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 |
---|---|---|---|---|---|
2017/12/29 | 722 | 722 | 707 | 712 | 162,300 |
2017/12/28 | 722 | 735 | 717 | 718 | 236,800 |
2017/12/27 | 712 | 723 | 703 | 722 | 125,200 |
2017/12/26 | 710 | 713 | 703 | 703 | 122,100 |
2017/12/25 | 722 | 723 | 708 | 709 | 127,700 |
2017/12/22 | 720 | 725 | 713 | 716 | 133,100 |
2017/12/21 | 712 | 721 | 711 | 719 | 127,600 |
2017/12/20 | 720 | 720 | 712 | 713 | 94,400 |
2017/12/19 | 725 | 726 | 718 | 718 | 125,400 |
2017/12/18 | 729 | 730 | 719 | 725 | 161,100 |
2017/12/15 | 733 | 735 | 716 | 724 | 199,000 |
2017/12/14 | 728 | 732 | 721 | 728 | 120,100 |
2017/12/13 | 730 | 732 | 721 | 728 | 169,000 |
2017/12/12 | 742 | 742 | 727 | 728 | 193,600 |
2017/12/11 | 752 | 753 | 726 | 740 | 386,000 |
2017/12/08 | 745 | 749 | 734 | 749 | 381,500 |
2017/12/07 | 738 | 757 | 733 | 747 | 849,000 |
2017/12/06 | 712 | 758 | 712 | 736 | 2,023,200 |
2017/12/05 | 674 | 686 | 668 | 684 | 126,000 |
2017/12/04 | 676 | 689 | 675 | 679 | 150,000 |
2017/12/01 | 674 | 685 | 672 | 673 | 128,400 |
2017/11/30 | 678 | 688 | 668 | 673 | 127,900 |
2017/11/29 | 674 | 685 | 669 | 684 | 192,100 |
2017/11/28 | 690 | 691 | 668 | 669 | 192,000 |
2017/11/27 | 702 | 703 | 677 | 687 | 513,900 |
2017/11/24 | 664 | 704 | 653 | 692 | 775,200 |
2017/11/22 | 614 | 665 | 611 | 660 | 644,100 |
2017/11/21 | 619 | 621 | 612 | 615 | 223,600 |
2017/11/20 | 606 | 620 | 603 | 620 | 278,400 |
2017/11/17 | 612 | 616 | 606 | 609 | 198,800 |
2017/11/16 | 596 | 614 | 591 | 610 | 229,600 |
2017/11/15 | 620 | 620 | 597 | 602 | 344,000 |
2017/11/14 | 618 | 620 | 614 | 620 | 167,400 |
2017/11/13 | 616 | 620 | 609 | 619 | 303,900 |
2017/11/10 | 605 | 622 | 605 | 622 | 309,600 |
2017/11/09 | 626 | 626 | 599 | 610 | 605,000 |
2017/11/08 | 630 | 634 | 622 | 625 | 365,600 |
2017/11/07 | 617 | 635 | 616 | 630 | 705,600 |
2017/11/06 | 616 | 617 | 612 | 614 | 192,100 |
2017/11/02 | 616 | 619 | 614 | 616 | 225,400 |
2017/11/01 | 618 | 620 | 614 | 615 | 155,100 |
2017/10/31 | 614 | 620 | 611 | 616 | 421,800 |
2017/10/30 | 610 | 615 | 606 | 614 | 214,600 |
2017/10/27 | 605 | 611 | 602 | 609 | 173,000 |
2017/10/26 | 605 | 606 | 602 | 603 | 153,400 |
2017/10/25 | 611 | 611 | 604 | 606 | 163,900 |
2017/10/24 | 608 | 610 | 605 | 609 | 136,100 |
2017/10/23 | 608 | 611 | 601 | 609 | 163,300 |
2017/10/20 | 607 | 608 | 601 | 605 | 101,100 |
2017/10/19 | 620 | 620 | 609 | 611 | 193,000 |
2017/10/18 | 613 | 622 | 611 | 618 | 242,400 |
2017/10/17 | 613 | 617 | 606 | 611 | 190,600 |
2017/10/16 | 616 | 619 | 609 | 614 | 256,800 |
2017/10/13 | 602 | 616 | 601 | 615 | 296,000 |
2017/10/12 | 600 | 603 | 597 | 599 | 138,800 |
2017/10/11 | 605 | 605 | 597 | 600 | 176,300 |
2017/10/10 | 580 | 602 | 580 | 599 | 201,200 |
2017/10/06 | 578 | 585 | 575 | 583 | 81,600 |
2017/10/05 | 582 | 583 | 577 | 578 | 48,500 |
2017/10/04 | 585 | 585 | 578 | 580 | 63,200 |
