1929 日特建設(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 524 | 526 | 510 | 514 | 199,900 | 514 |
2014-12-29 | 520 | 525 | 513 | 523 | 213,900 | 523 |
2014-12-26 | 493 | 515 | 493 | 513 | 185,200 | 513 |
2014-12-25 | 490 | 499 | 486 | 491 | 295,700 | 491 |
2014-12-24 | 502 | 503 | 491 | 495 | 339,500 | 495 |
2014-12-22 | 506 | 506 | 493 | 498 | 128,300 | 498 |
2014-12-19 | 506 | 513 | 500 | 509 | 162,900 | 509 |
2014-12-18 | 498 | 507 | 490 | 496 | 221,400 | 496 |
2014-12-17 | 486 | 498 | 486 | 491 | 146,100 | 491 |
2014-12-16 | 510 | 510 | 485 | 487 | 255,500 | 487 |
2014-12-15 | 524 | 524 | 511 | 511 | 136,700 | 511 |
2014-12-12 | 506 | 524 | 506 | 524 | 210,700 | 524 |
2014-12-11 | 500 | 509 | 491 | 507 | 186,300 | 507 |
2014-12-10 | 510 | 514 | 503 | 507 | 127,900 | 507 |
2014-12-09 | 513 | 516 | 500 | 511 | 128,300 | 511 |
2014-12-08 | 525 | 526 | 520 | 520 | 108,600 | 520 |
2014-12-05 | 525 | 533 | 525 | 527 | 159,700 | 527 |
2014-12-04 | 530 | 539 | 527 | 531 | 430,800 | 531 |
2014-12-03 | 526 | 539 | 524 | 527 | 317,600 | 527 |
2014-12-02 | 520 | 523 | 511 | 521 | 208,500 | 521 |
2014-12-01 | 525 | 527 | 513 | 517 | 204,100 | 517 |
2014-11-28 | 508 | 531 | 508 | 526 | 354,900 | 526 |
2014-11-27 | 514 | 515 | 505 | 506 | 138,600 | 506 |
2014-11-26 | 502 | 518 | 502 | 510 | 250,100 | 510 |
2014-11-25 | 511 | 514 | 500 | 504 | 180,300 | 504 |
2014-11-21 | 497 | 507 | 496 | 507 | 147,000 | 507 |
2014-11-20 | 509 | 518 | 500 | 501 | 164,600 | 501 |
2014-11-19 | 508 | 516 | 503 | 508 | 273,300 | 508 |
2014-11-18 | 490 | 511 | 490 | 510 | 544,500 | 510 |
2014-11-17 | 496 | 496 | 481 | 486 | 305,700 | 486 |
2014-11-14 | 498 | 504 | 487 | 496 | 565,000 | 496 |
2014-11-13 | 501 | 506 | 492 | 496 | 687,000 | 496 |
2014-11-12 | 540 | 540 | 502 | 506 | 871,400 | 506 |
2014-11-11 | 537 | 543 | 526 | 539 | 775,500 | 539 |
2014-11-10 | 551 | 553 | 530 | 540 | 831,100 | 540 |
2014-11-07 | 565 | 573 | 556 | 564 | 547,100 | 564 |
2014-11-06 | 578 | 578 | 552 | 562 | 774,500 | 562 |
2014-11-05 | 564 | 588 | 564 | 574 | 1,736,500 | 574 |
2014-11-04 | 564 | 569 | 546 | 555 | 702,500 | 555 |
2014-10-31 | 548 | 560 | 543 | 558 | 646,200 | 558 |
2014-10-30 | 547 | 548 | 537 | 546 | 596,300 | 546 |
2014-10-29 | 556 | 557 | 546 | 548 | 381,800 | 548 |
2014-10-28 | 560 | 561 | 548 | 552 | 537,500 | 552 |
2014-10-27 | 558 | 562 | 549 | 559 | 740,600 | 559 |
2014-10-24 | 568 | 568 | 543 | 551 | 604,800 | 551 |
2014-10-23 | 546 | 568 | 545 | 553 | 1,525,300 | 553 |
2014-10-22 | 537 | 550 | 534 | 546 | 826,500 | 546 |
2014-10-21 | 543 | 549 | 527 | 531 | 675,800 | 531 |
