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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,004 | 1,007 | 998 | 1,001 | 68,500 |
| 2024/12/27 | 998 | 1,007 | 991 | 1,007 | 72,800 |
| 2024/12/26 | 983 | 990 | 983 | 990 | 64,500 |
| 2024/12/25 | 987 | 987 | 976 | 985 | 68,500 |
| 2024/12/24 | 977 | 982 | 972 | 982 | 90,000 |
| 2024/12/23 | 974 | 976 | 972 | 976 | 52,200 |
| 2024/12/20 | 976 | 976 | 972 | 973 | 40,100 |
| 2024/12/19 | 972 | 977 | 971 | 973 | 54,500 |
| 2024/12/18 | 980 | 982 | 976 | 978 | 49,700 |
| 2024/12/17 | 991 | 991 | 981 | 981 | 47,900 |
| 2024/12/16 | 989 | 992 | 985 | 989 | 49,400 |
| 2024/12/13 | 984 | 992 | 982 | 991 | 46,000 |
| 2024/12/12 | 989 | 993 | 984 | 986 | 105,200 |
| 2024/12/11 | 982 | 985 | 976 | 985 | 65,000 |
| 2024/12/10 | 985 | 987 | 981 | 981 | 46,400 |
| 2024/12/09 | 981 | 988 | 980 | 988 | 37,500 |
| 2024/12/06 | 990 | 990 | 976 | 979 | 87,400 |
| 2024/12/05 | 990 | 990 | 985 | 986 | 31,200 |
| 2024/12/04 | 998 | 998 | 982 | 984 | 66,400 |
| 2024/12/03 | 995 | 998 | 991 | 995 | 46,000 |
| 2024/12/02 | 988 | 992 | 987 | 989 | 44,400 |
| 2024/11/29 | 991 | 996 | 991 | 991 | 26,800 |
| 2024/11/28 | 989 | 995 | 988 | 995 | 18,400 |
| 2024/11/27 | 1,001 | 1,001 | 986 | 990 | 51,500 |
| 2024/11/26 | 1,002 | 1,002 | 993 | 999 | 40,200 |
| 2024/11/25 | 1,005 | 1,007 | 997 | 997 | 69,000 |
| 2024/11/22 | 999 | 1,004 | 997 | 1,004 | 35,300 |
| 2024/11/21 | 996 | 1,004 | 994 | 994 | 48,000 |
| 2024/11/20 | 996 | 1,001 | 995 | 996 | 41,200 |
| 2024/11/19 | 996 | 1,000 | 994 | 995 | 31,000 |
| 2024/11/18 | 990 | 996 | 990 | 996 | 29,500 |
| 2024/11/15 | 989 | 991 | 985 | 988 | 36,000 |
| 2024/11/14 | 995 | 995 | 984 | 984 | 70,200 |
| 2024/11/13 | 997 | 997 | 990 | 991 | 67,800 |
| 2024/11/12 | 1,000 | 1,003 | 991 | 997 | 58,400 |
| 2024/11/11 | 1,002 | 1,005 | 995 | 995 | 74,500 |
| 2024/11/08 | 1,032 | 1,041 | 1,001 | 1,002 | 109,200 |
| 2024/11/07 | 1,027 | 1,032 | 1,018 | 1,032 | 71,600 |
| 2024/11/06 | 1,023 | 1,026 | 1,016 | 1,024 | 40,900 |
| 2024/11/05 | 1,022 | 1,023 | 1,005 | 1,021 | 54,000 |
| 2024/11/01 | 1,021 | 1,022 | 1,014 | 1,018 | 18,000 |
| 2024/10/31 | 1,020 | 1,024 | 1,017 | 1,021 | 21,100 |
| 2024/10/30 | 1,012 | 1,022 | 1,011 | 1,022 | 94,900 |
