1929 日特建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 1,144 | 1,158 | 1,141 | 1,157 | 110,200 | 1,157 |
| 2025-07-11 | 1,130 | 1,140 | 1,130 | 1,138 | 80,400 | 1,138 |
| 2025-07-10 | 1,135 | 1,135 | 1,120 | 1,125 | 64,100 | 1,125 |
| 2025-07-09 | 1,117 | 1,132 | 1,117 | 1,130 | 61,100 | 1,130 |
| 2025-07-08 | 1,112 | 1,122 | 1,107 | 1,117 | 59,400 | 1,117 |
| 2025-07-07 | 1,125 | 1,130 | 1,112 | 1,112 | 69,500 | 1,112 |
| 2025-07-04 | 1,110 | 1,134 | 1,103 | 1,132 | 139,000 | 1,132 |
| 2025-07-03 | 1,108 | 1,110 | 1,100 | 1,102 | 51,600 | 1,102 |
| 2025-07-02 | 1,100 | 1,105 | 1,096 | 1,102 | 54,000 | 1,102 |
| 2025-07-01 | 1,101 | 1,104 | 1,095 | 1,100 | 28,700 | 1,100 |
| 2025-06-30 | 1,104 | 1,112 | 1,101 | 1,101 | 71,900 | 1,101 |
| 2025-06-27 | 1,097 | 1,101 | 1,092 | 1,100 | 57,600 | 1,100 |
| 2025-06-26 | 1,090 | 1,094 | 1,087 | 1,094 | 17,900 | 1,094 |
| 2025-06-25 | 1,098 | 1,098 | 1,082 | 1,091 | 36,700 | 1,091 |
| 2025-06-24 | 1,103 | 1,105 | 1,089 | 1,091 | 46,200 | 1,091 |
| 2025-06-23 | 1,074 | 1,098 | 1,073 | 1,098 | 92,800 | 1,098 |
| 2025-06-20 | 1,072 | 1,077 | 1,070 | 1,074 | 39,400 | 1,074 |
| 2025-06-19 | 1,075 | 1,075 | 1,065 | 1,072 | 28,100 | 1,072 |
| 2025-06-18 | 1,070 | 1,077 | 1,065 | 1,075 | 48,400 | 1,075 |
| 2025-06-17 | 1,070 | 1,073 | 1,064 | 1,070 | 45,700 | 1,070 |
| 2025-06-16 | 1,072 | 1,075 | 1,065 | 1,068 | 69,100 | 1,068 |
| 2025-06-13 | 1,080 | 1,080 | 1,059 | 1,074 | 149,800 | 1,074 |
| 2025-06-12 | 1,045 | 1,053 | 1,041 | 1,053 | 83,000 | 1,053 |
| 2025-06-11 | 1,040 | 1,045 | 1,038 | 1,044 | 41,500 | 1,044 |
| 2025-06-10 | 1,044 | 1,045 | 1,037 | 1,037 | 35,600 | 1,037 |
| 2025-06-09 | 1,044 | 1,048 | 1,043 | 1,043 | 36,200 | 1,043 |
| 2025-06-06 | 1,038 | 1,045 | 1,038 | 1,045 | 27,700 | 1,045 |
| 2025-06-05 | 1,036 | 1,038 | 1,034 | 1,035 | 22,400 | 1,035 |
| 2025-06-04 | 1,036 | 1,042 | 1,034 | 1,035 | 24,200 | 1,035 |
| 2025-06-03 | 1,043 | 1,045 | 1,036 | 1,036 | 36,700 | 1,036 |
| 2025-06-02 | 1,046 | 1,048 | 1,043 | 1,043 | 30,600 | 1,043 |
| 2025-05-30 | 1,050 | 1,053 | 1,046 | 1,050 | 35,000 | 1,050 |
| 2025-05-29 | 1,040 | 1,051 | 1,039 | 1,051 | 74,300 | 1,051 |
| 2025-05-28 | 1,041 | 1,043 | 1,037 | 1,038 | 20,800 | 1,038 |
| 2025-05-27 | 1,038 | 1,042 | 1,034 | 1,040 | 23,800 | 1,040 |
| 2025-05-26 | 1,039 | 1,042 | 1,035 | 1,035 | 30,500 | 1,035 |
| 2025-05-23 | 1,031 | 1,037 | 1,029 | 1,037 | 34,100 | 1,037 |
| 2025-05-22 | 1,027 | 1,032 | 1,023 | 1,029 | 29,400 | 1,029 |
| 2025-05-21 | 1,031 | 1,034 | 1,028 | 1,028 | 31,500 | 1,028 |
| 2025-05-20 | 1,041 | 1,044 | 1,031 | 1,031 | 27,800 | 1,031 |
| 2025-05-19 | 1,041 | 1,042 | 1,037 | 1,041 | 41,700 | 1,041 |
| 2025-05-16 | 1,040 | 1,047 | 1,035 | 1,043 | 33,900 | 1,043 |