2014-10-20 | 525 | 544 | 518 | 543 | 875,700 | 543 |
2014-10-17 | 517 | 528 | 506 | 509 | 552,600 | 509 |
2014-10-16 | 509 | 524 | 508 | 514 | 721,300 | 514 |
2014-10-15 | 521 | 534 | 519 | 525 | 395,100 | 525 |
2014-10-14 | 510 | 527 | 510 | 519 | 635,500 | 519 |
2014-10-10 | 515 | 525 | 511 | 524 | 877,100 | 524 |
2014-10-09 | 545 | 549 | 525 | 526 | 840,500 | 526 |
2014-10-08 | 527 | 546 | 526 | 544 | 788,000 | 544 |
2014-10-07 | 553 | 558 | 536 | 540 | 1,088,000 | 540 |
2014-10-06 | 552 | 561 | 544 | 553 | 1,840,600 | 553 |
2014-10-03 | 534 | 553 | 531 | 553 | 2,068,200 | 553 |
2014-10-02 | 510 | 533 | 510 | 521 | 1,664,400 | 521 |
2014-10-01 | 543 | 554 | 525 | 530 | 5,087,900 | 530 |
2014-09-30 | 540 | 549 | 521 | 545 | 6,506,200 | 545 |
2014-09-29 | 495 | 527 | 480 | 515 | 8,742,800 | 515 |
2014-09-26 | 440 | 455 | 440 | 447 | 124,300 | 447 |
2014-09-25 | 454 | 455 | 448 | 452 | 133,200 | 452 |
2014-09-24 | 436 | 455 | 436 | 455 | 390,000 | 455 |
2014-09-22 | 440 | 441 | 428 | 434 | 162,400 | 434 |
2014-09-19 | 442 | 450 | 435 | 440 | 188,600 | 440 |
2014-09-18 | 453 | 453 | 442 | 444 | 208,000 | 444 |
2014-09-17 | 445 | 457 | 437 | 453 | 359,400 | 453 |
2014-09-16 | 443 | 449 | 435 | 440 | 284,800 | 440 |
2014-09-12 | 442 | 454 | 440 | 446 | 314,400 | 446 |
2014-09-11 | 457 | 458 | 447 | 448 | 191,100 | 448 |
2014-09-10 | 460 | 463 | 454 | 457 | 164,800 | 457 |
2014-09-09 | 469 | 474 | 461 | 464 | 285,300 | 464 |
2014-09-08 | 444 | 468 | 444 | 467 | 570,600 | 467 |
2014-09-05 | 462 | 462 | 448 | 449 | 310,600 | 449 |
2014-09-04 | 457 | 463 | 454 | 458 | 416,500 | 458 |
2014-09-03 | 456 | 462 | 453 | 461 | 371,700 | 461 |
2014-09-02 | 462 | 462 | 450 | 457 | 517,100 | 457 |
2014-09-01 | 435 | 461 | 435 | 459 | 1,070,400 | 459 |
2014-08-29 | 430 | 435 | 420 | 434 | 406,000 | 434 |
2014-08-28 | 428 | 438 | 424 | 434 | 456,600 | 434 |
2014-08-27 | 415 | 432 | 415 | 432 | 826,900 | 432 |
2014-08-26 | 416 | 418 | 408 | 415 | 420,800 | 415 |
2014-08-25 | 396 | 416 | 396 | 413 | 943,900 | 413 |
2014-08-22 | 390 | 393 | 389 | 392 | 147,000 | 392 |
2014-08-21 | 389 | 392 | 385 | 387 | 105,800 | 387 |
2014-08-20 | 391 | 392 | 388 | 388 | 72,400 | 388 |
2014-08-19 | 395 | 396 | 390 | 394 | 234,600 | 394 |
2014-08-18 | 388 | 391 | 386 | 391 | 270,900 | 391 |
2014-08-15 | 388 | 390 | 383 | 386 | 78,100 | 386 |
2014-08-14 | 382 | 389 | 381 | 387 | 122,500 | 387 |
2014-08-13 | 382 | 383 | 375 | 381 | 92,400 | 381 |
2014-08-12 | 377 | 382 | 374 | 381 | 138,600 | 381 |
2014-08-11 | 381 | 381 | 373 | 380 | 104,300 | 380 |
2014-08-08 | 378 | 384 | 371 | 373 | 178,000 | 373 |