| 2024/10/29 | 1,005 | 1,014 | 1,005 | 1,010 | 13,900 |
| 2024/10/28 | 1,000 | 1,011 | 996 | 1,009 | 30,700 |
| 2024/10/25 | 1,010 | 1,010 | 992 | 994 | 53,800 |
| 2024/10/24 | 1,000 | 1,005 | 995 | 1,002 | 48,200 |
| 2024/10/23 | 1,003 | 1,008 | 999 | 1,001 | 47,400 |
| 2024/10/22 | 1,017 | 1,017 | 1,003 | 1,003 | 57,100 |
| 2024/10/21 | 1,019 | 1,024 | 1,019 | 1,020 | 16,000 |
| 2024/10/18 | 1,022 | 1,023 | 1,018 | 1,018 | 14,400 |
| 2024/10/17 | 1,025 | 1,027 | 1,019 | 1,019 | 24,700 |
| 2024/10/16 | 1,020 | 1,029 | 1,018 | 1,023 | 54,100 |
| 2024/10/15 | 1,025 | 1,030 | 1,023 | 1,023 | 26,600 |
| 2024/10/11 | 1,019 | 1,025 | 1,017 | 1,023 | 26,900 |
| 2024/10/10 | 1,025 | 1,025 | 1,015 | 1,024 | 21,600 |
| 2024/10/09 | 1,029 | 1,029 | 1,018 | 1,020 | 28,400 |
| 2024/10/08 | 1,035 | 1,036 | 1,021 | 1,024 | 51,500 |
| 2024/10/07 | 1,047 | 1,047 | 1,035 | 1,039 | 34,700 |
| 2024/10/04 | 1,036 | 1,039 | 1,029 | 1,037 | 27,200 |
| 2024/10/03 | 1,045 | 1,047 | 1,036 | 1,040 | 42,400 |
| 2024/10/02 | 1,026 | 1,038 | 1,024 | 1,032 | 56,200 |
| 2024/10/01 | 1,033 | 1,033 | 1,024 | 1,030 | 44,400 |
| 2024/09/30 | 1,010 | 1,031 | 1,006 | 1,026 | 96,800 |
| 2024/09/27 | 1,028 | 1,032 | 1,023 | 1,026 | 65,800 |
| 2024/09/26 | 1,035 | 1,045 | 1,028 | 1,045 | 89,800 |
| 2024/09/25 | 1,035 | 1,035 | 1,021 | 1,026 | 79,900 |
| 2024/09/24 | 1,034 | 1,038 | 1,028 | 1,035 | 70,600 |
| 2024/09/20 | 1,025 | 1,025 | 1,013 | 1,021 | 47,100 |
| 2024/09/19 | 1,018 | 1,025 | 1,015 | 1,015 | 60,200 |
| 2024/09/18 | 1,008 | 1,016 | 1,004 | 1,013 | 46,100 |
| 2024/09/17 | 1,011 | 1,014 | 993 | 1,003 | 103,600 |
| 2024/09/13 | 1,009 | 1,015 | 1,004 | 1,015 | 45,800 |
| 2024/09/12 | 1,003 | 1,015 | 999 | 1,002 | 70,200 |
| 2024/09/11 | 1,005 | 1,009 | 992 | 1,000 | 110,100 |
| 2024/09/10 | 1,005 | 1,015 | 1,003 | 1,003 | 67,800 |
| 2024/09/09 | 992 | 1,019 | 991 | 1,015 | 197,000 |
| 2024/09/06 | 1,019 | 1,019 | 1,003 | 1,005 | 75,200 |
| 2024/09/05 | 1,021 | 1,027 | 1,006 | 1,016 | 91,200 |
| 2024/09/04 | 1,034 | 1,044 | 1,017 | 1,021 | 130,500 |
| 2024/09/03 | 1,052 | 1,059 | 1,051 | 1,052 | 44,300 |
| 2024/09/02 | 1,071 | 1,072 | 1,051 | 1,055 | 74,300 |
| 2024/08/30 | 1,076 | 1,076 | 1,065 | 1,072 | 51,500 |
| 2024/08/29 | 1,096 | 1,096 | 1,069 | 1,070 | 105,200 |
