 | 523 | 537 | 179,900 |
2015/09/08 | 525 | 527 | 505 | 507 | 152,800 |
2015/09/07 | 514 | 537 | 504 | 523 | 203,000 |
2015/09/04 | 522 | 529 | 509 | 514 | 210,300 |
2015/09/03 | 546 | 559 | 517 | 518 | 456,600 |
2015/09/02 | 497 | 549 | 496 | 546 | 734,200 |
2015/09/01 | 521 | 524 | 512 | 514 | 289,300 |
2015/08/31 | 499 | 530 | 493 | 526 | 536,600 |
2015/08/28 | 492 | 496 | 474 | 492 | 165,000 |
2015/08/27 | 489 | 489 | 472 | 481 | 112,000 |
2015/08/26 | 460 | 468 | 450 | 465 | 150,000 |
2015/08/25 | 441 | 468 | 435 | 440 | 147,400 |
2015/08/24 | 467 | 494 | 454 | 454 | 175,400 |
2015/08/21 | 486 | 499 | 481 | 485 | 109,600 |
2015/08/20 | 498 | 513 | 498 | 500 | 93,900 |
2015/08/19 | 509 | 510 | 499 | 500 | 148,300 |
2015/08/18 | 492 | 514 | 490 | 512 | 216,200 |
2015/08/17 | 490 | 490 | 484 | 489 | 34,500 |
2015/08/14 | 480 | 486 | 479 | 485 | 40,900 |
2015/08/13 | 480 | 488 | 476 | 477 | 83,000 |
2015/08/12 | 494 | 497 | 479 | 485 | 133,500 |
2015/08/11 | 494 | 500 | 487 | 495 | 93,100 |
2015/08/10 | 503 | 509 | 494 | 498 | 110,800 |
2015/08/07 | 511 | 514 | 494 | 511 | 343,900 |
2015/08/06 | 486 | 503 | 478 | 499 | 254,000 |
2015/08/05 | 442 | 490 | 442 | 484 | 260,400 |
2015/08/04 | 455 | 456 | 435 | 438 | 164,300 |
2015/08/03 | 470 | 470 | 460 | 463 | 31,700 |
2015/07/31 | 468 | 476 | 468 | 470 | 43,300 |
2015/07/30 | 470 | 475 | 470 | 471 | 41,900 |
2015/07/29 | 472 | 473 | 466 | 470 | 54,200 |
2015/07/28 | 470 | 470 | 465 | 468 | 53,100 |
2015/07/27 | 479 | 479 | 460 | 465 | 55,800 |
2015/07/24 | 471 | 475 | 462 | 471 | 60,200 |
2015/07/23 | 466 | 468 | 463 | 466 | 57,600 |
2015/07/22 | 470 | 472 | 464 | 465 | 68,300 |
2015/07/21 | 460 | 476 | 460 | 472 | 66,500 |
2015/07/17 | 466 | 466 | 458 | 460 | 60,800 |
2015/07/16 | 467 | 468 | 460 | 465 | 54,700 |
2015/07/15 | 469 | 469 | 462 | 465 | 72,700 |
2015/07/14 | 468 | 468 | 459 | 463 | 69,200 |
2015/07/13 | 442 | 457 | 442 | 453 | 47,900 |
2015/07/10 | 450 | 453 | 442 | 444 | 82,700 |
2015/07/09 | 450 | 452 | 425 | 450 | 134,000 |
2015/07/08 | 475 | 481 | 458 | 460 | 100,200 |
2015/07/07 | 475 | 478 | 473 | 475 | 37,900 |
2015/07/06 | 477 | 479 | 471 | 472 | 54,500 |
2015/07/03 | 490 | 490 | 480 | 481 | 56,700 |
2015/07/02 | 496 | 496 | 478 | 487 | 80,800 |
2015/07/01 | 478 | 496 | 478 | 496 | 110,300 |
2015/06/30 | 476 | 482 | 476 | 482 | 77,700 |
2015/06/29 | 480 | 481 | 472 | 476 | 113,900 |
2015/06/26 | 483 | 490 | 483 | 487 | 65,100 |
2015/06/25 | 493 | 495 | 482 | 484 | 146,000 |
2015/06/24 | 499 | 499 | 492 | 493 | 94,000 |
2015/06/23 | 498 | 500 | 493 | 498 | 81,600 |
2015/06/22 | 492 | 500 | 492 | 498 | 46,400 |
2015/06/19 | 492 | 496 | 490 | 495 | 57,100 |
