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 |
---|---|---|---|---|---|
2019/12/30 | 858 | 861 | 846 | 857 | 56,400 |
2019/12/27 | 861 | 864 | 855 | 859 | 57,200 |
2019/12/26 | 843 | 853 | 838 | 853 | 100,200 |
2019/12/25 | 844 | 846 | 837 | 843 | 76,300 |
2019/12/24 | 850 | 850 | 836 | 841 | 104,000 |
2019/12/23 | 869 | 869 | 845 | 849 | 80,800 |
2019/12/20 | 853 | 868 | 847 | 859 | 134,900 |
2019/12/19 | 847 | 854 | 846 | 848 | 80,100 |
2019/12/18 | 844 | 850 | 835 | 847 | 118,600 |
2019/12/17 | 854 | 854 | 838 | 845 | 106,100 |
2019/12/16 | 853 | 864 | 851 | 854 | 98,200 |
2019/12/13 | 873 | 874 | 848 | 850 | 145,200 |
2019/12/12 | 871 | 872 | 852 | 860 | 101,100 |
2019/12/11 | 872 | 874 | 856 | 863 | 125,300 |
2019/12/10 | 876 | 877 | 858 | 872 | 192,500 |
2019/12/09 | 888 | 903 | 868 | 875 | 355,400 |
2019/12/06 | 839 | 889 | 838 | 878 | 511,600 |
2019/12/05 | 820 | 836 | 818 | 830 | 298,700 |
2019/12/04 | 780 | 814 | 776 | 814 | 192,500 |
2019/12/03 | 787 | 793 | 779 | 786 | 108,500 |
2019/12/02 | 772 | 793 | 772 | 788 | 103,200 |
2019/11/29 | 786 | 787 | 769 | 776 | 220,100 |
2019/11/28 | 797 | 799 | 785 | 789 | 112,500 |
2019/11/27 | 803 | 807 | 795 | 801 | 133,400 |
2019/11/26 | 810 | 814 | 802 | 804 | 121,800 |
2019/11/25 | 820 | 820 | 802 | 807 | 141,000 |
2019/11/22 | 810 | 820 | 808 | 815 | 183,500 |
2019/11/21 | 803 | 810 | 796 | 808 | 158,900 |
2019/11/20 | 788 | 809 | 786 | 805 | 245,300 |
2019/11/19 | 778 | 796 | 777 | 789 | 178,100 |
2019/11/18 | 790 | 790 | 775 | 781 | 166,600 |
2019/11/15 | 776 | 795 | 775 | 788 | 187,300 |
2019/11/14 | 780 | 780 | 768 | 772 | 161,000 |
2019/11/13 | 766 | 786 | 761 | 784 | 308,100 |
2019/11/12 | 737 | 771 | 737 | 768 | 309,100 |
2019/11/11 | 732 | 763 | 732 | 736 | 385,900 |
2019/11/08 | 728 | 728 | 715 | 717 | 103,900 |
2019/11/07 | 725 | 727 | 713 | 723 | 121,000 |
2019/11/06 | 730 | 730 | 721 | 723 | 68,800 |
2019/11/05 | 717 | 730 | 715 | 727 | 135,900 |
2019/11/01 | 707 | 716 | 706 | 713 | 74,600 |
2019/10/31 | 706 | 715 | 705 | 714 | 109,200 |
2019/10/30 | 694 | 708 | 693 | 707 | 267,900 |
2019/10/29 | 697 | 702 | 694 | 695 | 87,600 |
2019/10/28 | 704 | 704 | 688 | 695 | 144,700 |
2019/10/25 | 698 | 700 | 691 | 700 | 108,700 |
2019/10/24 | 709 | 712 | 697 | 703 | 91,700 |
2019/10/23 | 707 | 712 | 703 | 707 | 131,400 |
2019/10/21 | 691 | 707 | 687 | 703 | 141,000 |
2019/10/18 | 685 | 693 | 679 | 685 | 92,100 |
2019/10/17 | 684 | 689 | 677 | 687 | 98,000 |
2019/10/16 | 703 | 703 | 682 | 686 | 230,100 |
2019/10/15 | 718 | 718 | 686 | 697 | 556,900 |
2019/10/11 | 659 | 665 | 652 | 665 | 156,700 |
2019/10/10 | 657 | 657 | 647 | 652 | 59,500 |
2019/10/09 | 643 | 652 | 639 | 652 | 70,400 |
2019/10/08 | 641 | 653 | 638 | 650 | 99,100 |
2019/10/07 | 644 | 644 | 631 | 635 | 44,000 |
2019/10/04 | 631 | 641 | 626 | 638 | 120,900 |
