1929 日特建設(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	616	618	616	618	14,000	2,042.98
1985-12-27	625	630	614	616	20,000	2,036.36
1985-12-26	615	640	611	625	45,000	2,066.12
1985-12-25	621	634	621	634	9,000	2,095.87
1985-12-24	621	623	621	623	12,000	2,059.50
1985-12-23	620	620	615	620	9,000	2,049.59
1985-12-21	621	621	615	615	4,000	2,033.06
1985-12-20	616	619	615	619	6,000	2,046.28
1985-12-19	621	625	615	615	61,000	2,033.06
1985-12-18	629	629	628	628	3,000	2,076.03
1985-12-17	623	628	621	628	27,000	2,076.03
1985-12-16	624	625	622	625	68,000	2,066.12
1985-12-13	623	625	621	625	22,000	2,066.12
1985-12-12	629	629	621	621	16,000	2,052.89
1985-12-11	630	630	621	625	14,000	2,066.12
1985-12-10	640	640	621	622	20,000	2,056.20
1985-12-09	621	625	620	621	24,000	2,052.89
1985-12-06	630	630	625	625	10,000	2,066.12
1985-12-05	635	640	626	630	15,000	2,082.64
1985-12-04	630	630	630	630	8,000	2,082.64
1985-12-03	630	640	630	640	2,000	2,115.70
1985-12-02	625	625	625	625	16,000	2,066.12
1985-11-30	640	640	625	625	16,000	2,066.12
1985-11-29	650	650	650	650	30,000	2,148.76
1985-11-28	621	621	621	621	9,000	2,052.89
1985-11-27	641	655	620	620	157,000	2,049.59
1985-11-26	670	670	630	630	132,000	2,082.64
1985-11-25	652	677	652	677	40,000	2,238.02
1985-11-22	646	660	646	650	66,000	2,148.76
1985-11-21	640	645	640	645	39,000	2,132.23
1985-11-20	645	648	640	640	28,000	2,115.70
1985-11-19	650	655	645	645	47,000	2,132.23
1985-11-18	665	665	660	660	31,000	2,181.82
1985-11-16	665	666	665	665	25,000	2,198.35
1985-11-15	690	690	684	685	36,000	2,264.46
1985-11-14	665	665	665	665	23,000	2,198.35
1985-11-13	666	666	665	665	3,000	2,198.35
1985-11-12	665	675	665	665	35,000	2,198.35
1985-11-11	675	675	665	665	14,000	2,198.35
1985-11-08	690	690	665	665	35,000	2,198.35
1985-11-07	679	700	679	695	70,000	2,297.52
1985-11-06	681	685	680	681	9,000	2,251.24
1985-11-05	676	680	676	680	13,000	2,247.93
1985-11-02	680	680	679	680	72,000	2,247.93
1985-11-01	678	685	678	685	31,000	2,264.46
1985-10-31	680	688	676	688	49,000	2,274.38
1985-10-30	665	679	665	679	51,000	2,244.63
1985-10-29	665	666	665	666	7,000	2,201.65
1985-10-28	679	679	665	665	15,000	2,198.35
1985-10-26	675	675	670	675	17,000	2,231.41
1985-10-25	665	680	665	665	43,000	2,198.35
1985-10-24	665	665	665	665	7,000	2,198.35
1985-10-23	690	695	681	685	101,000	2,264.46
1985-10-22	660	690	660	690	165,000	2,280.99
1985-10-21	670	670	655	655	20,000	2,165.29
1985-10-19	670	670	665	665	10,000	2,198.35
1985-10-18	697	697	670	670	126,000	2,214.88
1985-10-17	671	699	670	699	72,000	2,310.74
1985-10-16	705	705	680	680	13,000	2,247.93
1985-10-15	690	690	671	690	14,000	2,280.99
1985-10-14	676	680	675	680	9,000	2,247.93
1985-10-11	683	683	671	675	24,000	2,231.41
1985-10-09	682	690	681	683	6,000	2,257.85
1985-10-08	690	690	680	690	46,000	2,280.99
1985-10-07	700	700	700	700	13,000	2,314.05
1985-10-05	711	713	710	710	20,000	2,347.11
1985-10-04	701	711	700	710	20,000	2,347.11
1985-10-03	717	718	704	710	22,000	2,347.11
1985-10-02	728	730	720	720	32,000	2,380.17
1985-10-01	760	760	735	748	141,000	2,472.73