2017/10/03 | 585 | 585 | 578 | 584 | 67,500 |
2017/10/02 | 578 | 584 | 573 | 581 | 85,100 |
2017/09/29 | 580 | 580 | 575 | 577 | 27,100 |
2017/09/28 | 581 | 581 | 573 | 580 | 54,600 |
2017/09/27 | 584 | 589 | 573 | 580 | 69,800 |
2017/09/26 | 576 | 581 | 565 | 580 | 144,800 |
2017/09/25 | 579 | 579 | 566 | 575 | 72,700 |
2017/09/22 | 575 | 579 | 571 | 576 | 73,700 |
2017/09/21 | 578 | 579 | 573 | 575 | 59,300 |
2017/09/20 | 571 | 577 | 570 | 573 | 68,400 |
2017/09/19 | 567 | 577 | 567 | 574 | 81,500 |
2017/09/15 | 563 | 565 | 560 | 561 | 38,900 |
2017/09/14 | 570 | 570 | 557 | 561 | 81,500 |
2017/09/13 | 568 | 569 | 564 | 566 | 30,500 |
2017/09/12 | 573 | 573 | 563 | 566 | 85,400 |
2017/09/11 | 566 | 571 | 566 | 566 | 36,400 |
2017/09/08 | 564 | 570 | 561 | 566 | 84,000 |
2017/09/07 | 567 | 567 | 561 | 567 | 65,700 |
2017/09/06 | 552 | 564 | 551 | 562 | 69,500 |
2017/09/05 | 563 | 563 | 550 | 553 | 60,100 |
2017/09/04 | 563 | 567 | 557 | 559 | 91,300 |
2017/09/01 | 573 | 573 | 567 | 569 | 77,200 |
2017/08/31 | 580 | 580 | 572 | 573 | 53,600 |
2017/08/30 | 576 | 577 | 570 | 575 | 81,800 |
2017/08/29 | 557 | 579 | 557 | 577 | 155,700 |
2017/08/28 | 560 | 565 | 556 | 562 | 87,600 |
2017/08/25 | 562 | 563 | 557 | 560 | 61,900 |
2017/08/24 | 561 | 569 | 558 | 563 | 60,500 |
2017/08/23 | 570 | 572 | 560 | 565 | 112,500 |
2017/08/22 | 561 | 567 | 560 | 565 | 69,000 |
2017/08/21 | 555 | 564 | 552 | 563 | 68,600 |
2017/08/18 | 563 | 566 | 556 | 558 | 101,000 |
2017/08/17 | 571 | 575 | 569 | 571 | 72,200 |
2017/08/16 | 581 | 581 | 572 | 573 | 74,700 |
2017/08/15 | 570 | 581 | 570 | 580 | 211,100 |
2017/08/14 | 565 | 579 | 565 | 569 | 129,100 |
2017/08/10 | 576 | 585 | 568 | 575 | 240,300 |
2017/08/09 | 605 | 605 | 585 | 595 | 159,500 |
2017/08/08 | 616 | 616 | 604 | 610 | 355,000 |
2017/08/07 | 602 | 613 | 597 | 611 | 328,200 |
2017/08/04 | 594 | 597 | 590 | 596 | 33,000 |
2017/08/03 | 597 | 604 | 592 | 594 | 96,500 |
2017/08/02 | 589 | 594 | 584 | 594 | 46,500 |
2017/08/01 | 581 | 587 | 580 | 585 | 64,600 |
2017/07/31 | 582 | 587 | 580 | 583 | 62,100 |
2017/07/28 | 586 | 589 | 583 | 585 | 92,600 |
2017/07/27 | 594 | 594 | 588 | 591 | 67,400 |
2017/07/26 | 593 | 595 | 589 | 593 | 96,200 |
2017/07/25 | 599 | 600 | 587 | 588 | 129,700 |
2017/07/24 | 598 | 599 | 593 | 597 | 101,700 |
2017/07/21 | 598 | 604 | 597 | 597 | 85,600 |
2017/07/20 | 596 | 602 | 594 | 598 | 131,300 |
2017/07/19 | 598 | 602 | 593 | 596 | 93,900 |
2017/07/18 | 600 | 601 | 597 | 598 | 98,600 |
2017/07/14 | 610 | 610 | 601 | 602 | 108,200 |
2017/07/13 | 615 | 615 | 604 | 608 | 130,800 |
2017/07/12 | 619 | 619 | 607 | 610 | 183,000 |
2017/07/11 | 604 | 615 | 604 | 615 | 189,700 |
2017/07/10 | 593 | 606 | 593 | 602 | 152,200 |
2017/07/07 | 596 | 600 | 588 | 590 | 150,700 |
2017/07/06 | 595 | 608 | 593 | 597 | 263,600 |
2017/07/05 | 582 | 590 | 579 | 590 | 66,400 |
