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
2021-09-2473673673173159,400731
2021-09-22737738729729102,600729
2021-09-2173574273373592,100735
2021-09-1774274674074684,800746
2021-09-1674874874174371,600743
2021-09-15752753743743107,700743
2021-09-1475775875075679,200756
2021-09-13750754746754104,700754
2021-09-10741752741752130,200752
2021-09-0974574674174577,700745
2021-09-0874674874274463,200744
2021-09-07745749742743122,400743
2021-09-0674374573874075,800740
2021-09-03728738726735165,800735
2021-09-0272773472473394,200733
2021-09-01724730723727160,600727
2021-08-3172472972172488,400724
2021-08-3072272671972248,000722
2021-08-2772472471772238,200722
2021-08-2672572571872138,500721
2021-08-2572373271971980,100719
2021-08-24714724713722141,800722
2021-08-2371672271671675,300716
2021-08-20725731711711154,300711
2021-08-19729732725727128,300727
2021-08-18734741729729139,000729
2021-08-1773774373173379,400733
2021-08-16755766735737269,300737
2021-08-13750751743746105,100746
2021-08-12756756741741114,200741
2021-08-11748758743747147,800747
2021-08-10750750723736323,700736
2021-08-06757760753758201,000758
2021-08-0576276375475566,700755
2021-08-0476776876176352,100763
2021-08-0376577076276752,600767
2021-08-0276376976276591,000765
2021-07-3077077076176350,100763
2021-07-2977277276677027,400770
2021-07-2876877276676763,000767
2021-07-2777077276677272,700772
2021-07-2678078076877196,700771
2021-07-2175776975676785,600767
2021-07-2075275874975562,400755
2021-07-1976376375675660,700756
2021-07-1676676976476543,000765
2021-07-1577777976977165,600771
2021-07-1478078077677783,200777
2021-07-1377177976977992,900779
2021-07-1276677176677078,700770
2021-07-09760766756762129,600762
2021-07-0878078076676692,500766
2021-07-07768775763773141,900773
2021-07-0676576876376633,300766
2021-07-05785789762762190,300762
2021-07-0275876175576137,900761
2021-07-0175776175275261,400752
2021-06-3076376475575545,000755
2021-06-2977177176076096,400760
2021-06-2877377676877536,300775
2021-06-2577577576777133,800771
2021-06-2476677176077133,700771
2021-06-2376176676176634,000766
2021-06-2276376776076489,200764
2021-06-2175576175575591,600755
2021-06-1877477475876374,000763
2021-06-1777077376677327,500773
2021-06-1676677476477149,600771
2021-06-1576777076076663,500766
2021-06-1477778076676737,400767
2021-06-1178178277277336,600773
2021-06-10778779772778109,300778
2021-06-0977278277277835,000778
2021-06-0877277576777338,100773
2021-06-0776677476477149,000771
2021-06-0476777376676938,900769
2021-06-0376877276476745,000767
2021-06-0275977275576866,000768
2021-06-0176176475076472,900764
2021-05-3176976975875970,400759
2021-05-2877077376176967,300769
2021-05-27771772762762131,000762
2021-05-2678078077177156,900771
2021-05-2578378377877842,400778
2021-05-2478578777778160,000781
2021-05-2177978277677845,500778
2021-05-2077578077477651,200776
2021-05-1977678177477848,800778
2021-05-1878478477777953,500779
2021-05-1778678977778170,700781
2021-05-1478079478078241,600782
2021-05-1377678677677762,300777
2021-05-12793795778779101,900779
2021-05-1179980679179288,000792
2021-05-1079780779280180,400801
2021-05-0779980879680246,000802
2021-05-0679479879279444,700794
2021-04-3078679778579065,700790
2021-04-2879079078278554,700785
2021-04-2779479478578548,400785
2021-04-2678779578478660,000786
2021-04-2379179178778829,200788
2021-04-2279079378679141,000791
2021-04-2179379578478681,700786
2021-04-2080580779780160,700801
2021-04-1981581780881072,400810
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