| 2024/08/28 | 1,090 | 1,104 | 1,075 | 1,099 | 187,800 |
| 2024/08/27 | 1,056 | 1,072 | 1,052 | 1,069 | 71,000 |
| 2024/08/26 | 1,048 | 1,048 | 1,039 | 1,048 | 77,800 |
| 2024/08/23 | 1,033 | 1,040 | 1,033 | 1,040 | 25,000 |
| 2024/08/22 | 1,031 | 1,035 | 1,026 | 1,029 | 28,900 |
| 2024/08/21 | 1,036 | 1,037 | 1,028 | 1,028 | 49,200 |
| 2024/08/20 | 1,036 | 1,045 | 1,033 | 1,040 | 66,100 |
| 2024/08/19 | 1,048 | 1,050 | 1,034 | 1,034 | 54,200 |
| 2024/08/16 | 1,066 | 1,066 | 1,038 | 1,053 | 110,100 |
| 2024/08/15 | 1,070 | 1,070 | 1,038 | 1,055 | 123,800 |
| 2024/08/14 | 1,058 | 1,072 | 1,050 | 1,065 | 39,400 |
| 2024/08/13 | 1,089 | 1,089 | 1,051 | 1,062 | 61,400 |
| 2024/08/09 | 1,101 | 1,110 | 1,060 | 1,073 | 108,700 |
| 2024/08/08 | 1,049 | 1,060 | 1,031 | 1,031 | 55,800 |
| 2024/08/07 | 1,040 | 1,073 | 1,029 | 1,056 | 54,600 |
| 2024/08/06 | 1,041 | 1,066 | 1,018 | 1,047 | 78,400 |
| 2024/08/05 | 1,001 | 1,038 | 965 | 966 | 147,700 |
| 2024/08/02 | 1,100 | 1,108 | 1,061 | 1,061 | 177,100 |
| 2024/08/01 | 1,140 | 1,140 | 1,110 | 1,116 | 59,700 |
| 2024/07/31 | 1,116 | 1,159 | 1,116 | 1,148 | 38,200 |
| 2024/07/30 | 1,116 | 1,125 | 1,114 | 1,123 | 33,300 |
| 2024/07/29 | 1,118 | 1,122 | 1,113 | 1,117 | 38,000 |
| 2024/07/26 | 1,113 | 1,116 | 1,109 | 1,112 | 21,300 |
| 2024/07/25 | 1,120 | 1,127 | 1,108 | 1,113 | 87,700 |
| 2024/07/24 | 1,121 | 1,126 | 1,115 | 1,120 | 86,000 |
| 2024/07/23 | 1,130 | 1,131 | 1,122 | 1,126 | 24,800 |
| 2024/07/22 | 1,136 | 1,136 | 1,122 | 1,124 | 44,500 |
| 2024/07/19 | 1,148 | 1,148 | 1,130 | 1,138 | 29,900 |
| 2024/07/18 | 1,146 | 1,157 | 1,146 | 1,148 | 19,300 |
| 2024/07/17 | 1,153 | 1,159 | 1,148 | 1,152 | 22,400 |
| 2024/07/16 | 1,157 | 1,162 | 1,146 | 1,146 | 29,600 |
| 2024/07/12 | 1,148 | 1,167 | 1,148 | 1,156 | 67,200 |
| 2024/07/11 | 1,149 | 1,156 | 1,140 | 1,143 | 70,200 |
| 2024/07/10 | 1,139 | 1,147 | 1,135 | 1,144 | 57,500 |
| 2024/07/09 | 1,145 | 1,161 | 1,142 | 1,146 | 60,300 |
| 2024/07/08 | 1,153 | 1,157 | 1,126 | 1,140 | 106,400 |
| 2024/07/05 | 1,136 | 1,136 | 1,119 | 1,119 | 36,000 |
| 2024/07/04 | 1,129 | 1,134 | 1,128 | 1,134 | 18,200 |
| 2024/07/03 | 1,119 | 1,134 | 1,119 | 1,129 | 38,000 |
| 2024/07/02 | 1,120 | 1,125 | 1,112 | 1,123 | 55,400 |
