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 |
---|---|---|---|---|---|
2016/12/30 | 469 | 472 | 464 | 471 | 22,800 |
2016/12/29 | 471 | 474 | 466 | 470 | 34,500 |
2016/12/28 | 465 | 474 | 465 | 473 | 32,800 |
2016/12/27 | 474 | 474 | 461 | 463 | 54,900 |
2016/12/26 | 476 | 476 | 470 | 471 | 56,200 |
2016/12/22 | 475 | 476 | 470 | 473 | 36,900 |
2016/12/21 | 474 | 477 | 473 | 475 | 51,600 |
2016/12/20 | 472 | 476 | 471 | 474 | 33,000 |
2016/12/19 | 472 | 475 | 471 | 474 | 30,100 |
2016/12/16 | 483 | 483 | 475 | 476 | 37,800 |
2016/12/15 | 481 | 483 | 474 | 475 | 65,000 |
2016/12/14 | 481 | 484 | 476 | 478 | 59,100 |
2016/12/13 | 484 | 485 | 480 | 483 | 81,000 |
2016/12/12 | 489 | 491 | 481 | 485 | 53,400 |
2016/12/09 | 489 | 491 | 486 | 489 | 99,200 |
2016/12/08 | 493 | 494 | 489 | 493 | 64,700 |
2016/12/07 | 492 | 493 | 486 | 489 | 43,800 |
2016/12/06 | 490 | 491 | 487 | 489 | 63,200 |
2016/12/05 | 483 | 487 | 481 | 484 | 26,200 |
2016/12/02 | 488 | 492 | 486 | 487 | 54,800 |
2016/12/01 | 495 | 496 | 488 | 488 | 102,300 |
2016/11/30 | 485 | 491 | 481 | 491 | 69,200 |
2016/11/29 | 482 | 485 | 478 | 484 | 41,600 |
2016/11/28 | 480 | 484 | 478 | 481 | 76,100 |
2016/11/25 | 471 | 479 | 470 | 476 | 115,000 |
2016/11/24 | 469 | 472 | 466 | 466 | 46,500 |
2016/11/22 | 465 | 469 | 462 | 466 | 69,900 |
2016/11/21 | 461 | 466 | 458 | 463 | 40,400 |
2016/11/18 | 460 | 463 | 458 | 461 | 36,300 |
2016/11/17 | 452 | 457 | 452 | 455 | 48,300 |
2016/11/16 | 456 | 457 | 452 | 454 | 60,200 |
2016/11/15 | 463 | 463 | 450 | 453 | 46,800 |
2016/11/14 | 460 | 463 | 458 | 459 | 58,000 |
2016/11/11 | 475 | 475 | 453 | 457 | 91,200 |
2016/11/10 | 479 | 479 | 453 | 473 | 88,900 |
2016/11/09 | 479 | 491 | 430 | 445 | 177,600 |
2016/11/08 | 492 | 494 | 479 | 482 | 49,900 |
2016/11/07 | 483 | 487 | 483 | 486 | 19,700 |
2016/11/04 | 485 | 487 | 478 | 483 | 44,000 |
2016/11/02 | 486 | 489 | 486 | 488 | 58,800 |
2016/11/01 | 492 | 495 | 488 | 493 | 55,500 |
2016/10/31 | 500 | 500 | 489 | 496 | 103,500 |
2016/10/28 | 483 | 495 | 482 | 495 | 375,500 |
2016/10/27 | 472 | 480 | 467 | 477 | 99,600 |
2016/10/26 | 461 | 470 | 460 | 468 | 69,000 |
2016/10/25 | 468 | 472 | 457 | 460 | 68,400 |
2016/10/24 | 460 | 463 | 459 | 463 | 46,300 |
2016/10/21 | 458 | 461 | 452 | 460 | 70,200 |
2016/10/20 | 457 | 461 | 455 | 457 | 44,800 |
2016/10/19 | 453 | 462 | 453 | 459 | 56,700 |
2016/10/18 | 452 | 464 | 450 | 456 | 102,500 |
2016/10/17 | 450 | 454 | 449 | 451 | 42,100 |
2016/10/14 | 450 | 455 | 447 | 452 | 64,700 |
2016/10/13 | 459 | 463 | 448 | 452 | 72,100 |
2016/10/12 | 463 | 466 | 458 | 459 | 64,500 |
2016/10/11 | 478 | 481 | 469 | 470 | 57,800 |
2016/10/07 | 478 | 479 | 474 | 476 | 27,300 |
2016/10/06 | 479 | 486 | 479 | 482 | 47,400 |
2016/10/05 | 475 | 479 | 470 | 475 | 50,800 |
2016/10/04 | 468 | 473 | 467 | 473 | 37,500 |
