1929 日特建設(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 924 | 926 | 920 | 923 | 29,200 | 923 |
2023-02-07 | 924 | 928 | 920 | 920 | 47,900 | 920 |
2023-02-06 | 922 | 927 | 918 | 924 | 118,800 | 924 |
2023-02-03 | 909 | 927 | 901 | 907 | 91,200 | 907 |
2023-02-02 | 919 | 919 | 908 | 909 | 65,500 | 909 |
2023-02-01 | 926 | 926 | 912 | 914 | 60,500 | 914 |
2023-01-31 | 925 | 925 | 920 | 924 | 30,100 | 924 |
2023-01-30 | 920 | 926 | 915 | 926 | 76,700 | 926 |
2023-01-27 | 923 | 925 | 919 | 921 | 59,700 | 921 |
2023-01-26 | 925 | 929 | 923 | 923 | 21,500 | 923 |
2023-01-25 | 930 | 930 | 922 | 928 | 33,500 | 928 |
2023-01-24 | 925 | 929 | 923 | 926 | 53,400 | 926 |
2023-01-23 | 925 | 926 | 917 | 925 | 44,400 | 925 |
2023-01-20 | 912 | 922 | 912 | 921 | 21,700 | 921 |
2023-01-19 | 912 | 918 | 912 | 913 | 26,900 | 913 |
2023-01-18 | 914 | 917 | 904 | 915 | 43,100 | 915 |
2023-01-17 | 910 | 917 | 906 | 915 | 35,800 | 915 |
2023-01-16 | 901 | 908 | 901 | 906 | 28,600 | 906 |
2023-01-13 | 902 | 911 | 902 | 904 | 47,800 | 904 |
2023-01-12 | 908 | 912 | 903 | 904 | 32,700 | 904 |
2023-01-11 | 911 | 914 | 906 | 911 | 29,800 | 911 |
2023-01-10 | 918 | 920 | 903 | 905 | 69,800 | 905 |
2023-01-06 | 915 | 916 | 911 | 916 | 37,600 | 916 |
2023-01-05 | 924 | 924 | 914 | 915 | 41,700 | 915 |
2023-01-04 | 926 | 932 | 918 | 919 | 71,700 | 919 |
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