2014-08-07 | 379 | 382 | 375 | 378 | 77,400 | 378 |
2014-08-06 | 378 | 381 | 377 | 377 | 74,300 | 377 |
2014-08-05 | 386 | 390 | 378 | 378 | 192,200 | 378 |
2014-08-04 | 378 | 385 | 378 | 381 | 54,800 | 381 |
2014-08-01 | 376 | 382 | 375 | 378 | 111,600 | 378 |
2014-07-31 | 380 | 382 | 377 | 378 | 96,700 | 378 |
2014-07-30 | 385 | 385 | 379 | 380 | 73,000 | 380 |
2014-07-29 | 390 | 390 | 382 | 382 | 112,900 | 382 |
2014-07-28 | 391 | 393 | 389 | 391 | 90,400 | 391 |
2014-07-25 | 390 | 391 | 387 | 389 | 131,400 | 389 |
2014-07-24 | 391 | 392 | 383 | 386 | 73,100 | 386 |
2014-07-23 | 383 | 391 | 381 | 388 | 100,900 | 388 |
2014-07-22 | 383 | 390 | 383 | 386 | 112,500 | 386 |
2014-07-18 | 381 | 382 | 376 | 378 | 77,500 | 378 |
2014-07-17 | 380 | 391 | 378 | 384 | 208,500 | 384 |
2014-07-16 | 383 | 383 | 377 | 380 | 68,300 | 380 |
2014-07-15 | 378 | 382 | 378 | 380 | 47,700 | 380 |
2014-07-14 | 382 | 382 | 376 | 381 | 48,100 | 381 |
2014-07-11 | 371 | 380 | 370 | 378 | 139,900 | 378 |
2014-07-10 | 378 | 381 | 374 | 375 | 108,200 | 375 |
2014-07-09 | 386 | 386 | 378 | 381 | 216,700 | 381 |
2014-07-08 | 386 | 397 | 384 | 393 | 498,800 | 393 |
2014-07-07 | 374 | 383 | 373 | 380 | 155,000 | 380 |
2014-07-04 | 372 | 376 | 371 | 374 | 124,000 | 374 |
2014-07-03 | 372 | 375 | 371 | 372 | 123,400 | 372 |
2014-07-02 | 374 | 376 | 372 | 373 | 108,000 | 373 |
2014-07-01 | 374 | 379 | 369 | 376 | 123,200 | 376 |
2014-06-30 | 373 | 380 | 371 | 376 | 154,200 | 376 |
2014-06-27 | 373 | 375 | 364 | 371 | 212,300 | 371 |
2014-06-26 | 372 | 378 | 371 | 373 | 109,900 | 373 |
2014-06-25 | 370 | 372 | 368 | 369 | 92,600 | 369 |
2014-06-24 | 369 | 371 | 364 | 370 | 155,500 | 370 |
2014-06-23 | 369 | 369 | 366 | 366 | 81,200 | 366 |
2014-06-20 | 364 | 372 | 361 | 368 | 172,700 | 368 |
2014-06-19 | 357 | 364 | 357 | 362 | 87,100 | 362 |
2014-06-18 | 359 | 361 | 357 | 359 | 92,200 | 359 |
2014-06-17 | 359 | 362 | 358 | 360 | 50,000 | 360 |
2014-06-16 | 360 | 360 | 356 | 358 | 68,000 | 358 |
2014-06-13 | 355 | 360 | 355 | 360 | 87,600 | 360 |
2014-06-12 | 360 | 360 | 356 | 358 | 36,000 | 358 |
2014-06-11 | 361 | 362 | 357 | 359 | 43,300 | 359 |
2014-06-10 | 361 | 364 | 357 | 359 | 49,800 | 359 |
2014-06-09 | 361 | 362 | 359 | 359 | 41,200 | 359 |
2014-06-06 | 358 | 361 | 358 | 360 | 49,800 | 360 |
2014-06-05 | 362 | 362 | 357 | 359 | 80,900 | 359 |
2014-06-04 | 364 | 367 | 358 | 361 | 135,800 | 361 |
2014-06-03 | 362 | 364 | 361 | 363 | 93,000 | 363 |
2014-06-02 | 360 | 365 | 358 | 362 | 103,300 | 362 |
2014-05-30 | 365 | 366 | 351 | 360 | 122,700 | 360 |
2014-05-29 | 359 | 363 | 358 | 362 | 53,600 | 362 |