2016/10/03 | 479 | 479 | 469 | 470 | 53,100 |
2016/09/30 | 482 | 489 | 475 | 477 | 60,800 |
2016/09/29 | 482 | 489 | 482 | 488 | 38,700 |
2016/09/28 | 490 | 490 | 481 | 485 | 41,900 |
2016/09/27 | 490 | 490 | 485 | 489 | 100,700 |
2016/09/26 | 490 | 490 | 482 | 485 | 47,900 |
2016/09/23 | 487 | 490 | 482 | 490 | 89,500 |
2016/09/21 | 475 | 485 | 474 | 485 | 67,700 |
2016/09/20 | 470 | 480 | 468 | 477 | 53,900 |
2016/09/16 | 477 | 477 | 472 | 476 | 21,100 |
2016/09/15 | 473 | 478 | 472 | 475 | 21,900 |
2016/09/14 | 472 | 478 | 472 | 477 | 31,200 |
2016/09/13 | 479 | 479 | 476 | 477 | 18,000 |
2016/09/12 | 474 | 477 | 473 | 476 | 28,800 |
2016/09/09 | 478 | 483 | 478 | 479 | 44,100 |
2016/09/08 | 484 | 484 | 479 | 482 | 44,300 |
2016/09/07 | 477 | 484 | 477 | 483 | 73,000 |
2016/09/06 | 480 | 481 | 478 | 479 | 53,800 |
2016/09/05 | 480 | 482 | 478 | 480 | 33,200 |
2016/09/02 | 477 | 479 | 471 | 477 | 37,300 |
2016/09/01 | 480 | 480 | 472 | 478 | 53,400 |
2016/08/31 | 476 | 483 | 474 | 481 | 104,000 |
2016/08/30 | 476 | 477 | 471 | 473 | 75,200 |
2016/08/29 | 479 | 479 | 477 | 479 | 65,500 |
2016/08/26 | 479 | 479 | 476 | 478 | 42,600 |
2016/08/25 | 480 | 480 | 476 | 478 | 43,400 |
2016/08/24 | 479 | 482 | 475 | 479 | 105,500 |
2016/08/23 | 475 | 480 | 475 | 476 | 76,600 |
2016/08/22 | 466 | 477 | 465 | 475 | 75,500 |
2016/08/19 | 463 | 467 | 460 | 466 | 86,100 |
2016/08/18 | 466 | 468 | 462 | 463 | 38,500 |
2016/08/17 | 463 | 470 | 463 | 469 | 53,600 |
2016/08/16 | 467 | 469 | 462 | 462 | 47,500 |
2016/08/15 | 461 | 470 | 461 | 468 | 32,200 |
2016/08/12 | 471 | 474 | 464 | 466 | 91,800 |
2016/08/10 | 457 | 474 | 454 | 467 | 181,700 |
2016/08/09 | 451 | 457 | 444 | 457 | 143,300 |
2016/08/08 | 452 | 475 | 452 | 467 | 169,200 |
2016/08/05 | 455 | 457 | 444 | 451 | 62,500 |
2016/08/04 | 452 | 458 | 447 | 453 | 75,400 |
2016/08/03 | 455 | 459 | 451 | 452 | 50,800 |
2016/08/02 | 457 | 472 | 456 | 462 | 114,300 |
2016/08/01 | 463 | 469 | 459 | 463 | 80,300 |
2016/07/29 | 455 | 460 | 447 | 459 | 84,200 |
2016/07/28 | 452 | 458 | 448 | 455 | 72,600 |
2016/07/27 | 449 | 453 | 445 | 453 | 121,100 |
2016/07/26 | 446 | 446 | 438 | 443 | 79,600 |
2016/07/25 | 448 | 448 | 436 | 442 | 119,900 |
2016/07/22 | 433 | 437 | 431 | 432 | 47,000 |
2016/07/21 | 425 | 442 | 425 | 440 | 180,900 |
2016/07/20 | 415 | 421 | 412 | 419 | 79,700 |
2016/07/19 | 418 | 422 | 412 | 420 | 72,600 |
2016/07/15 | 426 | 431 | 419 | 419 | 95,100 |
2016/07/14 | 431 | 432 | 425 | 428 | 81,000 |
2016/07/13 | 429 | 431 | 422 | 426 | 102,100 |
2016/07/12 | 418 | 426 | 416 | 423 | 153,500 |
2016/07/11 | 385 | 405 | 385 | 405 | 74,600 |
2016/07/08 | 394 | 394 | 383 | 383 | 53,300 |
2016/07/07 | 392 | 394 | 387 | 387 | 38,700 |
2016/07/06 | 389 | 395 | 386 | 394 | 109,200 |
2016/07/05 | 394 | 400 | 392 | 395 | 29,700 |
2016/07/04 | 399 | 402 | 397 | 399 | 45,800 |
