1929 日特建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,035 | 1,036 | 1,021 | 1,024 | 51,500 | 1,024 |
| 2024-10-07 | 1,047 | 1,047 | 1,035 | 1,039 | 34,700 | 1,039 |
| 2024-10-04 | 1,036 | 1,039 | 1,029 | 1,037 | 27,200 | 1,037 |
| 2024-10-03 | 1,045 | 1,047 | 1,036 | 1,040 | 42,400 | 1,040 |
| 2024-10-02 | 1,026 | 1,038 | 1,024 | 1,032 | 56,200 | 1,032 |
| 2024-10-01 | 1,033 | 1,033 | 1,024 | 1,030 | 44,400 | 1,030 |
| 2024-09-30 | 1,010 | 1,031 | 1,006 | 1,026 | 96,800 | 1,026 |
| 2024-09-27 | 1,028 | 1,032 | 1,023 | 1,026 | 65,800 | 1,026 |
| 2024-09-26 | 1,035 | 1,045 | 1,028 | 1,045 | 89,800 | 1,045 |
| 2024-09-25 | 1,035 | 1,035 | 1,021 | 1,026 | 79,900 | 1,026 |
| 2024-09-24 | 1,034 | 1,038 | 1,028 | 1,035 | 70,600 | 1,035 |
| 2024-09-20 | 1,025 | 1,025 | 1,013 | 1,021 | 47,100 | 1,021 |
| 2024-09-19 | 1,018 | 1,025 | 1,015 | 1,015 | 60,200 | 1,015 |
| 2024-09-18 | 1,008 | 1,016 | 1,004 | 1,013 | 46,100 | 1,013 |
| 2024-09-17 | 1,011 | 1,014 | 993 | 1,003 | 103,600 | 1,003 |
| 2024-09-13 | 1,009 | 1,015 | 1,004 | 1,015 | 45,800 | 1,015 |
| 2024-09-12 | 1,003 | 1,015 | 999 | 1,002 | 70,200 | 1,002 |
| 2024-09-11 | 1,005 | 1,009 | 992 | 1,000 | 110,100 | 1,000 |
| 2024-09-10 | 1,005 | 1,015 | 1,003 | 1,003 | 67,800 | 1,003 |
| 2024-09-09 | 992 | 1,019 | 991 | 1,015 | 197,000 | 1,015 |
| 2024-09-06 | 1,019 | 1,019 | 1,003 | 1,005 | 75,200 | 1,005 |
| 2024-09-05 | 1,021 | 1,027 | 1,006 | 1,016 | 91,200 | 1,016 |
| 2024-09-04 | 1,034 | 1,044 | 1,017 | 1,021 | 130,500 | 1,021 |
| 2024-09-03 | 1,052 | 1,059 | 1,051 | 1,052 | 44,300 | 1,052 |
| 2024-09-02 | 1,071 | 1,072 | 1,051 | 1,055 | 74,300 | 1,055 |
| 2024-08-30 | 1,076 | 1,076 | 1,065 | 1,072 | 51,500 | 1,072 |
| 2024-08-29 | 1,096 | 1,096 | 1,069 | 1,070 | 105,200 | 1,070 |
| 2024-08-28 | 1,090 | 1,104 | 1,075 | 1,099 | 187,800 | 1,099 |
| 2024-08-27 | 1,056 | 1,072 | 1,052 | 1,069 | 71,000 | 1,069 |
| 2024-08-26 | 1,048 | 1,048 | 1,039 | 1,048 | 77,800 | 1,048 |
| 2024-08-23 | 1,033 | 1,040 | 1,033 | 1,040 | 25,000 | 1,040 |
| 2024-08-22 | 1,031 | 1,035 | 1,026 | 1,029 | 28,900 | 1,029 |
| 2024-08-21 | 1,036 | 1,037 | 1,028 | 1,028 | 49,200 | 1,028 |
| 2024-08-20 | 1,036 | 1,045 | 1,033 | 1,040 | 66,100 | 1,040 |
| 2024-08-19 | 1,048 | 1,050 | 1,034 | 1,034 | 54,200 | 1,034 |
| 2024-08-16 | 1,066 | 1,066 | 1,038 | 1,053 | 110,100 | 1,053 |
| 2024-08-15 | 1,070 | 1,070 | 1,038 | 1,055 | 123,800 | 1,055 |