2019/10/03 | 630 | 636 | 630 | 633 | 64,700 |
2019/10/02 | 635 | 649 | 634 | 644 | 114,500 |
2019/10/01 | 641 | 644 | 634 | 637 | 35,000 |
2019/09/30 | 643 | 643 | 632 | 634 | 61,000 |
2019/09/27 | 653 | 653 | 639 | 643 | 111,800 |
2019/09/26 | 659 | 664 | 650 | 653 | 96,600 |
2019/09/25 | 667 | 667 | 653 | 657 | 61,800 |
2019/09/24 | 666 | 667 | 659 | 663 | 76,000 |
2019/09/20 | 651 | 665 | 650 | 659 | 120,700 |
2019/09/19 | 641 | 653 | 641 | 653 | 109,700 |
2019/09/18 | 638 | 644 | 636 | 640 | 49,400 |
2019/09/17 | 640 | 644 | 636 | 643 | 79,800 |
2019/09/13 | 640 | 640 | 633 | 636 | 122,400 |
2019/09/12 | 637 | 640 | 634 | 637 | 100,900 |
2019/09/11 | 629 | 640 | 629 | 638 | 95,900 |
2019/09/10 | 625 | 631 | 625 | 628 | 110,400 |
2019/09/09 | 625 | 625 | 621 | 625 | 78,900 |
2019/09/06 | 636 | 636 | 623 | 624 | 79,800 |
2019/09/05 | 629 | 635 | 629 | 633 | 68,100 |
2019/09/04 | 622 | 627 | 622 | 625 | 63,700 |
2019/09/03 | 624 | 626 | 621 | 626 | 45,000 |
2019/09/02 | 633 | 633 | 620 | 622 | 121,100 |
2019/08/30 | 632 | 638 | 632 | 637 | 36,200 |
2019/08/29 | 628 | 635 | 628 | 629 | 32,500 |
2019/08/28 | 631 | 634 | 628 | 631 | 67,400 |
2019/08/27 | 631 | 631 | 624 | 626 | 55,800 |
2019/08/26 | 627 | 630 | 624 | 626 | 112,300 |
2019/08/23 | 637 | 639 | 634 | 637 | 39,200 |
2019/08/22 | 640 | 640 | 633 | 637 | 55,900 |
2019/08/21 | 643 | 644 | 635 | 640 | 43,700 |
2019/08/20 | 635 | 648 | 634 | 646 | 121,900 |
2019/08/19 | 631 | 635 | 627 | 635 | 73,300 |
2019/08/16 | 623 | 632 | 621 | 628 | 96,800 |
2019/08/15 | 609 | 621 | 605 | 620 | 78,800 |
2019/08/14 | 607 | 621 | 605 | 621 | 151,900 |
2019/08/13 | 600 | 609 | 597 | 607 | 97,700 |
2019/08/09 | 606 | 610 | 603 | 607 | 147,100 |
2019/08/08 | 584 | 587 | 582 | 583 | 66,900 |
2019/08/07 | 587 | 587 | 580 | 584 | 67,800 |
2019/08/06 | 580 | 586 | 575 | 586 | 119,700 |
2019/08/05 | 592 | 594 | 582 | 589 | 73,300 |
2019/08/02 | 596 | 600 | 592 | 594 | 89,200 |
2019/08/01 | 600 | 602 | 597 | 599 | 49,100 |
2019/07/31 | 599 | 602 | 598 | 598 | 24,800 |
2019/07/30 | 603 | 604 | 598 | 602 | 39,500 |
2019/07/29 | 603 | 603 | 598 | 602 | 40,600 |
2019/07/26 | 601 | 602 | 598 | 602 | 51,300 |
2019/07/25 | 602 | 602 | 598 | 602 | 40,700 |
2019/07/24 | 605 | 605 | 598 | 600 | 54,700 |
2019/07/23 | 596 | 601 | 593 | 600 | 50,300 |
2019/07/22 | 600 | 602 | 595 | 595 | 35,000 |
2019/07/19 | 594 | 602 | 594 | 602 | 33,900 |
2019/07/18 | 602 | 602 | 592 | 592 | 71,600 |
2019/07/17 | 605 | 605 | 602 | 603 | 46,400 |
2019/07/16 | 607 | 608 | 603 | 604 | 44,100 |
2019/07/12 | 607 | 607 | 603 | 605 | 35,200 |
2019/07/11 | 602 | 606 | 601 | 606 | 43,600 |
2019/07/10 | 601 | 603 | 598 | 601 | 44,000 |
2019/07/09 | 605 | 606 | 600 | 600 | 66,000 |
2019/07/08 | 612 | 612 | 605 | 605 | 60,300 |
2019/07/05 | 611 | 614 | 608 | 610 | 57,500 |