2017/07/04 | 588 | 588 | 581 | 582 | 85,200 |
2017/07/03 | 577 | 588 | 574 | 581 | 119,900 |
2017/06/30 | 580 | 580 | 575 | 577 | 75,800 |
2017/06/29 | 583 | 584 | 580 | 582 | 49,000 |
2017/06/28 | 576 | 585 | 575 | 581 | 81,200 |
2017/06/27 | 587 | 587 | 574 | 576 | 107,800 |
2017/06/26 | 593 | 593 | 582 | 583 | 62,500 |
2017/06/23 | 587 | 597 | 583 | 592 | 150,000 |
2017/06/22 | 585 | 595 | 583 | 587 | 93,500 |
2017/06/21 | 592 | 592 | 585 | 585 | 102,200 |
2017/06/20 | 599 | 600 | 591 | 594 | 126,100 |
2017/06/19 | 595 | 603 | 594 | 594 | 148,900 |
2017/06/16 | 590 | 602 | 590 | 595 | 285,600 |
2017/06/15 | 583 | 598 | 581 | 593 | 252,200 |
2017/06/14 | 580 | 586 | 579 | 582 | 158,900 |
2017/06/13 | 574 | 590 | 572 | 584 | 389,300 |
2017/06/12 | 566 | 574 | 566 | 573 | 169,400 |
2017/06/09 | 555 | 569 | 555 | 567 | 145,900 |
2017/06/08 | 562 | 569 | 562 | 563 | 151,500 |
2017/06/07 | 555 | 564 | 553 | 563 | 184,100 |
2017/06/06 | 567 | 567 | 555 | 560 | 151,400 |
2017/06/05 | 570 | 571 | 566 | 567 | 193,400 |
2017/06/02 | 568 | 571 | 563 | 570 | 185,100 |
2017/06/01 | 568 | 574 | 560 | 564 | 160,400 |
2017/05/31 | 560 | 572 | 560 | 568 | 151,100 |
2017/05/30 | 571 | 571 | 555 | 560 | 197,800 |
2017/05/29 | 556 | 572 | 555 | 569 | 257,500 |
2017/05/26 | 549 | 555 | 547 | 555 | 201,700 |
2017/05/25 | 549 | 550 | 540 | 548 | 215,500 |
2017/05/24 | 547 | 550 | 539 | 546 | 292,100 |
2017/05/23 | 549 | 549 | 536 | 538 | 271,700 |
2017/05/22 | 540 | 555 | 536 | 552 | 441,000 |
2017/05/19 | 514 | 526 | 510 | 526 | 203,000 |
2017/05/18 | 507 | 515 | 505 | 514 | 85,300 |
2017/05/17 | 502 | 521 | 498 | 519 | 115,300 |
2017/05/16 | 492 | 506 | 492 | 504 | 246,100 |
2017/05/15 | 495 | 497 | 492 | 496 | 103,800 |
2017/05/12 | 486 | 494 | 486 | 494 | 74,100 |
2017/05/11 | 493 | 497 | 489 | 491 | 151,200 |
2017/05/10 | 500 | 501 | 486 | 496 | 557,400 |
2017/05/09 | 462 | 463 | 458 | 462 | 41,300 |
2017/05/08 | 461 | 466 | 460 | 466 | 91,700 |
2017/05/02 | 456 | 459 | 455 | 458 | 66,400 |
2017/05/01 | 450 | 455 | 449 | 455 | 35,200 |
2017/04/28 | 445 | 451 | 445 | 448 | 30,700 |
2017/04/27 | 450 | 450 | 445 | 447 | 62,400 |
2017/04/26 | 442 | 449 | 442 | 449 | 75,600 |
2017/04/25 | 441 | 444 | 438 | 439 | 33,600 |
2017/04/24 | 444 | 444 | 437 | 440 | 50,700 |
2017/04/21 | 433 | 437 | 433 | 437 | 40,800 |
2017/04/20 | 432 | 435 | 432 | 432 | 32,800 |
2017/04/19 | 432 | 435 | 431 | 433 | 42,600 |
2017/04/18 | 430 | 434 | 429 | 432 | 70,100 |
2017/04/17 | 422 | 427 | 421 | 427 | 38,800 |
2017/04/14 | 418 | 423 | 415 | 422 | 66,900 |
2017/04/13 | 418 | 422 | 418 | 421 | 45,900 |
2017/04/12 | 418 | 424 | 415 | 422 | 67,800 |
2017/04/11 | 419 | 421 | 417 | 419 | 31,600 |
2017/04/10 | 420 | 425 | 414 | 422 | 37,700 |
2017/04/07 | 414 | 420 | 414 | 417 | 44,600 |
2017/04/06 | 426 | 426 | 416 | 416 | 46,400 |
2017/04/05 | 429 | 430 | 426 | 428 | 43,200 |
