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 |
---|---|---|---|---|---|---|
2021-04-16 | 822 | 823 | 815 | 815 | 35,400 | 815 |
2021-04-15 | 821 | 825 | 818 | 822 | 35,700 | 822 |
2021-04-14 | 820 | 821 | 814 | 819 | 37,500 | 819 |
2021-04-13 | 824 | 824 | 817 | 821 | 53,500 | 821 |
2021-04-12 | 825 | 825 | 814 | 819 | 54,200 | 819 |
2021-04-09 | 806 | 815 | 805 | 810 | 62,700 | 810 |
2021-04-08 | 812 | 812 | 803 | 806 | 159,400 | 806 |
2021-04-07 | 807 | 816 | 807 | 816 | 49,600 | 816 |
2021-04-06 | 820 | 820 | 808 | 808 | 66,800 | 808 |
2021-04-05 | 811 | 821 | 811 | 820 | 67,100 | 820 |
2021-04-02 | 823 | 824 | 810 | 816 | 73,800 | 816 |
2021-04-01 | 833 | 836 | 817 | 821 | 113,300 | 821 |
2021-03-31 | 838 | 840 | 830 | 830 | 62,600 | 830 |
2021-03-30 | 826 | 845 | 825 | 844 | 101,400 | 844 |
2021-03-29 | 865 | 865 | 852 | 859 | 135,400 | 859 |
2021-03-26 | 851 | 855 | 844 | 852 | 84,800 | 852 |
2021-03-25 | 841 | 850 | 841 | 847 | 91,700 | 847 |
2021-03-24 | 849 | 852 | 834 | 837 | 154,100 | 837 |
2021-03-23 | 866 | 866 | 854 | 854 | 95,400 | 854 |
2021-03-22 | 868 | 868 | 855 | 860 | 121,100 | 860 |
2021-03-19 | 850 | 863 | 845 | 860 | 167,500 | 860 |
2021-03-18 | 855 | 862 | 853 | 860 | 97,400 | 860 |
2021-03-17 | 860 | 861 | 852 | 857 | 78,700 | 857 |
2021-03-16 | 865 | 871 | 858 | 860 | 144,800 | 860 |
2021-03-15 | 851 | 872 | 849 | 871 | 114,400 | 871 |
2021-03-12 | 845 | 849 | 834 | 845 | 124,200 | 845 |
2021-03-11 | 834 | 852 | 830 | 849 | 193,500 | 849 |
2021-03-10 | 835 | 835 | 824 | 827 | 64,400 | 827 |
2021-03-09 | 834 | 836 | 822 | 831 | 131,300 | 831 |
2021-03-08 | 829 | 834 | 825 | 831 | 140,700 | 831 |
2021-03-05 | 810 | 818 | 806 | 818 | 75,600 | 818 |
2021-03-04 | 811 | 816 | 807 | 813 | 123,900 | 813 |
2021-03-03 | 815 | 816 | 808 | 813 | 89,500 | 813 |
2021-03-02 | 817 | 821 | 805 | 815 | 88,700 | 815 |
2021-03-01 | 808 | 817 | 798 | 817 | 125,800 | 817 |
2021-02-26 | 804 | 808 | 796 | 796 | 208,000 | 796 |
2021-02-25 | 803 | 815 | 802 | 813 | 149,600 | 813 |
2021-02-24 | 800 | 803 | 795 | 801 | 144,700 | 801 |
2021-02-22 | 786 | 790 | 781 | 785 | 48,100 | 785 |
2021-02-19 | 782 | 786 | 779 | 784 | 66,700 | 784 |
2021-02-18 | 795 | 798 | 782 | 784 | 124,300 | 784 |
2021-02-17 | 796 | 802 | 795 | 800 | 82,700 | 800 |
2021-02-16 | 803 | 803 | 795 | 798 | 94,800 | 798 |
2021-02-15 | 800 | 803 | 794 | 802 | 160,100 | 802 |
2021-02-12 | 801 | 803 | 786 | 788 | 133,000 | 788 |
2021-02-10 | 810 | 810 | 784 | 797 | 170,600 | 797 |
2021-02-09 | 807 | 810 | 802 | 809 | 129,500 | 809 |
2021-02-08 | 800 | 805 | 796 | 804 | 128,500 | 804 |
2021-02-05 | 791 | 799 | 782 | 797 | 86,600 | 797 |
2021-02-04 | 780 | 791 | 775 | 788 | 102,100 | 788 |
2021-02-03 | 775 | 780 | 772 | 780 | 81,400 | 780 |
2021-02-02 | 768 | 773 | 765 | 773 | 59,100 | 773 |
2021-02-01 | 762 | 764 | 759 | 761 | 79,500 | 761 |
2021-01-29 | 773 | 775 | 764 | 764 | 129,300 | 764 |
2021-01-28 | 775 | 779 | 772 | 775 | 93,300 | 775 |
2021-01-27 | 778 | 782 | 775 | 782 | 54,200 | 782 |
2021-01-26 | 773 | 778 | 770 | 775 | 65,500 | 775 |
2021-01-25 | 781 | 781 | 771 | 778 | 123,800 | 778 |
2021-01-22 | 782 | 782 | 777 | 777 | 73,700 | 777 |
2021-01-21 | 785 | 790 | 779 | 786 | 67,900 | 786 |
2021-01-20 | 782 | 783 | 772 | 780 | 81,700 | 780 |
2021-01-19 | 786 | 788 | 782 | 782 | 38,900 | 782 |
2021-01-18 | 786 | 790 | 783 | 790 | 48,200 | 790 |
2021-01-15 | 793 | 794 | 786 | 788 | 48,000 | 788 |
2021-01-14 | 795 | 800 | 790 | 794 | 85,300 | 794 |
2021-01-13 | 795 | 800 | 792 | 797 | 61,000 | 797 |
2021-01-12 | 789 | 795 | 788 | 795 | 45,800 | 795 |
2021-01-08 | 788 | 795 | 786 | 795 | 49,600 | 795 |
2021-01-07 | 790 | 794 | 783 | 788 | 68,000 | 788 |
2021-01-06 | 780 | 784 | 776 | 782 | 54,800 | 782 |
2021-01-05 | 778 | 782 | 774 | 778 | 92,500 | 778 |
2021-01-04 | 791 | 793 | 773 | 778 | 67,200 | 778 |
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