| 2024-08-14 | 1,058 | 1,072 | 1,050 | 1,065 | 39,400 | 1,065 |
| 2024-08-13 | 1,089 | 1,089 | 1,051 | 1,062 | 61,400 | 1,062 |
| 2024-08-09 | 1,101 | 1,110 | 1,060 | 1,073 | 108,700 | 1,073 |
| 2024-08-08 | 1,049 | 1,060 | 1,031 | 1,031 | 55,800 | 1,031 |
| 2024-08-07 | 1,040 | 1,073 | 1,029 | 1,056 | 54,600 | 1,056 |
| 2024-08-06 | 1,041 | 1,066 | 1,018 | 1,047 | 78,400 | 1,047 |
| 2024-08-05 | 1,001 | 1,038 | 965 | 966 | 147,700 | 966 |
| 2024-08-02 | 1,100 | 1,108 | 1,061 | 1,061 | 177,100 | 1,061 |
| 2024-08-01 | 1,140 | 1,140 | 1,110 | 1,116 | 59,700 | 1,116 |
| 2024-07-31 | 1,116 | 1,159 | 1,116 | 1,148 | 38,200 | 1,148 |
| 2024-07-30 | 1,116 | 1,125 | 1,114 | 1,123 | 33,300 | 1,123 |
| 2024-07-29 | 1,118 | 1,122 | 1,113 | 1,117 | 38,000 | 1,117 |
| 2024-07-26 | 1,113 | 1,116 | 1,109 | 1,112 | 21,300 | 1,112 |
| 2024-07-25 | 1,120 | 1,127 | 1,108 | 1,113 | 87,700 | 1,113 |
| 2024-07-24 | 1,121 | 1,126 | 1,115 | 1,120 | 86,000 | 1,120 |
| 2024-07-23 | 1,130 | 1,131 | 1,122 | 1,126 | 24,800 | 1,126 |
| 2024-07-22 | 1,136 | 1,136 | 1,122 | 1,124 | 44,500 | 1,124 |
| 2024-07-19 | 1,148 | 1,148 | 1,130 | 1,138 | 29,900 | 1,138 |
| 2024-07-18 | 1,146 | 1,157 | 1,146 | 1,148 | 19,300 | 1,148 |
| 2024-07-17 | 1,153 | 1,159 | 1,148 | 1,152 | 22,400 | 1,152 |
| 2024-07-16 | 1,157 | 1,162 | 1,146 | 1,146 | 29,600 | 1,146 |
| 2024-07-12 | 1,148 | 1,167 | 1,148 | 1,156 | 67,200 | 1,156 |
| 2024-07-11 | 1,149 | 1,156 | 1,140 | 1,143 | 70,200 | 1,143 |
| 2024-07-10 | 1,139 | 1,147 | 1,135 | 1,144 | 57,500 | 1,144 |
| 2024-07-09 | 1,145 | 1,161 | 1,142 | 1,146 | 60,300 | 1,146 |
| 2024-07-08 | 1,153 | 1,157 | 1,126 | 1,140 | 106,400 | 1,140 |
| 2024-07-05 | 1,136 | 1,136 | 1,119 | 1,119 | 36,000 | 1,119 |
| 2024-07-04 | 1,129 | 1,134 | 1,128 | 1,134 | 18,200 | 1,134 |
| 2024-07-03 | 1,119 | 1,134 | 1,119 | 1,129 | 38,000 | 1,129 |
| 2024-07-02 | 1,120 | 1,125 | 1,112 | 1,123 | 55,400 | 1,123 |
| 2024-07-01 | 1,118 | 1,126 | 1,117 | 1,122 | 35,500 | 1,122 |
| 2024-06-28 | 1,130 | 1,130 | 1,112 | 1,118 | 54,900 | 1,118 |
| 2024-06-27 | 1,121 | 1,130 | 1,118 | 1,130 | 52,200 | 1,130 |
| 2024-06-26 | 1,117 | 1,122 | 1,113 | 1,121 | 46,700 | 1,121 |
| 2024-06-25 | 1,109 | 1,116 | 1,105 | 1,113 | 56,200 | 1,113 |
| 2024-06-24 | 1,100 | 1,100 | 1,090 | 1,098 | 50,800 | 1,098 |
| 2024-06-21 | 1,100 | 1,110 | 1,094 | 1,095 | 56,100 | 1,095 |
| 2024-06-20 | 1,110 | 1,116 | 1,102 | 1,109 | 30,300 | 1,109 |
