1929 日特建設(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	746	750	730	730	23,000	2,654.55
1986-12-26	763	766	750	750	31,000	2,727.27
1986-12-25	774	775	761	761	55,000	2,767.27
1986-12-24	750	750	745	750	14,000	2,727.27
1986-12-23	765	775	745	745	45,000	2,709.09
1986-12-22	783	783	775	775	39,000	2,818.18
1986-12-19	776	780	770	779	49,000	2,832.73
1986-12-18	780	790	775	775	60,000	2,818.18
1986-12-17	781	794	775	775	68,000	2,818.18
1986-12-16	792	798	786	786	111,000	2,858.18
1986-12-15	771	798	770	796	147,000	2,894.55
1986-12-12	762	775	762	769	71,000	2,796.36
1986-12-11	770	770	756	762	86,000	2,770.91
1986-12-10	770	776	765	775	56,000	2,818.18
1986-12-09	779	779	775	776	64,000	2,821.82
1986-12-08	774	775	770	774	64,000	2,814.55
1986-12-06	765	775	764	770	43,000	2,800
1986-12-05	765	765	750	764	100,000	2,778.18
1986-12-04	774	774	765	766	65,000	2,785.45
1986-12-03	780	780	769	774	150,000	2,814.55
1986-12-02	775	775	760	770	106,000	2,800
1986-12-01	774	782	760	765	158,000	2,781.82
1986-11-29	745	774	745	761	189,000	2,767.27
1986-11-28	730	742	730	732	134,000	2,661.82
1986-11-27	710	730	702	730	66,000	2,654.55
1986-11-26	700	710	700	705	71,000	2,563.64
1986-11-25	685	691	685	690	39,000	2,509.09
1986-11-21	705	705	685	685	43,000	2,490.91
1986-11-20	715	715	700	700	29,000	2,545.45
1986-11-19	682	721	680	720	105,000	2,618.18
1986-11-18	680	694	680	684	41,000	2,487.27
1986-11-17	664	664	650	660	41,000	2,400
1986-11-14	660	660	650	651	11,000	2,367.27
1986-11-13	674	674	650	650	30,000	2,363.64
1986-11-12	661	663	661	663	15,000	2,410.91
1986-11-11	655	655	650	650	14,000	2,363.64
1986-11-10	660	660	650	654	7,000	2,378.18
1986-11-07	660	661	660	660	9,000	2,400
1986-11-06	661	661	660	660	10,000	2,400
1986-11-05	660	665	660	660	27,000	2,400
1986-11-04	670	680	661	666	8,000	2,421.82
1986-11-01	670	676	665	665	40,000	2,418.18
1986-10-31	645	680	645	669	104,000	2,432.73
1986-10-30	621	635	620	635	23,000	2,309.09
1986-10-29	593	605	593	605	43,000	2,200
1986-10-28	590	593	590	590	36,000	2,145.45
1986-10-27	595	595	590	592	27,000	2,152.73
1986-10-25	595	595	582	590	20,000	2,145.45
1986-10-24	599	605	590	605	46,000	2,200
1986-10-23	594	595	580	595	74,000	2,163.64
1986-10-22	595	609	595	597	32,000	2,170.91
1986-10-21	620	620	603	603	31,000	2,192.73
1986-10-20	631	631	620	630	36,000	2,290.91
1986-10-17	640	640	631	631	14,000	2,294.55
1986-10-16	640	643	640	643	23,000	2,338.18
1986-10-15	641	645	641	642	10,000	2,334.55
1986-10-14	641	641	641	641	2,000	2,330.91
1986-10-13	653	653	640	640	22,000	2,327.27
1986-10-09	650	650	645	645	8,000	2,345.45
1986-10-08	650	650	645	645	20,000	2,345.45
1986-10-07	651	655	650	650	19,000	2,363.64
1986-10-06	645	646	643	644	27,000	2,341.82
1986-10-04	644	644	635	640	9,000	2,327.27
1986-10-03	640	646	636	646	13,000	2,349.09
1986-10-02	646	650	640	640	37,000	2,327.27
1986-10-01	675	675	646	646	61,000	2,349.09
1986-09-30	681	690	680	680	11,000	2,472.73
1986-09-29	695	695	680	680	19,000	2,472.73
1986-09-27	690	690	680	680	13,000	2,472.73
