1929 日特建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0481181680580639,400806
2020-12-0381281880581138,000811
2020-12-0281981980981054,800810
2020-12-0180381479881060,500810
2020-11-3082382380180169,000801
2020-11-2782382681582171,200821
2020-11-2681182280982050,600820
2020-11-25827830811812144,600812
2020-11-2482482680980994,200809
2020-11-2081081280281036,100810
2020-11-1980581580280960,900809
2020-11-1881581580280353,700803
2020-11-1784084080881494,200814
2020-11-16840842827831103,500831
2020-11-1382282880982569,100825
2020-11-1283583581082282,000822
2020-11-11827845826835190,200835
2020-11-10810816803812156,600812
2020-11-09789805787802113,700802
2020-11-06809809792804110,500804
2020-11-0580280979280875,900808
2020-11-0480180179179847,200798
2020-11-0278880178679184,200791
2020-10-3079780178779442,700794
2020-10-2978980778880260,500802
2020-10-2881481479080047,300800
2020-10-2780280979280652,100806
2020-10-2680581280080452,400804
2020-10-2380080379280343,800803
2020-10-2280280679579759,300797
2020-10-21789807789803108,900803
2020-10-2078578978078577,000785
2020-10-1977878076977341,400773
2020-10-1678378377377926,600779
2020-10-1577978577078159,000781
2020-10-1477777877077530,300775
2020-10-1378278477777839,500778
2020-10-1278978977578234,900782
2020-10-0979879878278641,500786
2020-10-0879680279179970,900799
2020-10-0778579178178743,100787
2020-10-0679079078178320,400783
2020-10-0577778877778438,200784
2020-10-0278478776977580,600775
2020-09-3079379477477471,500774
2020-09-2980780779379580,000795
2020-09-28808813797810117,600810
2020-09-2580280679480362,000803
2020-09-2479779979179469,800794
2020-09-2379580879380260,300802
2020-09-1879280078780057,300800
2020-09-1779379478579423,100794
2020-09-1679479578679130,300791
2020-09-1579879878378943,400789
2020-09-1479880079379827,900798
2020-09-1179580078979043,800790
2020-09-1079379678679331,000793
2020-09-0979879878378851,700788
2020-09-0878879878379847,500798
2020-09-07800806786790127,300790
2020-09-04800830800830129,700830
2020-09-0381981980581171,300811
2020-09-02811816796811130,400811
2020-09-0179280378180072,800800
2020-08-3178279678278969,400789
2020-08-28786800775791126,900791
2020-08-2779079078178435,200784
2020-08-2679779778878820,700788
2020-08-2579079877979754,000797
2020-08-2478078777578551,300785
2020-08-2177077877077533,600775
2020-08-2077077877077148,000771
2020-08-1978078377277228,900772
2020-08-1877077976377669,700776
2020-08-1779079077577543,200775
2020-08-1479379678879032,300790
2020-08-1380881378979754,400797
2020-08-12775816773807259,900807
2020-08-11779779753776127,800776
2020-08-0773575373574779,500747
2020-08-0673074273073528,100735
2020-08-0573674172674050,400740
2020-08-0473774573574225,300742
2020-08-0373774272473152,600731
2020-07-3173973972072292,600722
2020-07-3076976974175365,400753
2020-07-2978278376777351,000773
2020-07-2879479477878179,000781
2020-07-27778788768788109,200788
2020-07-2276877376476748,400767
2020-07-2176777176177042,700770
2020-07-2077577575977223,300772
2020-07-1778078076677140,400771
2020-07-1678178176177971,900779
2020-07-1578078576477584,400775
2020-07-1477477476177458,400774
2020-07-1377077576377463,700774
2020-07-1076076174975069,500750
2020-07-0977877876176178,700761
2020-07-08781799771771198,300771
2020-07-07798805762766233,000766
2020-07-06748776744775194,100775
2020-07-0371672070671945,200719
2020-07-02739744708716121,500716
2020-07-0176076373973960,800739
2020-06-3076976975375327,400753
2020-06-2976176875775835,000758
2020-06-2676976975076547,000765
2020-06-2576976975876243,200762
2020-06-2478078076576544,600765
2020-06-2377978577177755,500777
2020-06-2276278876077694,200776