| 2024/07/01 | 1,118 | 1,126 | 1,117 | 1,122 | 35,500 |
| 2024/06/28 | 1,130 | 1,130 | 1,112 | 1,118 | 54,900 |
| 2024/06/27 | 1,121 | 1,130 | 1,118 | 1,130 | 52,200 |
| 2024/06/26 | 1,117 | 1,122 | 1,113 | 1,121 | 46,700 |
| 2024/06/25 | 1,109 | 1,116 | 1,105 | 1,113 | 56,200 |
| 2024/06/24 | 1,100 | 1,100 | 1,090 | 1,098 | 50,800 |
| 2024/06/21 | 1,100 | 1,110 | 1,094 | 1,095 | 56,100 |
| 2024/06/20 | 1,110 | 1,116 | 1,102 | 1,109 | 30,300 |
| 2024/06/19 | 1,102 | 1,112 | 1,102 | 1,110 | 19,300 |
| 2024/06/18 | 1,100 | 1,106 | 1,100 | 1,100 | 20,600 |
| 2024/06/17 | 1,100 | 1,100 | 1,085 | 1,090 | 40,900 |
| 2024/06/14 | 1,089 | 1,104 | 1,088 | 1,101 | 52,400 |
| 2024/06/13 | 1,117 | 1,117 | 1,089 | 1,089 | 51,400 |
| 2024/06/12 | 1,096 | 1,123 | 1,096 | 1,107 | 53,300 |
| 2024/06/11 | 1,100 | 1,105 | 1,094 | 1,094 | 23,400 |
| 2024/06/10 | 1,083 | 1,097 | 1,081 | 1,097 | 20,800 |
| 2024/06/07 | 1,089 | 1,091 | 1,080 | 1,080 | 34,500 |
| 2024/06/06 | 1,094 | 1,094 | 1,085 | 1,090 | 16,300 |
| 2024/06/05 | 1,095 | 1,095 | 1,086 | 1,086 | 33,400 |
| 2024/06/04 | 1,101 | 1,105 | 1,095 | 1,095 | 41,900 |
| 2024/06/03 | 1,107 | 1,108 | 1,101 | 1,105 | 18,100 |
| 2024/05/31 | 1,090 | 1,101 | 1,087 | 1,098 | 41,800 |
| 2024/05/30 | 1,079 | 1,094 | 1,074 | 1,090 | 62,800 |
| 2024/05/29 | 1,096 | 1,099 | 1,081 | 1,081 | 43,300 |
| 2024/05/28 | 1,095 | 1,105 | 1,090 | 1,096 | 51,300 |
| 2024/05/27 | 1,095 | 1,099 | 1,084 | 1,093 | 40,700 |
| 2024/05/24 | 1,087 | 1,095 | 1,084 | 1,090 | 57,800 |
| 2024/05/23 | 1,108 | 1,109 | 1,096 | 1,099 | 73,900 |
| 2024/05/22 | 1,115 | 1,117 | 1,108 | 1,110 | 37,100 |
| 2024/05/21 | 1,121 | 1,121 | 1,114 | 1,115 | 27,600 |
| 2024/05/20 | 1,118 | 1,120 | 1,111 | 1,118 | 29,300 |
| 2024/05/17 | 1,103 | 1,117 | 1,103 | 1,112 | 18,200 |
| 2024/05/16 | 1,120 | 1,121 | 1,106 | 1,110 | 65,200 |
| 2024/05/15 | 1,126 | 1,130 | 1,119 | 1,119 | 35,000 |
| 2024/05/14 | 1,127 | 1,127 | 1,114 | 1,121 | 65,100 |
| 2024/05/13 | 1,139 | 1,139 | 1,126 | 1,126 | 42,300 |
| 2024/05/10 | 1,150 | 1,152 | 1,128 | 1,135 | 74,200 |
| 2024/05/09 | 1,144 | 1,150 | 1,138 | 1,148 | 54,000 |
| 2024/05/08 | 1,143 | 1,144 | 1,135 | 1,135 | 39,400 |
| 2024/05/07 | 1,139 | 1,145 | 1,135 | 1,145 | 29,600 |