1985-09-30	730	760	728	760	269,000	2,512.40
1985-09-28	730	730	714	730	103,000	2,413.22
1985-09-27	700	735	700	735	427,000	2,429.75
1985-09-26	690	700	685	693	147,000	2,290.91
1985-09-25	681	700	681	681	159,000	2,251.24
1985-09-24	690	690	681	681	43,000	2,251.24
1985-09-21	689	690	685	690	30,000	2,280.99
1985-09-20	699	699	681	690	25,000	2,280.99
1985-09-19	658	700	658	700	135,000	2,314.05
1985-09-18	666	666	657	658	59,000	2,175.21
1985-09-17	653	670	653	664	32,000	2,195.04
1985-09-13	655	656	655	656	38,000	2,168.59
1985-09-12	659	660	656	660	56,000	2,181.82
1985-09-11	666	666	656	665	30,000	2,198.35
1985-09-10	675	675	661	675	29,000	2,231.41
1985-09-09	690	690	678	680	71,000	2,247.93
1985-09-07	680	687	680	685	38,000	2,264.46
1985-09-06	680	681	670	670	36,000	2,214.88
1985-09-05	694	697	689	697	45,000	2,304.13
1985-09-04	697	697	685	697	89,000	2,304.13
1985-09-03	700	705	690	700	239,000	2,314.05
1985-09-02	714	714	695	700	406,000	2,314.05
1985-08-31	694	714	694	710	450,000	2,347.11
1985-08-30	679	684	679	684	226,000	2,261.16
1985-08-29	660	665	659	664	143,000	2,195.04
1985-08-28	650	660	648	660	45,000	2,181.82
1985-08-27	662	662	655	655	25,000	2,165.29
1985-08-26	665	665	648	648	17,000	2,142.15
1985-08-24	665	670	664	665	87,000	2,198.35
1985-08-23	675	675	665	665	129,000	2,198.35
1985-08-22	660	678	660	678	258,000	2,241.32
1985-08-21	645	654	643	650	77,000	2,148.76
1985-08-20	640	645	640	640	74,000	2,115.70
1985-08-19	645	645	645	645	12,000	2,132.23
1985-08-17	645	645	645	645	25,000	2,132.23
1985-08-16	650	650	640	640	53,000	2,115.70
1985-08-15	649	649	633	645	67,000	2,132.23
1985-08-14	621	650	621	650	27,000	2,148.76
1985-08-13	625	625	625	625	24,000	2,066.12
1985-08-12	631	631	620	620	27,000	2,049.59
1985-08-09	630	631	630	631	21,000	2,085.95
1985-08-08	620	630	620	630	50,000	2,082.64
1985-08-07	617	620	617	617	12,000	2,039.67
1985-08-06	618	620	616	620	28,000	2,049.59
1985-08-05	626	626	616	616	5,000	2,036.36
1985-08-03	616	616	616	616	10,000	2,036.36
1985-08-02	620	620	612	616	9,000	2,036.36
1985-08-01	605	621	605	620	11,000	2,049.59
1985-07-31	650	650	611	611	35,000	2,019.83
1985-07-30	650	660	640	659	80,000	2,178.51
1985-07-29	675	678	650	650	44,000	2,148.76
1985-07-27	670	674	668	668	97,000	2,208.26
1985-07-26	658	665	655	660	89,000	2,181.82
1985-07-25	670	670	655	655	93,000	2,165.29
1985-07-24	650	680	648	669	400,000	2,211.57
1985-07-23	629	645	625	645	148,000	2,132.23
1985-07-22	630	630	622	622	39,000	2,056.20
1985-07-20	625	629	620	620	37,000	2,049.59
1985-07-19	606	619	606	612	15,000	2,023.14
1985-07-18	620	620	600	600	28,000	1,983.47
1985-07-17	620	620	610	620	9,000	2,049.59
1985-07-16	630	630	620	620	16,000	2,049.59
1985-07-15	660	660	620	620	108,000	2,049.59
1985-07-12	601	650	601	650	158,000	2,148.76
1985-07-11	610	619	610	611	38,000	2,019.83
1985-07-10	591	620	590	590	76,000	1,950.41
1985-07-09	586	600	585	585	66,000	1,933.88
1985-07-08	583	599	583	585	9,000	1,933.88
1985-07-06	590	599	582	582	14,000	1,923.97
1985-07-05	590	599	590	590	12,000	1,950.41
1985-07-04	590	590	580	580	16,000	1,917.36