2014-05-28 | 360 | 364 | 345 | 364 | 121,500 | 364 |
2014-05-27 | 367 | 367 | 358 | 361 | 46,800 | 361 |
2014-05-26 | 370 | 370 | 361 | 366 | 59,200 | 366 |
2014-05-23 | 354 | 363 | 354 | 362 | 62,300 | 362 |
2014-05-22 | 349 | 358 | 349 | 356 | 55,800 | 356 |
2014-05-21 | 345 | 348 | 345 | 347 | 33,200 | 347 |
2014-05-20 | 347 | 352 | 346 | 346 | 70,400 | 346 |
2014-05-19 | 357 | 360 | 347 | 347 | 72,600 | 347 |
2014-05-16 | 361 | 361 | 356 | 357 | 112,600 | 357 |
2014-05-15 | 362 | 363 | 360 | 361 | 54,100 | 361 |
2014-05-14 | 361 | 363 | 361 | 363 | 53,200 | 363 |
2014-05-13 | 363 | 364 | 361 | 363 | 64,100 | 363 |
2014-05-12 | 367 | 370 | 361 | 361 | 186,600 | 361 |
2014-05-09 | 375 | 388 | 375 | 383 | 370,800 | 383 |
2014-05-08 | 369 | 369 | 364 | 365 | 58,500 | 365 |
2014-05-07 | 374 | 377 | 366 | 366 | 151,700 | 366 |
2014-05-02 | 376 | 379 | 372 | 379 | 60,000 | 379 |
2014-05-01 | 366 | 378 | 366 | 374 | 59,200 | 374 |
2014-04-30 | 368 | 377 | 366 | 366 | 99,400 | 366 |
2014-04-28 | 366 | 371 | 365 | 368 | 145,700 | 368 |
2014-04-25 | 378 | 379 | 372 | 376 | 192,000 | 376 |
2014-04-24 | 379 | 384 | 375 | 381 | 165,800 | 381 |
2014-04-23 | 376 | 379 | 375 | 378 | 60,300 | 378 |
2014-04-22 | 378 | 382 | 376 | 378 | 94,600 | 378 |
2014-04-21 | 375 | 380 | 375 | 378 | 57,000 | 378 |
2014-04-18 | 377 | 378 | 375 | 377 | 45,400 | 377 |
2014-04-17 | 379 | 379 | 373 | 378 | 125,000 | 378 |
2014-04-16 | 369 | 376 | 368 | 376 | 68,200 | 376 |
2014-04-15 | 367 | 369 | 365 | 369 | 50,300 | 369 |
2014-04-14 | 363 | 368 | 363 | 365 | 57,100 | 365 |
2014-04-11 | 365 | 369 | 364 | 364 | 92,000 | 364 |
2014-04-10 | 378 | 383 | 370 | 370 | 112,500 | 370 |
2014-04-09 | 376 | 377 | 367 | 374 | 134,100 | 374 |
2014-04-08 | 385 | 387 | 379 | 379 | 98,700 | 379 |
2014-04-07 | 390 | 392 | 385 | 387 | 82,900 | 387 |
2014-04-04 | 387 | 400 | 387 | 391 | 320,600 | 391 |
2014-04-03 | 391 | 392 | 387 | 387 | 80,500 | 387 |
2014-04-02 | 392 | 393 | 388 | 391 | 112,800 | 391 |
2014-04-01 | 382 | 393 | 376 | 393 | 300,800 | 393 |
2014-03-31 | 382 | 383 | 376 | 380 | 64,100 | 380 |
2014-03-28 | 380 | 380 | 376 | 380 | 65,600 | 380 |
2014-03-27 | 380 | 382 | 373 | 380 | 101,000 | 380 |
2014-03-26 | 376 | 382 | 376 | 380 | 110,800 | 380 |
2014-03-25 | 378 | 383 | 367 | 379 | 234,000 | 379 |
2014-03-24 | 375 | 378 | 367 | 370 | 261,900 | 370 |
2014-03-20 | 366 | 366 | 357 | 357 | 148,900 | 357 |
2014-03-19 | 370 | 371 | 363 | 365 | 121,900 | 365 |
2014-03-18 | 360 | 372 | 360 | 368 | 186,000 | 368 |
2014-03-17 | 360 | 362 | 357 | 357 | 161,500 | 357 |