2015/06/18 | 494 | 494 | 488 | 488 | 95,500 |
2015/06/17 | 495 | 498 | 494 | 494 | 55,400 |
2015/06/16 | 500 | 501 | 496 | 496 | 72,700 |
2015/06/15 | 499 | 501 | 497 | 497 | 60,900 |
2015/06/12 | 499 | 505 | 499 | 501 | 180,600 |
2015/06/11 | 505 | 507 | 500 | 501 | 116,900 |
2015/06/10 | 500 | 506 | 500 | 502 | 131,600 |
2015/06/09 | 511 | 511 | 499 | 499 | 180,600 |
2015/06/08 | 513 | 514 | 511 | 511 | 30,100 |
2015/06/05 | 514 | 515 | 508 | 512 | 110,300 |
2015/06/04 | 514 | 517 | 512 | 514 | 74,000 |
2015/06/03 | 518 | 522 | 514 | 514 | 67,200 |
2015/06/02 | 524 | 524 | 520 | 521 | 84,200 |
2015/06/01 | 521 | 525 | 518 | 523 | 80,000 |
2015/05/29 | 517 | 523 | 515 | 521 | 133,100 |
2015/05/28 | 511 | 517 | 511 | 515 | 103,000 |
2015/05/27 | 525 | 527 | 505 | 512 | 420,400 |
2015/05/26 | 525 | 535 | 523 | 531 | 733,900 |
2015/05/25 | 546 | 547 | 538 | 545 | 286,300 |
2015/05/22 | 531 | 541 | 531 | 538 | 142,900 |
2015/05/21 | 542 | 546 | 535 | 535 | 416,500 |
2015/05/20 | 536 | 539 | 534 | 535 | 100,700 |
2015/05/19 | 524 | 540 | 523 | 537 | 257,900 |
2015/05/18 | 530 | 531 | 523 | 526 | 160,800 |
2015/05/15 | 538 | 538 | 529 | 530 | 94,000 |
2015/05/14 | 533 | 540 | 533 | 535 | 189,200 |
2015/05/13 | 532 | 544 | 531 | 539 | 284,000 |
2015/05/12 | 528 | 541 | 525 | 536 | 444,300 |
2015/05/11 | 524 | 529 | 522 | 524 | 433,200 |
2015/05/08 | 535 | 543 | 524 | 529 | 386,500 |
2015/05/07 | 522 | 536 | 520 | 533 | 616,000 |
2015/05/01 | 523 | 531 | 518 | 519 | 288,000 |
2015/04/30 | 520 | 536 | 519 | 532 | 389,200 |
2015/04/28 | 524 | 526 | 519 | 520 | 148,600 |
2015/04/27 | 524 | 525 | 521 | 523 | 194,600 |
2015/04/24 | 520 | 525 | 520 | 521 | 132,200 |
2015/04/23 | 519 | 522 | 517 | 519 | 136,500 |
2015/04/22 | 518 | 521 | 515 | 516 | 197,200 |
2015/04/21 | 521 | 522 | 518 | 519 | 225,500 |
2015/04/20 | 522 | 524 | 520 | 520 | 101,300 |
2015/04/17 | 524 | 528 | 522 | 523 | 150,400 |
2015/04/16 | 525 | 530 | 522 | 528 | 117,200 |
2015/04/15 | 523 | 526 | 521 | 526 | 158,600 |
2015/04/14 | 522 | 526 | 521 | 524 | 164,100 |
2015/04/13 | 520 | 527 | 520 | 523 | 141,000 |
2015/04/10 | 520 | 523 | 518 | 520 | 136,400 |
2015/04/09 | 526 | 526 | 520 | 521 | 166,100 |
2015/04/08 | 520 | 527 | 519 | 522 | 208,000 |
2015/04/07 | 528 | 529 | 516 | 520 | 498,200 |
2015/04/06 | 535 | 538 | 530 | 530 | 290,500 |
2015/04/03 | 534 | 539 | 533 | 535 | 313,600 |
2015/04/02 | 535 | 538 | 532 | 535 | 335,900 |
2015/04/01 | 534 | 541 | 527 | 540 | 787,500 |
2015/03/31 | 540 | 550 | 535 | 540 | 2,322,700 |
2015/03/30 | 490 | 496 | 487 | 489 | 191,200 |
2015/03/27 | 502 | 504 | 491 | 492 | 161,400 |