| 2024-06-19 | 1,102 | 1,112 | 1,102 | 1,110 | 19,300 | 1,110 |
| 2024-06-18 | 1,100 | 1,106 | 1,100 | 1,100 | 20,600 | 1,100 |
| 2024-06-17 | 1,100 | 1,100 | 1,085 | 1,090 | 40,900 | 1,090 |
| 2024-06-14 | 1,089 | 1,104 | 1,088 | 1,101 | 52,400 | 1,101 |
| 2024-06-13 | 1,117 | 1,117 | 1,089 | 1,089 | 51,400 | 1,089 |
| 2024-06-12 | 1,096 | 1,123 | 1,096 | 1,107 | 53,300 | 1,107 |
| 2024-06-11 | 1,100 | 1,105 | 1,094 | 1,094 | 23,400 | 1,094 |
| 2024-06-10 | 1,083 | 1,097 | 1,081 | 1,097 | 20,800 | 1,097 |
| 2024-06-07 | 1,089 | 1,091 | 1,080 | 1,080 | 34,500 | 1,080 |
| 2024-06-06 | 1,094 | 1,094 | 1,085 | 1,090 | 16,300 | 1,090 |
| 2024-06-05 | 1,095 | 1,095 | 1,086 | 1,086 | 33,400 | 1,086 |
| 2024-06-04 | 1,101 | 1,105 | 1,095 | 1,095 | 41,900 | 1,095 |
| 2024-06-03 | 1,107 | 1,108 | 1,101 | 1,105 | 18,100 | 1,105 |
| 2024-05-31 | 1,090 | 1,101 | 1,087 | 1,098 | 41,800 | 1,098 |
| 2024-05-30 | 1,079 | 1,094 | 1,074 | 1,090 | 62,800 | 1,090 |
| 2024-05-29 | 1,096 | 1,099 | 1,081 | 1,081 | 43,300 | 1,081 |
| 2024-05-28 | 1,095 | 1,105 | 1,090 | 1,096 | 51,300 | 1,096 |
| 2024-05-27 | 1,095 | 1,099 | 1,084 | 1,093 | 40,700 | 1,093 |
| 2024-05-24 | 1,087 | 1,095 | 1,084 | 1,090 | 57,800 | 1,090 |
| 2024-05-23 | 1,108 | 1,109 | 1,096 | 1,099 | 73,900 | 1,099 |
| 2024-05-22 | 1,115 | 1,117 | 1,108 | 1,110 | 37,100 | 1,110 |
| 2024-05-21 | 1,121 | 1,121 | 1,114 | 1,115 | 27,600 | 1,115 |
| 2024-05-20 | 1,118 | 1,120 | 1,111 | 1,118 | 29,300 | 1,118 |
| 2024-05-17 | 1,103 | 1,117 | 1,103 | 1,112 | 18,200 | 1,112 |
| 2024-05-16 | 1,120 | 1,121 | 1,106 | 1,110 | 65,200 | 1,110 |
| 2024-05-15 | 1,126 | 1,130 | 1,119 | 1,119 | 35,000 | 1,119 |
| 2024-05-14 | 1,127 | 1,127 | 1,114 | 1,121 | 65,100 | 1,121 |
| 2024-05-13 | 1,139 | 1,139 | 1,126 | 1,126 | 42,300 | 1,126 |
| 2024-05-10 | 1,150 | 1,152 | 1,128 | 1,135 | 74,200 | 1,135 |
| 2024-05-09 | 1,144 | 1,150 | 1,138 | 1,148 | 54,000 | 1,148 |
| 2024-05-08 | 1,143 | 1,144 | 1,135 | 1,135 | 39,400 | 1,135 |
| 2024-05-07 | 1,139 | 1,145 | 1,135 | 1,145 | 29,600 | 1,145 |
| 2024-05-02 | 1,137 | 1,144 | 1,133 | 1,142 | 13,600 | 1,142 |
| 2024-05-01 | 1,136 | 1,139 | 1,133 | 1,139 | 20,400 | 1,139 |
| 2024-04-30 | 1,133 | 1,142 | 1,127 | 1,141 | 30,200 | 1,141 |
| 2024-04-26 | 1,127 | 1,135 | 1,120 | 1,134 | 35,400 | 1,134 |
| 2024-04-25 | 1,133 | 1,134 | 1,127 | 1,127 | 30,700 | 1,127 |
| 2024-04-24 | 1,135 | 1,143 | 1,132 | 1,135 | 35,800 | 1,135 |