2014-03-14 | 361 | 371 | 360 | 361 | 170,200 | 361 |
2014-03-13 | 371 | 374 | 368 | 369 | 69,400 | 369 |
2014-03-12 | 378 | 378 | 373 | 373 | 89,900 | 373 |
2014-03-11 | 380 | 383 | 374 | 380 | 151,100 | 380 |
2014-03-10 | 374 | 379 | 373 | 376 | 109,100 | 376 |
2014-03-07 | 374 | 376 | 371 | 374 | 62,300 | 374 |
2014-03-06 | 371 | 373 | 369 | 372 | 52,700 | 372 |
2014-03-05 | 374 | 376 | 371 | 372 | 88,300 | 372 |
2014-03-04 | 361 | 374 | 361 | 371 | 125,400 | 371 |
2014-03-03 | 365 | 369 | 361 | 365 | 110,500 | 365 |
2014-02-28 | 373 | 375 | 365 | 368 | 187,500 | 368 |
2014-02-27 | 375 | 375 | 367 | 367 | 171,500 | 367 |
2014-02-26 | 375 | 376 | 370 | 375 | 130,400 | 375 |
2014-02-25 | 378 | 378 | 372 | 376 | 111,900 | 376 |
2014-02-24 | 378 | 378 | 369 | 373 | 124,300 | 373 |
2014-02-21 | 372 | 374 | 367 | 373 | 128,300 | 373 |
2014-02-20 | 375 | 376 | 365 | 367 | 207,900 | 367 |
2014-02-19 | 378 | 378 | 372 | 374 | 184,200 | 374 |
2014-02-18 | 373 | 378 | 368 | 376 | 211,900 | 376 |
2014-02-17 | 360 | 374 | 359 | 374 | 281,100 | 374 |
2014-02-14 | 367 | 372 | 356 | 362 | 322,900 | 362 |
2014-02-13 | 371 | 375 | 365 | 365 | 327,500 | 365 |
2014-02-12 | 376 | 380 | 364 | 370 | 714,600 | 370 |
2014-02-10 | 395 | 397 | 374 | 376 | 1,130,300 | 376 |
2014-02-07 | 411 | 414 | 405 | 410 | 348,000 | 410 |
2014-02-06 | 393 | 410 | 393 | 407 | 455,300 | 407 |
2014-02-05 | 379 | 398 | 370 | 395 | 581,300 | 395 |
2014-02-04 | 371 | 380 | 363 | 367 | 337,500 | 367 |
2014-02-03 | 383 | 390 | 377 | 383 | 176,200 | 383 |
2014-01-31 | 396 | 396 | 377 | 386 | 223,000 | 386 |
2014-01-30 | 396 | 399 | 390 | 394 | 139,400 | 394 |
2014-01-29 | 396 | 403 | 393 | 402 | 187,200 | 402 |
2014-01-28 | 390 | 397 | 387 | 388 | 173,200 | 388 |
2014-01-27 | 394 | 399 | 388 | 388 | 246,400 | 388 |
2014-01-24 | 404 | 410 | 401 | 404 | 197,300 | 404 |
2014-01-23 | 405 | 413 | 404 | 407 | 291,400 | 407 |
2014-01-22 | 406 | 408 | 401 | 402 | 129,500 | 402 |
2014-01-21 | 409 | 411 | 403 | 407 | 123,500 | 407 |
2014-01-20 | 410 | 410 | 402 | 409 | 128,800 | 409 |
2014-01-17 | 404 | 413 | 403 | 407 | 334,400 | 407 |
2014-01-16 | 399 | 408 | 399 | 405 | 283,900 | 405 |
2014-01-15 | 396 | 401 | 396 | 400 | 113,200 | 400 |
2014-01-14 | 392 | 402 | 388 | 396 | 248,600 | 396 |
2014-01-10 | 402 | 402 | 394 | 396 | 242,100 | 396 |
2014-01-09 | 403 | 404 | 401 | 404 | 81,400 | 404 |
2014-01-08 | 399 | 405 | 399 | 405 | 154,900 | 405 |
2014-01-07 | 401 | 408 | 398 | 400 | 203,700 | 400 |
2014-01-06 | 399 | 402 | 397 | 401 | 141,800 | 401 |
分割・併合履歴 : [2012-09-26]1株→0.25株 [1990-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株