2019/07/04 | 608 | 615 | 604 | 614 | 92,700 |
2019/07/03 | 600 | 610 | 599 | 610 | 100,700 |
2019/07/02 | 595 | 602 | 595 | 600 | 83,800 |
2019/07/01 | 586 | 598 | 586 | 595 | 122,300 |
2019/06/28 | 582 | 583 | 578 | 580 | 56,600 |
2019/06/27 | 577 | 583 | 577 | 582 | 73,200 |
2019/06/26 | 585 | 585 | 575 | 577 | 103,200 |
2019/06/25 | 594 | 595 | 587 | 588 | 70,800 |
2019/06/24 | 595 | 595 | 590 | 593 | 37,600 |
2019/06/21 | 591 | 596 | 590 | 595 | 69,900 |
2019/06/20 | 592 | 597 | 592 | 593 | 60,600 |
2019/06/19 | 589 | 594 | 588 | 593 | 74,700 |
2019/06/18 | 593 | 597 | 585 | 585 | 101,000 |
2019/06/17 | 596 | 597 | 592 | 596 | 55,200 |
2019/06/14 | 596 | 600 | 593 | 599 | 64,900 |
2019/06/13 | 600 | 601 | 592 | 593 | 96,800 |
2019/06/12 | 595 | 601 | 595 | 599 | 66,700 |
2019/06/11 | 593 | 597 | 593 | 597 | 38,900 |
2019/06/10 | 595 | 598 | 592 | 594 | 52,300 |
2019/06/07 | 592 | 595 | 589 | 594 | 42,400 |
2019/06/06 | 596 | 596 | 591 | 592 | 27,000 |
2019/06/05 | 594 | 598 | 589 | 596 | 50,500 |
2019/06/04 | 589 | 592 | 581 | 588 | 48,200 |
2019/06/03 | 594 | 594 | 586 | 589 | 58,500 |
2019/05/31 | 598 | 600 | 595 | 597 | 59,300 |
2019/05/30 | 599 | 601 | 598 | 600 | 40,500 |
2019/05/29 | 600 | 601 | 596 | 601 | 55,800 |
2019/05/28 | 602 | 603 | 598 | 602 | 63,000 |
2019/05/27 | 600 | 605 | 595 | 603 | 121,700 |
2019/05/24 | 593 | 596 | 589 | 596 | 91,600 |
2019/05/23 | 597 | 598 | 592 | 596 | 71,300 |
2019/05/22 | 600 | 600 | 594 | 598 | 69,000 |
2019/05/21 | 596 | 600 | 595 | 599 | 70,800 |
2019/05/20 | 598 | 600 | 594 | 599 | 100,600 |
2019/05/17 | 595 | 595 | 592 | 595 | 68,500 |
2019/05/16 | 594 | 594 | 590 | 594 | 70,900 |
2019/05/15 | 595 | 595 | 590 | 593 | 71,300 |
2019/05/14 | 592 | 594 | 585 | 594 | 112,100 |
2019/05/13 | 593 | 603 | 592 | 600 | 124,700 |
2019/05/10 | 577 | 598 | 576 | 591 | 202,700 |
2019/05/09 | 568 | 578 | 565 | 576 | 253,200 |
2019/05/08 | 566 | 566 | 556 | 558 | 155,700 |
2019/05/07 | 571 | 572 | 566 | 568 | 187,100 |
2019/04/26 | 570 | 570 | 567 | 568 | 109,400 |
2019/04/25 | 570 | 573 | 568 | 570 | 141,000 |
2019/04/24 | 572 | 577 | 569 | 569 | 250,200 |
2019/04/23 | 576 | 577 | 575 | 577 | 37,600 |
2019/04/22 | 571 | 578 | 571 | 576 | 56,800 |
2019/04/19 | 579 | 579 | 571 | 573 | 126,500 |
2019/04/18 | 588 | 588 | 576 | 578 | 127,600 |
2019/04/17 | 592 | 592 | 587 | 588 | 95,300 |
2019/04/16 | 587 | 591 | 583 | 585 | 85,200 |
2019/04/15 | 585 | 589 | 585 | 588 | 74,000 |
2019/04/12 | 585 | 586 | 582 | 584 | 79,000 |
2019/04/11 | 585 | 586 | 580 | 585 | 85,000 |
2019/04/10 | 587 | 587 | 582 | 585 | 97,800 |
2019/04/09 | 598 | 598 | 589 | 591 | 100,200 |
2019/04/08 | 604 | 605 | 598 | 600 | 47,200 |
2019/04/05 | 605 | 607 | 601 | 604 | 82,500 |
2019/04/04 | 595 | 604 | 595 | 603 | 93,600 |
2019/04/03 | 597 | 598 | 595 | 597 | 135,000 |
