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
2023-06-08	993	1,002	991	991	65,400	991
2023-06-07	989	994	982	987	75,600	987
2023-06-06	982	986	978	984	71,600	984
2023-06-05	991	993	986	989	49,600	989
2023-06-02	973	984	965	981	80,600	981
2023-06-01	967	971	961	965	75,500	965
2023-05-31	982	982	966	968	93,200	968
2023-05-30	992	993	980	987	62,200	987
2023-05-29	1,003	1,003	988	989	63,100	989
2023-05-26	999	1,002	993	993	48,100	993
2023-05-25	999	1,001	996	999	38,400	999
2023-05-24	994	1,000	992	998	35,700	998
2023-05-23	1,005	1,009	991	995	63,000	995
2023-05-22	994	1,002	994	1,000	42,600	1,000
2023-05-19	990	1,003	988	994	74,700	994
2023-05-18	992	996	984	987	98,100	987
2023-05-17	999	1,001	987	990	65,100	990
2023-05-16	1,005	1,005	993	997	43,900	997
2023-05-15	1,004	1,006	995	1,002	69,900	1,002
2023-05-12	1,001	1,004	991	1,004	71,400	1,004
2023-05-11	999	1,001	983	990	102,000	990
2023-05-10	1,035	1,035	1,021	1,023	48,600	1,023
2023-05-09	1,022	1,034	1,016	1,033	59,900	1,033
2023-05-08	1,017	1,024	1,014	1,016	50,900	1,016
2023-05-02	1,018	1,020	1,007	1,013	64,200	1,013
2023-05-01	1,009	1,017	1,005	1,011	90,100	1,011
2023-04-28	999	1,008	996	1,008	86,600	1,008
2023-04-27	987	993	982	990	55,200	990
2023-04-26	981	990	978	986	40,900	986
2023-04-25	989	999	987	987	73,600	987
2023-04-24	981	984	977	982	43,200	982
2023-04-21	971	981	971	974	19,000	974
2023-04-20	970	980	970	977	25,000	977
2023-04-19	963	975	963	974	28,500	974
2023-04-18	959	971	959	969	32,900	969
2023-04-17	965	965	954	959	29,300	959
2023-04-14	964	968	962	962	37,400	962
2023-04-13	962	967	954	965	36,600	965
2023-04-12	946	964	945	962	57,600	962
2023-04-11	950	951	944	946	39,600	946
2023-04-10	950	951	939	945	35,100	945
2023-04-07	950	953	944	944	35,700	944
2023-04-06	965	965	944	948	133,400	948
2023-04-05	987	990	968	970	99,700	970
2023-04-04	985	998	984	997	69,400	997
2023-04-03	984	990	974	985	59,700	985
2023-03-31	976	982	971	972	57,700	972
2023-03-30	960	975	960	973	88,500	973
2023-03-29	985	993	976	992	74,000	992
2023-03-28	976	977	971	975	32,200	975
2023-03-27	962	975	961	970	72,200	970
2023-03-24	956	960	950	957	41,800	957
2023-03-23	948	957	945	957	36,600	957
2023-03-22	960	960	951	956	51,400	956
2023-03-20	957	960	933	935	121,300	935
2023-03-17	969	970	962	967	40,000	967
2023-03-16	957	963	951	958	78,800	958
2023-03-15	968	990	966	977	124,700	977
2023-03-14	970	970	950	957	94,700	957
2023-03-13	990	990	967	982	99,600	982
2023-03-10	1,002	1,009	997	1,000	115,100	1,000
2023-03-09	1,001	1,014	1,001	1,013	92,000	1,013
2023-03-08	1,000	1,001	994	1,000	78,600	1,000
2023-03-07	980	1,000	980	1,000	80,900	1,000
2023-03-06	986	986	974	983	97,400	983
2023-03-03	977	986	973	980	101,700	980
2023-03-02	978	990	969	972	89,600	972
2023-03-01	965	976	962	975	66,900	975
2023-02-28	966	970	963	969	60,300	969
2023-02-27	954	961	951	961	130,000	961
2023-02-24	950	954	941	948	88,400	948
2023-02-22	938	948	937	948	81,800	948
2023-02-21	932	943	932	939	38,300	939
2023-02-20	931	936	930	931	54,900	931
2023-02-17	924	927	921	926	52,500	926
2023-02-16	937	946	928	930	68,800	930
2023-02-15	930	935	924	935	48,500	935
2023-02-14	921	928	921	928	42,400	928
2023-02-13	921	923	920	920	49,300	920
2023-02-10	922	924	919	921	51,400	921
2023-02-09	923	927	921	922	35,900	922
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