1986-09-26	686	695	680	680	53,000	2,472.73
1986-09-25	696	700	696	696	47,000	2,530.91
1986-09-24	695	696	695	695	23,000	2,527.27
1986-09-22	695	696	695	696	9,000	2,530.91
1986-09-19	697	700	695	695	31,000	2,527.27
1986-09-18	696	699	695	697	48,000	2,534.55
1986-09-17	695	700	695	695	35,000	2,527.27
1986-09-16	700	700	695	695	11,000	2,527.27
1986-09-12	701	704	695	695	55,000	2,527.27
1986-09-11	715	715	710	710	52,000	2,581.82
1986-09-10	701	707	701	705	22,000	2,563.64
1986-09-09	720	720	700	700	20,000	2,545.45
1986-09-08	721	723	711	711	35,000	2,585.45
1986-09-06	720	721	711	721	19,000	2,621.82
1986-09-05	720	721	711	711	32,000	2,585.45
1986-09-04	731	731	720	720	44,000	2,618.18
1986-09-03	750	750	730	731	40,000	2,658.18
1986-09-02	740	758	730	754	86,000	2,741.82
1986-09-01	753	759	744	744	73,000	2,705.45
1986-08-30	680	698	680	693	33,000	2,520
1986-08-29	690	690	670	670	49,000	2,436.36
1986-08-28	691	691	691	691	7,000	2,512.73
1986-08-27	699	700	690	695	41,000	2,527.27
1986-08-26	702	705	697	700	64,000	2,545.45
1986-08-25	711	711	702	702	8,000	2,552.73
1986-08-23	698	701	698	701	9,000	2,549.09
1986-08-22	710	715	688	688	54,000	2,501.82
1986-08-21	730	731	710	710	49,000	2,581.82
1986-08-20	750	750	735	735	15,000	2,672.73
1986-08-19	750	763	750	750	15,000	2,727.27
1986-08-18	750	769	745	749	46,000	2,723.64
1986-08-15	742	745	735	742	69,000	2,698.18
1986-08-14	750	752	741	741	20,000	2,694.55
1986-08-13	765	765	752	752	15,000	2,734.55
1986-08-12	742	742	737	738	26,000	2,683.64
1986-08-11	742	742	742	742	3,000	2,698.18
1986-08-08	749	749	735	735	24,000	2,672.73
1986-08-07	760	760	750	750	5,000	2,727.27
1986-08-06	760	774	760	774	16,000	2,814.55
1986-08-05	733	739	733	736	33,000	2,676.36
1986-08-04	733	734	731	731	17,000	2,658.18
1986-08-02	732	749	732	749	16,000	2,723.64
1986-08-01	760	760	732	732	57,000	2,661.82
1986-07-31	775	775	760	770	31,000	2,800
1986-07-30	756	760	756	756	47,000	2,749.09
1986-07-29	750	753	750	752	46,000	2,734.55
1986-07-28	775	775	760	760	33,000	2,763.64
1986-07-26	770	770	762	762	42,000	2,770.91
1986-07-25	775	775	770	770	24,000	2,800
1986-07-24	798	799	775	775	26,000	2,818.18
1986-07-23	797	805	795	800	34,000	2,909.09
1986-07-22	776	780	767	775	53,000	2,818.18
1986-07-21	780	786	780	780	42,000	2,836.36
1986-07-19	800	810	800	800	26,000	2,909.09
1986-07-18	798	801	790	790	49,000	2,872.73
1986-07-17	815	815	798	798	42,000	2,901.82
1986-07-16	820	820	808	819	45,000	2,978.18
1986-07-15	826	826	802	820	58,000	2,981.82
1986-07-14	835	835	820	820	114,000	2,981.82
1986-07-11	840	840	812	825	60,000	3,000
1986-07-10	850	850	830	830	146,000	3,018.18
1986-07-09	850	863	833	850	423,000	3,090.91
1986-07-08	820	839	811	839	459,000	3,050.91
1986-07-07	811	839	810	820	496,000	2,981.82
1986-07-05	777	800	774	800	153,000	2,909.09
1986-07-04	759	773	759	770	43,000	2,800
1986-07-03	750	760	747	760	43,000	2,763.64
1986-07-02	763	765	745	745	54,000	2,709.09
1986-07-01	763	763	750	760	52,000	2,763.64
1986-06-30	746	760	743	743	53,000	2,701.82