1985-07-03	589	599	589	599	18,000	1,980.17
1985-07-02	590	590	590	590	5,000	1,950.41
1985-07-01	600	600	600	600	29,000	1,983.47
1985-06-29	600	600	600	600	31,000	1,983.47
1985-06-28	600	600	589	589	15,000	1,947.11
1985-06-27	604	604	587	600	19,000	1,983.47
1985-06-26	595	600	595	600	46,000	1,983.47
1985-06-25	595	600	595	599	32,000	1,980.17
1985-06-24	601	605	601	601	24,000	1,986.78
1985-06-22	600	601	600	600	60,000	1,983.47
1985-06-21	588	600	588	600	38,000	1,983.47
1985-06-20	586	586	586	586	22,000	1,937.19
1985-06-19	590	599	587	599	20,000	1,980.17
1985-06-18	590	600	580	590	25,000	1,950.41
1985-06-17	599	600	595	600	35,000	1,983.47
1985-06-15	601	601	599	600	21,000	1,983.47
1985-06-14	590	600	590	600	19,000	1,983.47
1985-06-13	580	580	580	580	9,000	1,917.36
1985-06-12	603	603	599	599	44,000	1,980.17
1985-06-11	600	608	600	605	22,000	2,000
1985-06-10	603	608	600	605	80,000	2,000
1985-06-07	605	610	601	601	27,000	1,986.78
1985-06-06	600	610	600	605	34,000	2,000
1985-06-05	603	603	601	601	44,000	1,986.78
1985-06-04	605	605	602	602	38,000	1,990.08
1985-06-03	610	610	600	600	24,000	1,983.47
1985-06-01	609	610	600	600	26,000	1,983.47
1985-05-31	605	615	605	610	40,000	2,016.53
1985-05-30	601	605	600	605	29,000	2,000
1985-05-29	605	606	600	601	77,000	1,986.78
1985-05-28	612	613	610	611	86,000	2,019.83
1985-05-27	618	618	612	612	38,000	2,023.14
1985-05-25	617	617	612	612	56,000	2,023.14
1985-05-24	611	615	611	615	123,000	2,033.06
1985-05-23	611	614	611	612	66,000	2,023.14
1985-05-22	620	620	611	611	304,000	2,019.83
1985-05-21	610	620	610	619	165,000	2,046.28
1985-05-20	604	610	603	610	156,000	2,016.53
1985-05-18	595	600	591	600	76,000	1,983.47
1985-05-17	585	599	585	585	69,000	1,933.88
1985-05-16	584	586	583	586	22,000	1,937.19
1985-05-15	595	595	583	583	47,000	1,927.27
1985-05-14	583	595	583	595	33,000	1,966.94
1985-05-13	585	591	582	583	77,000	1,927.27
1985-05-10	585	585	581	583	129,000	1,927.27
1985-05-09	581	585	580	581	62,000	1,920.66
1985-05-08	579	581	578	580	32,000	1,917.36
1985-05-07	578	580	578	578	23,000	1,910.74
1985-05-04	578	578	578	578	9,000	1,910.74
1985-05-02	576	580	576	578	16,000	1,910.74
1985-05-01	575	578	575	576	71,000	1,904.13
1985-04-30	577	577	575	575	36,000	1,900.83
1985-04-27	589	589	577	577	8,000	1,907.44
1985-04-26	590	600	588	590	65,000	1,950.41
1985-04-25	570	586	569	586	69,000	1,937.19
1985-04-24	565	565	565	565	63,000	1,867.77
1985-04-23	572	572	565	565	61,000	1,867.77
1985-04-22	577	579	570	570	39,000	1,884.30
1985-04-20	567	580	567	580	41,000	1,917.36
1985-04-19	566	575	560	565	169,000	1,867.77
1985-04-18	570	579	570	570	86,000	1,884.30
1985-04-17	565	571	565	565	183,000	1,867.77
1985-04-16	565	568	563	563	70,000	1,861.16
1985-04-15	567	567	559	560	30,000	1,851.24
1985-04-12	564	565	560	565	38,000	1,867.77
1985-04-11	570	570	560	565	42,000	1,867.77
1985-04-10	575	575	570	570	55,000	1,884.30
1985-04-09	575	580	573	573	48,000	1,894.21
1985-04-08	570	575	570	575	25,000	1,900.83
1985-04-06	570	570	570	570	17,000	1,884.30
1985-04-05	570	570	570	570	6,000	1,884.30
1985-04-04	565	570	565	570	19,000	1,884.30