| 2025-05-15 | 1,041 | 1,044 | 1,034 | 1,037 | 36,400 | 1,037 |
| 2025-05-14 | 1,054 | 1,054 | 1,040 | 1,044 | 39,400 | 1,044 |
| 2025-05-13 | 1,081 | 1,081 | 1,052 | 1,052 | 55,400 | 1,052 |
| 2025-05-12 | 1,063 | 1,083 | 1,063 | 1,081 | 78,300 | 1,081 |
| 2025-05-09 | 1,058 | 1,064 | 1,040 | 1,060 | 75,400 | 1,060 |
| 2025-05-08 | 1,051 | 1,055 | 1,042 | 1,055 | 25,200 | 1,055 |
| 2025-05-07 | 1,050 | 1,054 | 1,044 | 1,051 | 43,000 | 1,051 |
| 2025-05-02 | 1,050 | 1,055 | 1,045 | 1,050 | 39,500 | 1,050 |
| 2025-05-01 | 1,045 | 1,055 | 1,040 | 1,051 | 53,100 | 1,051 |
| 2025-04-30 | 1,041 | 1,045 | 1,036 | 1,043 | 45,500 | 1,043 |
| 2025-04-28 | 1,050 | 1,051 | 1,045 | 1,045 | 48,900 | 1,045 |
| 2025-04-25 | 1,045 | 1,047 | 1,039 | 1,044 | 33,800 | 1,044 |
| 2025-04-24 | 1,060 | 1,060 | 1,040 | 1,045 | 36,400 | 1,045 |
| 2025-04-23 | 1,051 | 1,060 | 1,049 | 1,059 | 56,100 | 1,059 |
| 2025-04-22 | 1,043 | 1,046 | 1,041 | 1,046 | 31,200 | 1,046 |
| 2025-04-21 | 1,034 | 1,042 | 1,033 | 1,042 | 43,600 | 1,042 |
| 2025-04-18 | 1,017 | 1,032 | 1,013 | 1,032 | 41,200 | 1,032 |
| 2025-04-17 | 1,004 | 1,012 | 1,004 | 1,010 | 38,400 | 1,010 |
| 2025-04-16 | 1,003 | 1,010 | 1,003 | 1,004 | 18,500 | 1,004 |
| 2025-04-15 | 1,015 | 1,015 | 1,000 | 1,000 | 20,500 | 1,000 |
| 2025-04-14 | 1,009 | 1,013 | 1,003 | 1,012 | 34,900 | 1,012 |
| 2025-04-11 | 984 | 1,005 | 975 | 1,004 | 73,700 | 1,004 |
| 2025-04-10 | 1,005 | 1,007 | 988 | 997 | 65,700 | 997 |
| 2025-04-09 | 965 | 977 | 957 | 967 | 70,800 | 967 |
| 2025-04-08 | 967 | 990 | 965 | 980 | 73,700 | 980 |
| 2025-04-07 | 926 | 956 | 909 | 937 | 254,400 | 937 |
| 2025-04-04 | 990 | 996 | 970 | 984 | 185,500 | 984 |
| 2025-04-03 | 1,000 | 1,014 | 996 | 1,011 | 74,700 | 1,011 |
| 2025-04-02 | 1,029 | 1,030 | 1,020 | 1,021 | 41,700 | 1,021 |
| 2025-04-01 | 1,037 | 1,038 | 1,027 | 1,029 | 49,100 | 1,029 |
| 2025-03-31 | 1,036 | 1,042 | 1,022 | 1,030 | 95,700 | 1,030 |
| 2025-03-28 | 1,050 | 1,059 | 1,047 | 1,053 | 54,400 | 1,053 |
| 2025-03-27 | 1,070 | 1,080 | 1,067 | 1,080 | 63,500 | 1,080 |
| 2025-03-26 | 1,063 | 1,070 | 1,058 | 1,070 | 51,000 | 1,070 |
| 2025-03-25 | 1,065 | 1,067 | 1,059 | 1,065 | 41,500 | 1,065 |
| 2025-03-24 | 1,069 | 1,069 | 1,057 | 1,063 | 36,400 | 1,063 |
| 2025-03-21 | 1,065 | 1,067 | 1,060 | 1,065 | 44,800 | 1,065 |
| 2025-03-19 | 1,055 | 1,064 | 1,055 | 1,064 | 36,900 | 1,064 |
| 2025-03-18 | 1,055 | 1,056 | 1,050 | 1,050 | 35,300 | 1,050 |
| 2025-03-17 | 1,050 | 1,054 | 1,046 | 1,049 | 40,200 | 1,049 |
| 2025-03-14 | 1,037 | 1,047 | 1,036 | 1,042 | 43,600 | 1,042 |
| 2025-03-13 | 1,033 | 1,042 | 1,032 | 1,042 | 44,200 | 1,042 |
| 2025-03-12 | 1,030 | 1,036 | 1,028 | 1,036 | 64,600 | 1,036 |
| 2025-03-11 | 1,038 | 1,038 | 1,023 | 1,034 | 62,100 | 1,034 |