| 2024/05/02 | 1,137 | 1,144 | 1,133 | 1,142 | 13,600 |
| 2024/05/01 | 1,136 | 1,139 | 1,133 | 1,139 | 20,400 |
| 2024/04/30 | 1,133 | 1,142 | 1,127 | 1,141 | 30,200 |
| 2024/04/26 | 1,127 | 1,135 | 1,120 | 1,134 | 35,400 |
| 2024/04/25 | 1,133 | 1,134 | 1,127 | 1,127 | 30,700 |
| 2024/04/24 | 1,135 | 1,143 | 1,132 | 1,135 | 35,800 |
| 2024/04/23 | 1,130 | 1,135 | 1,129 | 1,129 | 15,000 |
| 2024/04/22 | 1,125 | 1,137 | 1,120 | 1,129 | 24,400 |
| 2024/04/19 | 1,124 | 1,126 | 1,111 | 1,118 | 60,200 |
| 2024/04/18 | 1,124 | 1,132 | 1,122 | 1,130 | 25,900 |
| 2024/04/17 | 1,145 | 1,145 | 1,118 | 1,122 | 52,000 |
| 2024/04/16 | 1,155 | 1,155 | 1,139 | 1,140 | 60,300 |
| 2024/04/15 | 1,152 | 1,162 | 1,149 | 1,158 | 32,000 |
| 2024/04/12 | 1,171 | 1,171 | 1,153 | 1,154 | 33,900 |
| 2024/04/11 | 1,166 | 1,173 | 1,162 | 1,165 | 20,200 |
| 2024/04/10 | 1,172 | 1,179 | 1,170 | 1,170 | 25,300 |
| 2024/04/09 | 1,170 | 1,185 | 1,164 | 1,185 | 45,000 |
| 2024/04/08 | 1,158 | 1,169 | 1,156 | 1,168 | 44,000 |
| 2024/04/05 | 1,150 | 1,157 | 1,145 | 1,153 | 37,000 |
| 2024/04/04 | 1,161 | 1,163 | 1,150 | 1,155 | 45,900 |
| 2024/04/03 | 1,149 | 1,167 | 1,148 | 1,157 | 48,700 |
| 2024/04/02 | 1,174 | 1,174 | 1,152 | 1,156 | 41,400 |
| 2024/04/01 | 1,183 | 1,189 | 1,162 | 1,162 | 49,600 |
| 2024/03/29 | 1,174 | 1,176 | 1,161 | 1,174 | 36,100 |
| 2024/03/28 | 1,174 | 1,178 | 1,161 | 1,161 | 64,600 |
| 2024/03/27 | 1,202 | 1,211 | 1,202 | 1,207 | 59,100 |
| 2024/03/26 | 1,196 | 1,205 | 1,190 | 1,202 | 71,900 |
| 2024/03/25 | 1,193 | 1,205 | 1,186 | 1,199 | 101,900 |
| 2024/03/22 | 1,185 | 1,188 | 1,175 | 1,182 | 39,000 |
| 2024/03/21 | 1,171 | 1,188 | 1,170 | 1,179 | 62,700 |
| 2024/03/19 | 1,154 | 1,168 | 1,149 | 1,164 | 43,800 |
| 2024/03/18 | 1,152 | 1,157 | 1,149 | 1,151 | 63,300 |
| 2024/03/15 | 1,142 | 1,154 | 1,141 | 1,152 | 58,900 |
| 2024/03/14 | 1,148 | 1,150 | 1,142 | 1,147 | 33,400 |
| 2024/03/13 | 1,161 | 1,163 | 1,143 | 1,147 | 59,000 |
| 2024/03/12 | 1,157 | 1,158 | 1,138 | 1,158 | 59,900 |
| 2024/03/11 | 1,158 | 1,167 | 1,145 | 1,158 | 73,900 |
| 2024/03/08 | 1,148 | 1,176 | 1,146 | 1,176 | 80,800 |
| 2024/03/07 | 1,168 | 1,168 | 1,151 | 1,154 | 42,900 |
| 2024/03/06 | 1,157 | 1,170 | 1,155 | 1,165 | 53,500 |
| 2024/03/05 | 1,149 | 1,164 | 1,148 | 1,159 | 41,900 |