2017/04/04 | 435 | 435 | 426 | 429 | 67,500 |
2017/04/03 | 434 | 438 | 434 | 435 | 38,000 |
2017/03/31 | 446 | 447 | 434 | 434 | 64,200 |
2017/03/30 | 445 | 448 | 444 | 445 | 59,800 |
2017/03/29 | 444 | 448 | 442 | 448 | 50,500 |
2017/03/28 | 455 | 455 | 450 | 453 | 101,200 |
2017/03/27 | 450 | 453 | 447 | 452 | 103,700 |
2017/03/24 | 451 | 452 | 446 | 451 | 70,500 |
2017/03/23 | 448 | 452 | 446 | 449 | 45,600 |
2017/03/22 | 450 | 452 | 449 | 449 | 76,900 |
2017/03/21 | 452 | 457 | 448 | 455 | 123,400 |
2017/03/17 | 454 | 455 | 451 | 452 | 77,000 |
2017/03/16 | 451 | 455 | 451 | 454 | 63,200 |
2017/03/15 | 454 | 456 | 452 | 452 | 44,700 |
2017/03/14 | 455 | 456 | 453 | 454 | 40,000 |
2017/03/13 | 455 | 460 | 453 | 455 | 65,600 |
2017/03/10 | 452 | 456 | 452 | 453 | 170,100 |
2017/03/09 | 455 | 460 | 447 | 454 | 132,400 |
2017/03/08 | 455 | 457 | 453 | 455 | 63,000 |
2017/03/07 | 456 | 458 | 453 | 455 | 105,000 |
2017/03/06 | 457 | 459 | 453 | 453 | 80,200 |
2017/03/03 | 450 | 456 | 449 | 454 | 76,000 |
2017/03/02 | 453 | 457 | 443 | 446 | 174,300 |
2017/03/01 | 451 | 452 | 447 | 451 | 57,800 |
2017/02/28 | 452 | 455 | 446 | 447 | 108,400 |
2017/02/27 | 451 | 460 | 448 | 452 | 115,500 |
2017/02/24 | 449 | 455 | 449 | 452 | 84,700 |
2017/02/23 | 450 | 452 | 449 | 450 | 17,100 |
2017/02/22 | 449 | 452 | 448 | 448 | 95,400 |
2017/02/21 | 444 | 449 | 443 | 448 | 67,000 |
2017/02/20 | 442 | 445 | 433 | 442 | 173,200 |
2017/02/17 | 450 | 452 | 441 | 446 | 197,200 |
2017/02/16 | 456 | 457 | 448 | 449 | 98,900 |
2017/02/15 | 455 | 457 | 453 | 455 | 58,200 |
2017/02/14 | 454 | 456 | 449 | 450 | 152,700 |
2017/02/13 | 453 | 455 | 451 | 454 | 34,900 |
2017/02/10 | 449 | 453 | 447 | 449 | 68,200 |
2017/02/09 | 452 | 455 | 446 | 449 | 133,100 |
2017/02/08 | 449 | 453 | 447 | 451 | 56,200 |
2017/02/07 | 454 | 457 | 451 | 451 | 40,800 |
2017/02/06 | 456 | 456 | 453 | 454 | 19,800 |
2017/02/03 | 452 | 460 | 452 | 456 | 30,100 |
2017/02/02 | 459 | 459 | 452 | 452 | 60,600 |
2017/02/01 | 455 | 457 | 452 | 455 | 30,900 |
2017/01/31 | 461 | 463 | 455 | 455 | 46,200 |
2017/01/30 | 467 | 468 | 461 | 465 | 38,900 |
2017/01/27 | 481 | 481 | 468 | 469 | 67,500 |
2017/01/26 | 483 | 484 | 473 | 479 | 54,200 |
2017/01/25 | 481 | 484 | 479 | 481 | 22,800 |
2017/01/24 | 474 | 477 | 470 | 475 | 23,300 |
2017/01/23 | 469 | 475 | 469 | 471 | 21,800 |
2017/01/20 | 471 | 475 | 470 | 473 | 24,800 |
2017/01/19 | 470 | 487 | 460 | 472 | 75,900 |
2017/01/18 | 470 | 474 | 464 | 470 | 39,200 |
2017/01/17 | 478 | 479 | 474 | 474 | 36,200 |
2017/01/16 | 479 | 482 | 477 | 479 | 29,400 |
2017/01/13 | 481 | 484 | 477 | 479 | 55,000 |
2017/01/12 | 482 | 490 | 479 | 483 | 62,300 |
2017/01/11 | 481 | 486 | 481 | 482 | 66,000 |
2017/01/10 | 482 | 485 | 479 | 481 | 37,400 |
2017/01/06 | 473 | 480 | 472 | 480 | 75,200 |
2017/01/05 | 478 | 479 | 475 | 476 | 25,800 |
2017/01/04 | 471 | 477 | 468 | 476 | 51,900 |