1929 日特建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-1682282381581535,400815
2021-04-1582182581882235,700822
2021-04-1482082181481937,500819
2021-04-1382482481782153,500821
2021-04-1282582581481954,200819
2021-04-0980681580581062,700810
2021-04-08812812803806159,400806
2021-04-0780781680781649,600816
2021-04-0682082080880866,800808
2021-04-0581182181182067,100820
2021-04-0282382481081673,800816
2021-04-01833836817821113,300821
2021-03-3183884083083062,600830
2021-03-30826845825844101,400844
2021-03-29865865852859135,400859
2021-03-2685185584485284,800852
2021-03-2584185084184791,700847
2021-03-24849852834837154,100837
2021-03-2386686685485495,400854
2021-03-22868868855860121,100860
2021-03-19850863845860167,500860
2021-03-1885586285386097,400860
2021-03-1786086185285778,700857
2021-03-16865871858860144,800860
2021-03-15851872849871114,400871
2021-03-12845849834845124,200845
2021-03-11834852830849193,500849
2021-03-1083583582482764,400827
2021-03-09834836822831131,300831
2021-03-08829834825831140,700831
2021-03-0581081880681875,600818
2021-03-04811816807813123,900813
2021-03-0381581680881389,500813
2021-03-0281782180581588,700815
2021-03-01808817798817125,800817
2021-02-26804808796796208,000796
2021-02-25803815802813149,600813
2021-02-24800803795801144,700801
2021-02-2278679078178548,100785
2021-02-1978278677978466,700784
2021-02-18795798782784124,300784
2021-02-1779680279580082,700800
2021-02-1680380379579894,800798
2021-02-15800803794802160,100802
2021-02-12801803786788133,000788
2021-02-10810810784797170,600797
2021-02-09807810802809129,500809
2021-02-08800805796804128,500804
2021-02-0579179978279786,600797
2021-02-04780791775788102,100788
2021-02-0377578077278081,400780
2021-02-0276877376577359,100773
2021-02-0176276475976179,500761
2021-01-29773775764764129,300764
2021-01-2877577977277593,300775
2021-01-2777878277578254,200782
2021-01-2677377877077565,500775
2021-01-25781781771778123,800778
2021-01-2278278277777773,700777
2021-01-2178579077978667,900786
2021-01-2078278377278081,700780
2021-01-1978678878278238,900782
2021-01-1878679078379048,200790
2021-01-1579379478678848,000788
2021-01-1479580079079485,300794
2021-01-1379580079279761,000797
2021-01-1278979578879545,800795
2021-01-0878879578679549,600795
2021-01-0779079478378868,000788
2021-01-0678078477678254,800782
2021-01-0577878277477892,500778
2021-01-0479179377377867,200778

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