1986-06-28	748	749	740	740	35,000	2,690.91
1986-06-27	775	777	748	750	59,000	2,727.27
1986-06-26	750	774	749	774	60,000	2,814.55
1986-06-25	750	751	740	750	47,000	2,727.27
1986-06-24	770	771	745	750	52,000	2,727.27
1986-06-23	775	775	755	761	32,000	2,767.27
1986-06-21	775	775	760	770	68,000	2,800
1986-06-20	790	797	780	785	160,000	2,854.55
1986-06-19	789	800	785	792	206,000	2,880
1986-06-18	793	793	771	788	216,000	2,865.45
1986-06-17	750	795	750	789	559,000	2,869.09
1986-06-16	735	756	735	750	155,000	2,727.27
1986-06-13	723	730	721	725	44,000	2,636.36
1986-06-12	730	730	720	721	39,000	2,621.82
1986-06-11	740	740	731	731	49,000	2,658.18
1986-06-10	730	750	730	740	66,000	2,690.91
1986-06-09	760	760	750	750	180,000	2,727.27
1986-06-07	720	735	720	730	102,000	2,654.55
1986-06-06	720	723	720	720	21,000	2,618.18
1986-06-05	721	730	715	720	72,000	2,618.18
1986-06-04	725	725	713	713	36,000	2,592.73
1986-06-03	720	736	720	735	28,000	2,672.73
1986-06-02	720	720	713	720	51,000	2,618.18
1986-05-31	711	713	711	713	19,000	2,592.73
1986-05-30	720	720	712	718	30,000	2,610.91
1986-05-29	725	725	713	720	67,000	2,618.18
1986-05-28	730	731	720	720	66,000	2,618.18
1986-05-27	733	736	732	736	14,000	2,676.36
1986-05-26	750	750	730	730	34,000	2,654.55
1986-05-24	716	728	715	728	40,000	2,647.27
1986-05-23	721	725	719	720	28,000	2,618.18
1986-05-22	710	720	710	711	63,000	2,585.45
1986-05-21	715	728	711	711	24,000	2,585.45
1986-05-20	728	728	714	714	14,000	2,596.36
1986-05-19	730	730	717	728	14,000	2,647.27
1986-05-17	731	731	731	731	4,000	2,658.18
1986-05-16	731	731	731	731	12,000	2,658.18
1986-05-15	725	725	725	725	4,000	2,636.36
1986-05-14	750	750	725	725	39,000	2,636.36
1986-05-13	745	750	732	750	33,000	2,727.27
1986-05-12	750	760	742	752	46,000	2,734.55
1986-05-09	740	750	740	740	25,000	2,690.91
1986-05-08	741	750	740	740	19,000	2,690.91
1986-05-07	740	740	740	740	13,000	2,690.91
1986-05-06	755	755	740	740	13,000	2,690.91
1986-05-02	745	745	745	745	27,000	2,709.09
1986-05-01	720	727	720	727	21,000	2,643.64
1986-04-30	725	728	716	716	55,000	2,603.64
1986-04-28	716	721	716	717	31,000	2,607.27
1986-04-26	719	725	716	716	39,000	2,603.64
1986-04-25	726	730	726	727	30,000	2,643.64
1986-04-24	740	750	736	740	43,000	2,690.91
1986-04-23	740	740	727	740	25,000	2,690.91
1986-04-22	752	752	740	740	44,000	2,690.91
1986-04-21	767	767	760	761	23,000	2,767.27
1986-04-19	772	772	770	770	24,000	2,800
1986-04-18	760	770	760	762	26,000	2,770.91
1986-04-17	781	781	770	770	57,000	2,800
1986-04-16	776	780	776	780	48,000	2,836.36
1986-04-15	780	781	776	776	37,000	2,821.82
1986-04-14	790	800	790	790	18,000	2,872.73
1986-04-11	800	804	790	790	30,000	2,872.73
1986-04-10	800	800	785	790	27,000	2,872.73
1986-04-09	807	810	800	800	34,000	2,909.09
1986-04-08	809	819	803	817	74,000	2,970.91
1986-04-07	815	820	801	801	71,000	2,912.73
1986-04-04	782	818	782	782	82,000	2,843.64
1986-04-03	790	790	765	790	25,000	2,872.73
1986-04-02	819	819	790	800	36,000	2,909.09
1986-04-01	800	820	798	820	212,000	2,981.82