| 2024-04-23 | 1,130 | 1,135 | 1,129 | 1,129 | 15,000 | 1,129 |
| 2024-04-22 | 1,125 | 1,137 | 1,120 | 1,129 | 24,400 | 1,129 |
| 2024-04-19 | 1,124 | 1,126 | 1,111 | 1,118 | 60,200 | 1,118 |
| 2024-04-18 | 1,124 | 1,132 | 1,122 | 1,130 | 25,900 | 1,130 |
| 2024-04-17 | 1,145 | 1,145 | 1,118 | 1,122 | 52,000 | 1,122 |
| 2024-04-16 | 1,155 | 1,155 | 1,139 | 1,140 | 60,300 | 1,140 |
| 2024-04-15 | 1,152 | 1,162 | 1,149 | 1,158 | 32,000 | 1,158 |
| 2024-04-12 | 1,171 | 1,171 | 1,153 | 1,154 | 33,900 | 1,154 |
| 2024-04-11 | 1,166 | 1,173 | 1,162 | 1,165 | 20,200 | 1,165 |
| 2024-04-10 | 1,172 | 1,179 | 1,170 | 1,170 | 25,300 | 1,170 |
| 2024-04-09 | 1,170 | 1,185 | 1,164 | 1,185 | 45,000 | 1,185 |
| 2024-04-08 | 1,158 | 1,169 | 1,156 | 1,168 | 44,000 | 1,168 |
| 2024-04-05 | 1,150 | 1,157 | 1,145 | 1,153 | 37,000 | 1,153 |
| 2024-04-04 | 1,161 | 1,163 | 1,150 | 1,155 | 45,900 | 1,155 |
| 2024-04-03 | 1,149 | 1,167 | 1,148 | 1,157 | 48,700 | 1,157 |
| 2024-04-02 | 1,174 | 1,174 | 1,152 | 1,156 | 41,400 | 1,156 |
| 2024-04-01 | 1,183 | 1,189 | 1,162 | 1,162 | 49,600 | 1,162 |
| 2024-03-29 | 1,174 | 1,176 | 1,161 | 1,174 | 36,100 | 1,174 |
| 2024-03-28 | 1,174 | 1,178 | 1,161 | 1,161 | 64,600 | 1,161 |
| 2024-03-27 | 1,202 | 1,211 | 1,202 | 1,207 | 59,100 | 1,207 |
| 2024-03-26 | 1,196 | 1,205 | 1,190 | 1,202 | 71,900 | 1,202 |
| 2024-03-25 | 1,193 | 1,205 | 1,186 | 1,199 | 101,900 | 1,199 |
| 2024-03-22 | 1,185 | 1,188 | 1,175 | 1,182 | 39,000 | 1,182 |
| 2024-03-21 | 1,171 | 1,188 | 1,170 | 1,179 | 62,700 | 1,179 |
| 2024-03-19 | 1,154 | 1,168 | 1,149 | 1,164 | 43,800 | 1,164 |
| 2024-03-18 | 1,152 | 1,157 | 1,149 | 1,151 | 63,300 | 1,151 |
| 2024-03-15 | 1,142 | 1,154 | 1,141 | 1,152 | 58,900 | 1,152 |
| 2024-03-14 | 1,148 | 1,150 | 1,142 | 1,147 | 33,400 | 1,147 |
| 2024-03-13 | 1,161 | 1,163 | 1,143 | 1,147 | 59,000 | 1,147 |
| 2024-03-12 | 1,157 | 1,158 | 1,138 | 1,158 | 59,900 | 1,158 |
| 2024-03-11 | 1,158 | 1,167 | 1,145 | 1,158 | 73,900 | 1,158 |
| 2024-03-08 | 1,148 | 1,176 | 1,146 | 1,176 | 80,800 | 1,176 |
| 2024-03-07 | 1,168 | 1,168 | 1,151 | 1,154 | 42,900 | 1,154 |
| 2024-03-06 | 1,157 | 1,170 | 1,155 | 1,165 | 53,500 | 1,165 |
| 2024-03-05 | 1,149 | 1,164 | 1,148 | 1,159 | 41,900 | 1,159 |
| 2024-03-04 | 1,173 | 1,173 | 1,152 | 1,152 | 68,200 | 1,152 |
| 2024-03-01 | 1,164 | 1,177 | 1,158 | 1,177 | 70,900 | 1,177 |
| 2024-02-29 | 1,153 | 1,162 | 1,147 | 1,156 | 34,400 | 1,156 |