2016/07/01 | 390 | 402 | 387 | 399 | 80,400 |
2016/06/30 | 396 | 401 | 389 | 390 | 92,900 |
2016/06/29 | 396 | 399 | 391 | 394 | 176,900 |
2016/06/28 | 381 | 397 | 378 | 391 | 148,200 |
2016/06/27 | 376 | 384 | 374 | 382 | 106,000 |
2016/06/24 | 396 | 397 | 365 | 371 | 248,200 |
2016/06/23 | 390 | 393 | 387 | 392 | 72,500 |
2016/06/22 | 403 | 403 | 389 | 394 | 106,700 |
2016/06/21 | 400 | 403 | 395 | 402 | 71,500 |
2016/06/20 | 389 | 401 | 389 | 399 | 91,700 |
2016/06/17 | 391 | 396 | 386 | 387 | 63,900 |
2016/06/16 | 397 | 403 | 388 | 389 | 165,000 |
2016/06/15 | 401 | 406 | 399 | 400 | 74,500 |
2016/06/14 | 410 | 411 | 402 | 403 | 122,800 |
2016/06/13 | 410 | 418 | 407 | 409 | 146,400 |
2016/06/10 | 417 | 422 | 416 | 418 | 115,800 |
2016/06/09 | 415 | 421 | 415 | 419 | 180,100 |
2016/06/08 | 419 | 422 | 412 | 418 | 177,300 |
2016/06/07 | 424 | 427 | 419 | 419 | 58,900 |
2016/06/06 | 420 | 423 | 418 | 421 | 68,300 |
2016/06/03 | 425 | 435 | 423 | 425 | 101,100 |
2016/06/02 | 440 | 443 | 427 | 428 | 123,200 |
2016/06/01 | 446 | 448 | 442 | 443 | 105,100 |
2016/05/31 | 440 | 450 | 437 | 448 | 200,000 |
2016/05/30 | 432 | 443 | 432 | 441 | 128,500 |
2016/05/27 | 430 | 432 | 425 | 430 | 118,200 |
2016/05/26 | 430 | 431 | 424 | 428 | 102,500 |
2016/05/25 | 428 | 428 | 421 | 426 | 122,600 |
2016/05/24 | 422 | 427 | 416 | 421 | 106,900 |
2016/05/23 | 423 | 427 | 416 | 420 | 211,800 |
2016/05/20 | 413 | 424 | 408 | 423 | 195,200 |
2016/05/19 | 408 | 412 | 404 | 407 | 129,700 |
2016/05/18 | 404 | 406 | 399 | 402 | 200,500 |
2016/05/17 | 400 | 409 | 398 | 406 | 121,900 |
2016/05/16 | 395 | 402 | 394 | 396 | 104,300 |
2016/05/13 | 407 | 407 | 397 | 398 | 186,000 |
2016/05/12 | 411 | 414 | 407 | 411 | 110,400 |
2016/05/11 | 421 | 421 | 411 | 415 | 148,700 |
2016/05/10 | 412 | 421 | 411 | 418 | 390,800 |
2016/05/09 | 435 | 448 | 433 | 444 | 123,400 |
2016/05/06 | 430 | 437 | 424 | 434 | 140,200 |
2016/05/02 | 431 | 440 | 426 | 435 | 180,100 |
2016/04/28 | 461 | 464 | 445 | 448 | 152,800 |
2016/04/27 | 452 | 462 | 450 | 457 | 100,800 |
2016/04/26 | 476 | 476 | 453 | 456 | 190,800 |
2016/04/25 | 490 | 490 | 477 | 482 | 134,800 |
2016/04/22 | 488 | 490 | 478 | 489 | 185,100 |
2016/04/21 | 480 | 490 | 470 | 489 | 358,900 |
2016/04/20 | 480 | 495 | 469 | 477 | 579,800 |
2016/04/19 | 519 | 530 | 478 | 483 | 1,891,300 |
2016/04/18 | 505 | 505 | 505 | 505 | 115,400 |
2016/04/15 | 422 | 425 | 405 | 425 | 505,700 |
2016/04/14 | 389 | 395 | 387 | 395 | 68,400 |
2016/04/13 | 387 | 390 | 384 | 388 | 41,400 |
2016/04/12 | 375 | 385 | 375 | 380 | 56,100 |
2016/04/11 | 381 | 382 | 371 | 376 | 30,800 |
2016/04/08 | 361 | 382 | 361 | 379 | 110,600 |
2016/04/07 | 369 | 373 | 363 | 365 | 77,900 |
2016/04/06 | 369 | 374 | 364 | 369 | 67,200 |
2016/04/05 | 388 | 388 | 365 | 368 | 127,100 |
2016/04/04 | 393 | 400 | 386 | 391 | 105,200 |