2019/04/02 | 607 | 607 | 599 | 599 | 111,000 |
2019/04/01 | 596 | 608 | 595 | 605 | 213,900 |
2019/03/29 | 597 | 599 | 592 | 596 | 242,100 |
2019/03/28 | 603 | 603 | 596 | 598 | 185,400 |
2019/03/27 | 606 | 608 | 603 | 607 | 127,700 |
2019/03/26 | 611 | 618 | 610 | 618 | 211,900 |
2019/03/25 | 610 | 610 | 602 | 609 | 125,500 |
2019/03/22 | 609 | 610 | 605 | 610 | 111,000 |
2019/03/20 | 611 | 611 | 607 | 608 | 107,900 |
2019/03/19 | 614 | 615 | 609 | 611 | 96,200 |
2019/03/18 | 612 | 614 | 609 | 612 | 115,000 |
2019/03/15 | 611 | 613 | 608 | 610 | 184,900 |
2019/03/14 | 611 | 612 | 608 | 611 | 109,200 |
2019/03/13 | 614 | 617 | 609 | 611 | 119,000 |
2019/03/12 | 609 | 620 | 609 | 618 | 74,500 |
2019/03/11 | 606 | 610 | 602 | 607 | 176,700 |
2019/03/08 | 610 | 611 | 607 | 610 | 114,800 |
2019/03/07 | 618 | 618 | 615 | 616 | 58,500 |
2019/03/06 | 619 | 621 | 618 | 619 | 79,300 |
2019/03/05 | 620 | 620 | 613 | 619 | 124,700 |
2019/03/04 | 627 | 627 | 621 | 621 | 98,700 |
2019/03/01 | 629 | 632 | 624 | 625 | 89,400 |
2019/02/28 | 629 | 636 | 629 | 632 | 79,500 |
2019/02/27 | 624 | 638 | 623 | 636 | 156,700 |
2019/02/26 | 619 | 623 | 617 | 621 | 179,500 |
2019/02/25 | 610 | 618 | 609 | 615 | 219,800 |
2019/02/22 | 610 | 611 | 603 | 608 | 216,100 |
2019/02/21 | 610 | 614 | 605 | 613 | 245,700 |
2019/02/20 | 608 | 613 | 603 | 611 | 242,400 |
2019/02/19 | 612 | 613 | 606 | 610 | 357,800 |
2019/02/18 | 610 | 617 | 608 | 616 | 138,900 |
2019/02/15 | 607 | 607 | 598 | 604 | 192,200 |
2019/02/14 | 610 | 613 | 607 | 611 | 190,700 |
2019/02/13 | 622 | 623 | 614 | 616 | 182,200 |
2019/02/12 | 626 | 627 | 619 | 624 | 113,500 |
2019/02/08 | 615 | 626 | 606 | 626 | 145,600 |
2019/02/07 | 627 | 628 | 618 | 624 | 138,500 |
2019/02/06 | 632 | 634 | 627 | 633 | 92,600 |
2019/02/05 | 639 | 640 | 626 | 632 | 120,500 |
2019/02/04 | 629 | 638 | 629 | 637 | 106,500 |
2019/02/01 | 623 | 629 | 620 | 621 | 94,400 |
2019/01/31 | 625 | 630 | 622 | 628 | 140,600 |
2019/01/30 | 638 | 638 | 624 | 624 | 97,800 |
2019/01/29 | 640 | 640 | 625 | 636 | 129,500 |
2019/01/28 | 645 | 649 | 639 | 643 | 94,900 |
2019/01/25 | 640 | 648 | 637 | 642 | 71,000 |
2019/01/24 | 637 | 644 | 635 | 643 | 51,100 |
2019/01/23 | 645 | 648 | 636 | 639 | 86,500 |
2019/01/22 | 653 | 658 | 645 | 655 | 90,300 |
2019/01/21 | 639 | 660 | 637 | 653 | 141,800 |
2019/01/18 | 620 | 633 | 619 | 633 | 120,900 |
2019/01/17 | 624 | 625 | 611 | 620 | 100,100 |
2019/01/16 | 630 | 630 | 622 | 625 | 53,900 |
2019/01/15 | 623 | 633 | 622 | 629 | 58,800 |
2019/01/11 | 625 | 635 | 623 | 626 | 56,400 |
2019/01/10 | 637 | 637 | 623 | 630 | 63,200 |
2019/01/09 | 642 | 642 | 632 | 638 | 69,100 |
2019/01/08 | 654 | 654 | 634 | 641 | 98,500 |
2019/01/07 | 637 | 650 | 633 | 650 | 168,900 |
2019/01/04 | 615 | 621 | 603 | 615 | 200,600 |