| 2024-02-28 | 1,146 | 1,159 | 1,145 | 1,154 | 39,900 | 1,154 |
| 2024-02-27 | 1,159 | 1,160 | 1,148 | 1,151 | 40,300 | 1,151 |
| 2024-02-26 | 1,162 | 1,164 | 1,151 | 1,153 | 71,800 | 1,153 |
| 2024-02-22 | 1,154 | 1,158 | 1,150 | 1,158 | 46,000 | 1,158 |
| 2024-02-21 | 1,160 | 1,161 | 1,150 | 1,154 | 20,900 | 1,154 |
| 2024-02-20 | 1,158 | 1,168 | 1,155 | 1,161 | 50,100 | 1,161 |
| 2024-02-19 | 1,136 | 1,152 | 1,134 | 1,152 | 36,400 | 1,152 |
| 2024-02-16 | 1,133 | 1,136 | 1,126 | 1,129 | 40,300 | 1,129 |
| 2024-02-15 | 1,129 | 1,133 | 1,120 | 1,125 | 44,000 | 1,125 |
| 2024-02-14 | 1,146 | 1,146 | 1,128 | 1,128 | 52,200 | 1,128 |
| 2024-02-13 | 1,149 | 1,152 | 1,132 | 1,151 | 117,800 | 1,151 |
| 2024-02-09 | 1,152 | 1,166 | 1,142 | 1,144 | 98,500 | 1,144 |
| 2024-02-08 | 1,203 | 1,209 | 1,170 | 1,172 | 112,900 | 1,172 |
| 2024-02-07 | 1,190 | 1,214 | 1,186 | 1,213 | 100,900 | 1,213 |
| 2024-02-06 | 1,174 | 1,194 | 1,170 | 1,190 | 73,800 | 1,190 |
| 2024-02-05 | 1,172 | 1,178 | 1,168 | 1,175 | 46,800 | 1,175 |
| 2024-02-02 | 1,166 | 1,169 | 1,152 | 1,163 | 36,400 | 1,163 |
| 2024-02-01 | 1,175 | 1,178 | 1,169 | 1,170 | 36,000 | 1,170 |
| 2024-01-31 | 1,155 | 1,175 | 1,153 | 1,175 | 62,800 | 1,175 |
| 2024-01-30 | 1,165 | 1,165 | 1,149 | 1,153 | 46,300 | 1,153 |
| 2024-01-29 | 1,150 | 1,162 | 1,150 | 1,160 | 48,400 | 1,160 |
| 2024-01-26 | 1,156 | 1,156 | 1,147 | 1,147 | 47,100 | 1,147 |
| 2024-01-25 | 1,140 | 1,160 | 1,140 | 1,155 | 56,300 | 1,155 |
| 2024-01-24 | 1,150 | 1,153 | 1,134 | 1,141 | 86,400 | 1,141 |
| 2024-01-23 | 1,167 | 1,172 | 1,147 | 1,152 | 112,200 | 1,152 |
| 2024-01-22 | 1,170 | 1,182 | 1,156 | 1,166 | 86,000 | 1,166 |
| 2024-01-19 | 1,175 | 1,182 | 1,167 | 1,170 | 83,500 | 1,170 |
| 2024-01-18 | 1,177 | 1,188 | 1,173 | 1,173 | 61,800 | 1,173 |
| 2024-01-17 | 1,176 | 1,192 | 1,174 | 1,177 | 81,000 | 1,177 |
| 2024-01-16 | 1,180 | 1,181 | 1,167 | 1,168 | 70,900 | 1,168 |
| 2024-01-15 | 1,160 | 1,180 | 1,160 | 1,177 | 87,900 | 1,177 |
| 2024-01-12 | 1,185 | 1,188 | 1,158 | 1,158 | 182,200 | 1,158 |
| 2024-01-11 | 1,175 | 1,187 | 1,169 | 1,187 | 145,500 | 1,187 |
| 2024-01-10 | 1,148 | 1,165 | 1,148 | 1,160 | 168,200 | 1,160 |
| 2024-01-09 | 1,132 | 1,153 | 1,132 | 1,147 | 185,700 | 1,147 |
| 2024-01-05 | 1,130 | 1,140 | 1,120 | 1,126 | 201,600 | 1,126 |
| 2024-01-04 | 1,147 | 1,147 | 1,100 | 1,125 | 490,200 | 1,125 |
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