2020-06-1976576575176245,900762
2020-06-1877077175576436,600764
2020-06-17750772750770105,900770
2020-06-1673474572674389,200743
2020-06-1573073672072042,800720
2020-06-1271473370673081,500730
2020-06-1173773972572960,100729
2020-06-1073274472673751,900737
2020-06-0974374372973242,700732
2020-06-0874174172974155,900741
2020-06-0573573572473332,900733
2020-06-0474174172672843,600728
2020-06-0373873872473157,800731
2020-06-0272973072572932,100729
2020-06-0172773372172447,200724
2020-05-2972573472372650,000726
2020-05-2872472771672681,300726
2020-05-2771872370872364,200723
2020-05-2671471470571347,700713
2020-05-2570470769670731,800707
2020-05-2270170269369454,700694
2020-05-2170970970170153,300701
2020-05-2069970769970542,700705
2020-05-1970370469069749,300697
2020-05-1869169768269348,800693
2020-05-1569269967668566,400685
2020-05-1470770969069288,900692
2020-05-1371571770271566,300715
2020-05-1272973672272642,700726
2020-05-11704727694727144,600727
2020-05-0872173071372969,400729
2020-05-0770771970571755,700717
2020-05-0170471070170735,600707
2020-04-3072072370971172,600711
2020-04-2870871169870946,000709
2020-04-2771471470070855,300708
2020-04-2470270768970752,800707
2020-04-2369770569270245,200702
2020-04-2269770368969632,800696
2020-04-2169370568970434,200704
2020-04-2071971970270452,200704
2020-04-1772773171371455,500714
2020-04-1670672570572544,400725
2020-04-1573073071271461,500714
2020-04-1471672771472579,500725
2020-04-1372873071372650,800726
2020-04-1072873771473749,700737
2020-04-0973073371772855,500728
2020-04-0870772970072599,100725
2020-04-0771771968770771,400707
2020-04-06670709669704100,000704
2020-04-0368670067167675,100676
2020-04-0269570368068883,900688
2020-04-0172673169370192,000701
2020-03-3175075572673883,200738
2020-03-30750758719758122,800758
2020-03-27756776741776147,900776
2020-03-26719744705742114,800742
2020-03-25743743710734143,000734
2020-03-24700709688705166,200705
2020-03-23674698652696140,900696
2020-03-1968569266367384,800673
2020-03-1871071967567593,900675
2020-03-17649711641704277,800704
2020-03-16679686658659145,900659
2020-03-13666675626666335,200666
2020-03-12696719680686181,600686
2020-03-11730735709711112,200711
2020-03-10689736676730319,300730
2020-03-09701720694704191,900704
2020-03-06746747732735228,600735
2020-03-05769769746752100,100752
2020-03-0474676374375690,000756
2020-03-03811813756757293,900757
2020-03-02748806748792164,700792
2020-02-28778793761766183,600766
2020-02-27819819799805153,400805
2020-02-26792817792814161,800814
2020-02-25791810785801154,000801
2020-02-2184084483083188,200831
2020-02-2085885884384448,700844
2020-02-19838856838846112,300846
2020-02-18838851831843117,300843
2020-02-1784785884384967,100849
2020-02-1485386285185964,100859
2020-02-1387087085386488,500864
2020-02-1288088086087085,800870
2020-02-10880885863876203,200876
2020-02-0786386985986564,600865
2020-02-0686386886186361,400863
2020-02-0586686985685880,700858
2020-02-0485186484686278,400862
2020-02-0383584983384391,500843
2020-01-3184285784284960,900849
2020-01-30859864841844102,600844
2020-01-2986186785786058,300860
2020-01-2885486685286176,900861
2020-01-27859874850863101,200863
2020-01-2489689787387688,800876
2020-01-2389089988789190,400891
2020-01-22890905884898155,500898
2020-01-21869894865890170,000890
2020-01-2085286985286393,400863
2020-01-1784085384085184,500851
2020-01-16861861839840112,100840
2020-01-1585086285086046,600860
2020-01-1486486485085457,300854
2020-01-1086386485186378,600863
2020-01-0987087085386372,200863
2020-01-08871871846855135,500855
2020-01-07875887862876183,700876
2020-01-06846864844860115,800860

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