1985-04-03	560	560	560	560	8,000	1,851.24
1985-04-01	570	571	570	571	7,000	1,887.60
1985-03-30	570	570	568	570	15,000	1,884.30
1985-03-29	580	580	570	570	5,000	1,884.30
1985-03-28	600	600	580	580	12,000	1,917.36
1985-03-27	575	600	575	600	14,000	1,983.47
1985-03-26	618	625	603	625	81,000	1,878.29
1985-03-25	627	629	610	620	56,000	1,863.26
1985-03-23	625	630	620	630	27,000	1,893.31
1985-03-22	623	630	623	630	19,000	1,893.31
1985-03-20	631	631	630	630	17,000	1,893.31
1985-03-19	635	635	630	630	22,000	1,893.31
1985-03-18	640	640	635	640	14,000	1,923.37
1985-03-16	640	640	640	640	5,000	1,923.37
1985-03-15	639	640	630	630	45,000	1,893.31
1985-03-14	641	643	631	640	32,000	1,923.37
1985-03-13	631	648	629	648	30,000	1,947.41
1985-03-12	640	654	622	622	38,000	1,869.27
1985-03-11	650	650	630	630	115,000	1,893.31
1985-03-08	650	650	632	650	39,000	1,953.42
1985-03-07	640	648	630	630	33,000	1,893.31
1985-03-06	640	640	630	630	84,000	1,893.31
1985-03-05	662	662	635	635	33,000	1,908.34
1985-03-04	660	660	659	660	16,000	1,983.47
1985-03-02	651	664	650	664	12,000	1,995.49
1985-03-01	660	661	650	650	14,000	1,953.42
1985-02-28	655	665	655	665	22,000	1,998.50
1985-02-27	660	670	654	670	27,000	2,013.52
1985-02-26	671	671	650	653	50,000	1,962.43
1985-02-25	660	671	660	671	27,000	2,016.53
1985-02-23	650	650	646	650	31,000	1,953.42
1985-02-22	648	648	647	647	9,000	1,944.40
1985-02-21	643	649	642	649	9,000	1,950.41
1985-02-20	649	649	642	642	7,000	1,929.38
1985-02-19	646	650	640	640	33,000	1,923.37
1985-02-18	646	646	640	640	4,000	1,923.37
1985-02-16	640	645	640	645	5,000	1,938.39
1985-02-15	651	651	640	640	12,000	1,923.37
1985-02-14	650	655	650	650	33,000	1,953.42
1985-02-13	651	655	648	648	19,000	1,947.41
1985-02-12	650	661	650	650	12,000	1,953.42
1985-02-08	680	685	655	655	23,000	1,968.44
1985-02-07	655	698	652	698	163,000	2,097.67
1985-02-06	631	650	631	650	20,000	1,953.42
1985-02-05	649	649	630	630	22,000	1,893.31
1985-02-04	650	651	650	650	8,000	1,953.42
1985-02-02	655	670	650	650	21,000	1,953.42
1985-02-01	650	665	649	655	29,000	1,968.44
1985-01-31	660	660	655	657	62,000	1,974.46
1985-01-30	671	681	655	655	107,000	1,968.44
1985-01-29	684	699	670	676	202,000	2,031.56
1985-01-28	660	695	655	685	143,000	2,058.60
1985-01-26	660	660	650	659	33,000	1,980.47
1985-01-25	640	660	635	660	53,000	1,983.47
1985-01-24	630	647	630	635	34,000	1,908.34
1985-01-23	620	635	620	620	31,000	1,863.26
1985-01-22	619	620	619	620	11,000	1,863.26
1985-01-21	640	640	619	619	16,000	1,860.26
1985-01-19	641	647	640	640	10,000	1,923.37
1985-01-18	654	655	645	645	29,000	1,938.39
1985-01-17	650	660	650	652	49,000	1,959.43
1985-01-16	640	650	640	650	91,000	1,953.42
1985-01-14	640	650	640	640	83,000	1,923.37
1985-01-11	630	640	630	640	45,000	1,923.37
1985-01-10	615	619	615	619	21,000	1,860.26
1985-01-09	600	610	600	610	14,000	1,833.21
1985-01-08	600	610	600	610	7,000	1,833.21
1985-01-07	600	600	600	600	10,000	1,803.16
1985-01-05	600	600	593	600	13,000	1,803.16
1985-01-04	600	600	600	600	1,000	1,803.16

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