| 2024/03/04 | 1,173 | 1,173 | 1,152 | 1,152 | 68,200 |
| 2024/03/01 | 1,164 | 1,177 | 1,158 | 1,177 | 70,900 |
| 2024/02/29 | 1,153 | 1,162 | 1,147 | 1,156 | 34,400 |
| 2024/02/28 | 1,146 | 1,159 | 1,145 | 1,154 | 39,900 |
| 2024/02/27 | 1,159 | 1,160 | 1,148 | 1,151 | 40,300 |
| 2024/02/26 | 1,162 | 1,164 | 1,151 | 1,153 | 71,800 |
| 2024/02/22 | 1,154 | 1,158 | 1,150 | 1,158 | 46,000 |
| 2024/02/21 | 1,160 | 1,161 | 1,150 | 1,154 | 20,900 |
| 2024/02/20 | 1,158 | 1,168 | 1,155 | 1,161 | 50,100 |
| 2024/02/19 | 1,136 | 1,152 | 1,134 | 1,152 | 36,400 |
| 2024/02/16 | 1,133 | 1,136 | 1,126 | 1,129 | 40,300 |
| 2024/02/15 | 1,129 | 1,133 | 1,120 | 1,125 | 44,000 |
| 2024/02/14 | 1,146 | 1,146 | 1,128 | 1,128 | 52,200 |
| 2024/02/13 | 1,149 | 1,152 | 1,132 | 1,151 | 117,800 |
| 2024/02/09 | 1,152 | 1,166 | 1,142 | 1,144 | 98,500 |
| 2024/02/08 | 1,203 | 1,209 | 1,170 | 1,172 | 112,900 |
| 2024/02/07 | 1,190 | 1,214 | 1,186 | 1,213 | 100,900 |
| 2024/02/06 | 1,174 | 1,194 | 1,170 | 1,190 | 73,800 |
| 2024/02/05 | 1,172 | 1,178 | 1,168 | 1,175 | 46,800 |
| 2024/02/02 | 1,166 | 1,169 | 1,152 | 1,163 | 36,400 |
| 2024/02/01 | 1,175 | 1,178 | 1,169 | 1,170 | 36,000 |
| 2024/01/31 | 1,155 | 1,175 | 1,153 | 1,175 | 62,800 |
| 2024/01/30 | 1,165 | 1,165 | 1,149 | 1,153 | 46,300 |
| 2024/01/29 | 1,150 | 1,162 | 1,150 | 1,160 | 48,400 |
| 2024/01/26 | 1,156 | 1,156 | 1,147 | 1,147 | 47,100 |
| 2024/01/25 | 1,140 | 1,160 | 1,140 | 1,155 | 56,300 |
| 2024/01/24 | 1,150 | 1,153 | 1,134 | 1,141 | 86,400 |
| 2024/01/23 | 1,167 | 1,172 | 1,147 | 1,152 | 112,200 |
| 2024/01/22 | 1,170 | 1,182 | 1,156 | 1,166 | 86,000 |
| 2024/01/19 | 1,175 | 1,182 | 1,167 | 1,170 | 83,500 |
| 2024/01/18 | 1,177 | 1,188 | 1,173 | 1,173 | 61,800 |
| 2024/01/17 | 1,176 | 1,192 | 1,174 | 1,177 | 81,000 |
| 2024/01/16 | 1,180 | 1,181 | 1,167 | 1,168 | 70,900 |
| 2024/01/15 | 1,160 | 1,180 | 1,160 | 1,177 | 87,900 |
| 2024/01/12 | 1,185 | 1,188 | 1,158 | 1,158 | 182,200 |
| 2024/01/11 | 1,175 | 1,187 | 1,169 | 1,187 | 145,500 |
| 2024/01/10 | 1,148 | 1,165 | 1,148 | 1,160 | 168,200 |
| 2024/01/09 | 1,132 | 1,153 | 1,132 | 1,147 | 185,700 |
| 2024/01/05 | 1,130 | 1,140 | 1,120 | 1,126 | 201,600 |
| 2024/01/04 | 1,147 | 1,147 | 1,100 | 1,125 | 490,200 |