2016/04/01 | 404 | 405 | 393 | 395 | 122,000 |
2016/03/31 | 410 | 411 | 404 | 405 | 93,500 |
2016/03/30 | 420 | 420 | 409 | 411 | 83,700 |
2016/03/29 | 424 | 425 | 421 | 423 | 39,600 |
2016/03/28 | 426 | 427 | 421 | 427 | 51,000 |
2016/03/25 | 431 | 432 | 417 | 420 | 113,400 |
2016/03/24 | 436 | 436 | 428 | 430 | 71,600 |
2016/03/23 | 437 | 439 | 432 | 434 | 56,600 |
2016/03/22 | 440 | 440 | 429 | 439 | 58,600 |
2016/03/18 | 431 | 435 | 424 | 429 | 85,500 |
2016/03/17 | 437 | 443 | 428 | 432 | 79,900 |
2016/03/16 | 434 | 440 | 432 | 434 | 60,700 |
2016/03/15 | 436 | 446 | 434 | 436 | 75,100 |
2016/03/14 | 431 | 444 | 430 | 443 | 88,400 |
2016/03/11 | 416 | 428 | 416 | 425 | 100,300 |
2016/03/10 | 419 | 428 | 416 | 424 | 76,600 |
2016/03/09 | 419 | 421 | 412 | 416 | 66,600 |
2016/03/08 | 425 | 428 | 412 | 423 | 91,900 |
2016/03/07 | 422 | 425 | 420 | 421 | 42,200 |
2016/03/04 | 413 | 422 | 409 | 420 | 66,700 |
2016/03/03 | 411 | 415 | 409 | 414 | 35,600 |
2016/03/02 | 414 | 414 | 410 | 411 | 42,200 |
2016/03/01 | 406 | 412 | 404 | 406 | 53,600 |
2016/02/29 | 408 | 412 | 404 | 406 | 93,500 |
2016/02/26 | 409 | 409 | 398 | 401 | 58,000 |
2016/02/25 | 400 | 406 | 398 | 403 | 74,500 |
2016/02/24 | 396 | 397 | 390 | 394 | 72,800 |
2016/02/23 | 398 | 402 | 392 | 395 | 68,100 |
2016/02/22 | 395 | 402 | 393 | 398 | 89,200 |
2016/02/19 | 403 | 404 | 393 | 396 | 108,800 |
2016/02/18 | 416 | 418 | 401 | 403 | 105,400 |
2016/02/17 | 411 | 421 | 401 | 408 | 108,100 |
2016/02/16 | 413 | 418 | 403 | 410 | 168,200 |
2016/02/15 | 409 | 430 | 398 | 411 | 199,600 |
2016/02/12 | 409 | 412 | 391 | 392 | 184,600 |
2016/02/10 | 430 | 435 | 413 | 417 | 157,600 |
2016/02/09 | 441 | 441 | 407 | 423 | 265,000 |
2016/02/08 | 438 | 461 | 438 | 457 | 122,700 |
2016/02/05 | 437 | 448 | 435 | 438 | 87,100 |
2016/02/04 | 454 | 455 | 445 | 448 | 70,700 |
2016/02/03 | 456 | 459 | 443 | 454 | 88,200 |
2016/02/02 | 459 | 462 | 455 | 456 | 102,600 |
2016/02/01 | 468 | 468 | 458 | 467 | 88,000 |
2016/01/29 | 444 | 456 | 439 | 455 | 85,200 |
2016/01/28 | 438 | 441 | 433 | 441 | 55,100 |
2016/01/27 | 441 | 441 | 432 | 438 | 22,000 |
2016/01/26 | 433 | 436 | 426 | 427 | 70,600 |
2016/01/25 | 450 | 450 | 431 | 433 | 60,100 |
2016/01/22 | 412 | 436 | 412 | 436 | 108,700 |
2016/01/21 | 410 | 425 | 400 | 400 | 140,900 |
2016/01/20 | 433 | 438 | 410 | 410 | 100,300 |
2016/01/19 | 435 | 438 | 430 | 433 | 81,000 |
2016/01/18 | 435 | 437 | 430 | 435 | 74,100 |
2016/01/15 | 444 | 448 | 443 | 448 | 60,200 |
2016/01/14 | 451 | 453 | 435 | 441 | 113,400 |
2016/01/13 | 451 | 459 | 451 | 457 | 71,400 |
2016/01/12 | 453 | 466 | 450 | 451 | 123,000 |
2016/01/08 | 463 | 468 | 453 | 457 | 121,700 |
2016/01/07 | 472 | 480 | 459 | 466 | 150,700 |
2016/01/06 | 481 | 482 | 473 | 476 | 82,200 |
2016/01/05 | 480 | 483 | 477 | 478 | 68,400 |
2016/01/04 | 483 | 491 | 480 | 480 | 81,500 |