2015/03/26 | 505 | 507 | 501 | 504 | 124,100 |
2015/03/25 | 506 | 512 | 504 | 507 | 109,900 |
2015/03/24 | 500 | 511 | 500 | 510 | 143,300 |
2015/03/23 | 506 | 506 | 499 | 501 | 185,500 |
2015/03/20 | 499 | 506 | 497 | 499 | 192,900 |
2015/03/19 | 506 | 509 | 499 | 499 | 290,600 |
2015/03/18 | 511 | 515 | 506 | 510 | 288,700 |
2015/03/17 | 523 | 524 | 514 | 514 | 161,100 |
2015/03/16 | 527 | 529 | 515 | 520 | 209,400 |
2015/03/13 | 542 | 542 | 530 | 531 | 201,800 |
2015/03/12 | 519 | 539 | 519 | 538 | 195,800 |
2015/03/11 | 508 | 524 | 507 | 520 | 141,700 |
2015/03/10 | 519 | 521 | 511 | 515 | 143,900 |
2015/03/09 | 511 | 518 | 510 | 511 | 77,600 |
2015/03/06 | 528 | 528 | 515 | 516 | 111,600 |
2015/03/05 | 522 | 527 | 518 | 524 | 102,700 |
2015/03/04 | 525 | 534 | 522 | 526 | 145,600 |
2015/03/03 | 536 | 538 | 524 | 529 | 169,800 |
2015/03/02 | 541 | 545 | 531 | 534 | 144,200 |
2015/02/27 | 552 | 553 | 541 | 544 | 178,300 |
2015/02/26 | 553 | 557 | 548 | 550 | 158,800 |
2015/02/25 | 553 | 558 | 549 | 552 | 181,500 |
2015/02/24 | 553 | 553 | 543 | 552 | 189,900 |
2015/02/23 | 548 | 552 | 541 | 552 | 258,500 |
2015/02/20 | 537 | 545 | 531 | 538 | 213,800 |
2015/02/19 | 514 | 544 | 512 | 543 | 655,600 |
2015/02/18 | 512 | 517 | 507 | 508 | 177,600 |
2015/02/17 | 506 | 514 | 504 | 512 | 153,100 |
2015/02/16 | 511 | 513 | 507 | 508 | 145,100 |
2015/02/13 | 513 | 521 | 507 | 509 | 212,400 |
2015/02/12 | 523 | 523 | 510 | 513 | 151,400 |
2015/02/10 | 513 | 523 | 513 | 519 | 156,700 |
2015/02/09 | 501 | 520 | 500 | 516 | 371,800 |
2015/02/06 | 527 | 527 | 506 | 507 | 316,600 |
2015/02/05 | 528 | 529 | 520 | 529 | 264,300 |
2015/02/04 | 531 | 537 | 527 | 536 | 278,500 |
2015/02/03 | 528 | 536 | 525 | 531 | 454,300 |
2015/02/02 | 547 | 552 | 519 | 528 | 890,500 |
2015/01/30 | 557 | 568 | 555 | 567 | 218,800 |
2015/01/29 | 561 | 565 | 552 | 557 | 208,600 |
2015/01/28 | 552 | 565 | 551 | 562 | 291,800 |
2015/01/27 | 554 | 556 | 547 | 550 | 173,800 |
2015/01/26 | 545 | 559 | 544 | 556 | 166,800 |
2015/01/23 | 559 | 559 | 541 | 551 | 219,900 |
2015/01/22 | 553 | 558 | 548 | 557 | 283,000 |
2015/01/21 | 551 | 554 | 548 | 553 | 195,900 |
2015/01/20 | 545 | 555 | 544 | 551 | 391,800 |
2015/01/19 | 532 | 543 | 531 | 543 | 319,800 |
2015/01/16 | 529 | 532 | 522 | 531 | 284,900 |
2015/01/15 | 519 | 534 | 517 | 534 | 320,900 |
2015/01/14 | 513 | 526 | 511 | 523 | 197,700 |
2015/01/13 | 513 | 521 | 511 | 520 | 174,800 |
2015/01/09 | 520 | 525 | 514 | 520 | 243,200 |
2015/01/08 | 508 | 520 | 508 | 517 | 246,000 |
2015/01/07 | 500 | 509 | 500 | 507 | 169,400 |
2015/01/06 | 514 | 514 | 501 | 501 | 170,400 |
2015/01/05 | 518 | 524 | 515 | 520 | 148,800 |