| 2025-03-10 | 1,054 | 1,056 | 1,042 | 1,045 | 64,600 | 1,045 |
| 2025-03-07 | 1,057 | 1,059 | 1,039 | 1,054 | 42,300 | 1,054 |
| 2025-03-06 | 1,055 | 1,064 | 1,052 | 1,057 | 39,200 | 1,057 |
| 2025-03-05 | 1,045 | 1,054 | 1,039 | 1,048 | 73,200 | 1,048 |
| 2025-03-04 | 1,045 | 1,049 | 1,036 | 1,049 | 66,100 | 1,049 |
| 2025-03-03 | 1,035 | 1,045 | 1,033 | 1,045 | 53,500 | 1,045 |
| 2025-02-28 | 1,035 | 1,040 | 1,020 | 1,030 | 77,700 | 1,030 |
| 2025-02-27 | 1,049 | 1,049 | 1,026 | 1,035 | 162,700 | 1,035 |
| 2025-02-26 | 1,058 | 1,058 | 1,043 | 1,049 | 42,700 | 1,049 |
| 2025-02-25 | 1,060 | 1,062 | 1,049 | 1,059 | 74,800 | 1,059 |
| 2025-02-21 | 1,051 | 1,057 | 1,045 | 1,050 | 52,600 | 1,050 |
| 2025-02-20 | 1,063 | 1,063 | 1,046 | 1,056 | 57,800 | 1,056 |
| 2025-02-19 | 1,054 | 1,070 | 1,050 | 1,065 | 70,200 | 1,065 |
| 2025-02-18 | 1,047 | 1,051 | 1,042 | 1,047 | 28,500 | 1,047 |
| 2025-02-17 | 1,064 | 1,068 | 1,047 | 1,047 | 49,600 | 1,047 |
| 2025-02-14 | 1,068 | 1,068 | 1,057 | 1,062 | 53,900 | 1,062 |
| 2025-02-13 | 1,068 | 1,082 | 1,068 | 1,078 | 59,600 | 1,078 |
| 2025-02-12 | 1,055 | 1,068 | 1,055 | 1,067 | 55,100 | 1,067 |
| 2025-02-10 | 1,042 | 1,063 | 1,039 | 1,059 | 90,700 | 1,059 |
| 2025-02-07 | 1,069 | 1,083 | 1,026 | 1,042 | 196,100 | 1,042 |
| 2025-02-06 | 1,057 | 1,065 | 1,055 | 1,064 | 45,900 | 1,064 |
| 2025-02-05 | 1,049 | 1,061 | 1,049 | 1,054 | 78,100 | 1,054 |
| 2025-02-04 | 1,068 | 1,068 | 1,047 | 1,047 | 79,400 | 1,047 |
| 2025-02-03 | 1,083 | 1,089 | 1,059 | 1,064 | 271,000 | 1,064 |
| 2025-01-31 | 1,054 | 1,062 | 1,048 | 1,062 | 137,500 | 1,062 |
| 2025-01-30 | 1,041 | 1,055 | 1,027 | 1,045 | 179,400 | 1,045 |
| 2025-01-29 | 1,015 | 1,015 | 1,008 | 1,011 | 48,500 | 1,011 |
| 2025-01-28 | 1,013 | 1,015 | 1,005 | 1,007 | 44,000 | 1,007 |
| 2025-01-27 | 1,017 | 1,019 | 1,011 | 1,013 | 51,900 | 1,013 |
| 2025-01-24 | 1,005 | 1,014 | 1,005 | 1,011 | 43,800 | 1,011 |
| 2025-01-23 | 1,001 | 1,008 | 1,001 | 1,005 | 36,700 | 1,005 |
| 2025-01-22 | 999 | 1,007 | 996 | 1,007 | 52,600 | 1,007 |
| 2025-01-21 | 997 | 999 | 993 | 995 | 17,400 | 995 |
| 2025-01-20 | 987 | 996 | 986 | 994 | 41,300 | 994 |
| 2025-01-17 | 980 | 986 | 976 | 985 | 68,700 | 985 |
| 2025-01-16 | 992 | 992 | 982 | 982 | 51,200 | 982 |
| 2025-01-15 | 990 | 993 | 989 | 993 | 28,300 | 993 |
| 2025-01-14 | 990 | 993 | 985 | 993 | 59,900 | 993 |
| 2025-01-10 | 990 | 997 | 988 | 994 | 28,100 | 994 |
| 2025-01-09 | 996 | 997 | 990 | 992 | 85,000 | 992 |
| 2025-01-08 | 1,001 | 1,002 | 994 | 996 | 62,800 | 996 |
| 2025-01-07 | 1,004 | 1,004 | 998 | 1,003 | 48,000 | 1,003 |
| 2025-01-06 | 1,003 | 1,005 | 997 | 1,001 | 45,700 | 1,001 |
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