1986-03-31	759	800	755	800	47,000	2,909.09
1986-03-29	755	755	750	755	39,000	2,745.45
1986-03-28	774	775	750	755	38,000	2,745.45
1986-03-27	775	775	775	775	192,000	2,818.18
1986-03-26	760	765	750	750	112,000	2,479.34
1986-03-25	761	770	760	765	126,000	2,528.93
1986-03-24	770	772	760	770	47,000	2,545.45
1986-03-22	762	773	762	772	24,000	2,552.07
1986-03-20	769	770	764	770	34,000	2,545.45
1986-03-19	785	785	779	779	20,000	2,575.21
1986-03-18	800	820	791	791	180,000	2,614.88
1986-03-17	810	820	800	800	62,000	2,644.63
1986-03-15	800	820	800	805	26,000	2,661.16
1986-03-14	820	823	792	792	119,000	2,618.18
1986-03-13	830	853	815	820	593,000	2,710.74
1986-03-12	790	826	782	824	721,000	2,723.97
1986-03-11	764	780	763	780	132,000	2,578.51
1986-03-10	755	757	755	755	30,000	2,495.87
1986-03-07	749	765	745	765	84,000	2,528.93
1986-03-06	749	749	731	735	74,000	2,429.75
1986-03-05	754	754	729	729	69,000	2,409.92
1986-03-04	788	789	750	750	113,000	2,479.34
1986-03-03	790	790	766	780	40,000	2,578.51
1986-03-01	789	789	774	789	73,000	2,608.26
1986-02-28	775	790	765	780	148,000	2,578.51
1986-02-27	770	770	759	765	82,000	2,528.93
1986-02-26	790	810	764	767	210,000	2,535.54
1986-02-25	819	819	790	792	325,000	2,618.18
1986-02-24	790	820	769	818	463,000	2,704.13
1986-02-22	830	831	800	800	651,000	2,644.63
1986-02-21	749	845	745	820	1,963,000	2,710.74
1986-02-20	750	751	716	745	791,000	2,462.81
1986-02-19	672	741	672	741	466,000	2,449.59
1986-02-18	660	678	650	674	131,000	2,228.10
1986-02-17	640	669	640	660	147,000	2,181.82
1986-02-15	650	650	636	637	45,000	2,105.79
1986-02-14	651	651	642	650	23,000	2,148.76
1986-02-13	638	656	638	655	66,000	2,165.29
1986-02-12	625	649	625	635	47,000	2,099.17
1986-02-10	625	625	624	624	11,000	2,062.81
1986-02-07	625	626	620	625	26,000	2,066.12
1986-02-06	618	618	618	618	18,000	2,042.98
1986-02-05	650	650	645	645	17,000	2,132.23
1986-02-04	648	648	645	648	24,000	2,142.15
1986-02-03	645	660	644	648	43,000	2,142.15
1986-02-01	629	649	625	648	46,000	2,142.15
1986-01-31	600	620	600	620	38,000	2,049.59
1986-01-30	595	600	595	599	67,000	1,980.17
1986-01-29	595	595	590	595	58,000	1,966.94
1986-01-28	595	595	595	595	19,000	1,966.94
1986-01-27	600	600	595	595	29,000	1,966.94
1986-01-25	600	600	595	595	16,000	1,966.94
1986-01-24	600	600	595	595	19,000	1,966.94
1986-01-23	600	610	597	597	27,000	1,973.55
1986-01-22	600	600	600	600	15,000	1,983.47
1986-01-21	595	601	595	600	43,000	1,983.47
1986-01-20	590	600	590	595	54,000	1,966.94
1986-01-18	597	597	590	590	58,000	1,950.41
1986-01-17	600	600	596	598	29,000	1,976.86
1986-01-16	600	605	599	599	28,000	1,980.17
1986-01-14	602	610	601	610	29,000	2,016.53
1986-01-13	608	610	604	604	18,000	1,996.69
1986-01-10	610	620	610	610	10,000	2,016.53
1986-01-09	620	620	608	610	41,000	2,016.53
1986-01-08	620	625	620	620	55,000	2,049.59
1986-01-07	629	630	628	628	3,000	2,076.03
1986-01-06	623	640	623	630	19,000	2,082.64
1986-01-04	621	623	620	620	5,000	2,049.59

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