1929 日特建設(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,3901,4001,3601,40024,0005,600
1992-12-291,3401,3701,3401,37049,0005,480
1992-12-281,3501,3501,3501,3506,0005,400
1992-12-251,3501,3501,3501,3505,0005,400
1992-12-241,3501,3501,3501,35010,0005,400
1992-12-221,3201,3501,3201,3508,0005,400
1992-12-211,3301,3501,3201,32018,0005,280
1992-12-181,3301,3501,3301,35014,0005,400
1992-12-171,3601,3601,3401,36035,0005,440
1992-12-161,3501,3801,3501,36038,0005,440
1992-12-151,3501,3701,3301,35011,0005,400
1992-12-141,3701,3701,3701,3701,0005,480
1992-12-111,3501,3801,3501,38020,0005,520
1992-12-101,3901,3901,3901,39039,0005,560
1992-12-091,3101,3901,3101,39032,0005,560
1992-12-081,2901,3101,2901,300178,0005,200
1992-12-071,3101,3101,2901,29025,0005,160
1992-12-041,2901,3201,2901,30014,0005,200
1992-12-031,3301,3301,3001,30053,0005,200
1992-12-021,3401,3401,3301,3309,0005,320
1992-12-011,3401,3401,3401,3409,0005,360
1992-11-301,3401,3701,3401,37013,0005,480
1992-11-271,3701,3801,3501,35080,0005,400
1992-11-261,4001,4001,3501,35036,0005,400
1992-11-251,3801,3801,3801,3809,0005,520
1992-11-241,3801,4001,3701,40040,0005,600
1992-11-201,3401,3801,3401,38011,0005,520
1992-11-191,3701,3701,3601,36013,0005,440
1992-11-181,2901,3601,2901,35016,0005,400
1992-11-171,3001,3101,3001,31016,0005,240
1992-11-161,3401,3401,3401,3401,0005,360
1992-11-131,3601,3601,3601,3602,0005,440
1992-11-121,3601,3601,3601,3606,0005,440
1992-11-111,3701,3701,3701,3701,0005,480
1992-11-101,3601,3701,3601,3704,0005,480
1992-11-091,3801,3801,3801,3801,0005,520
1992-11-051,3901,3901,3901,3903,0005,560
1992-11-041,3901,4001,3601,39011,0005,560
1992-11-021,4001,4001,4001,4006,0005,600
1992-10-301,4401,4401,4001,44081,0005,760
1992-10-291,4401,4501,4301,44072,0005,760
1992-10-281,4301,4701,4301,470144,0005,880
1992-10-271,4301,4301,4101,42047,0005,680
1992-10-261,4101,4201,4001,42046,0005,680
1992-10-231,3901,4101,3901,41038,0005,640
1992-10-221,3801,3901,3701,39041,0005,560
1992-10-211,3901,3901,3501,38047,0005,520
1992-10-201,3601,3901,3601,39049,0005,560
1992-10-191,4001,4001,3501,36059,0005,440
1992-10-161,3901,4201,3901,420447,0005,680
1992-10-151,3601,3801,3401,380139,0005,520
1992-10-141,3301,3601,3301,360207,0005,440
1992-10-131,3101,3201,3101,32061,0005,280
1992-10-121,3001,3101,3001,31039,0005,240
1992-10-091,2701,3001,2701,30033,0005,200
1992-10-081,2601,2601,2501,25031,0005,000
1992-10-071,2601,2601,2601,2601,0005,040
1992-10-061,2601,2601,2501,2607,0005,040
1992-10-051,2801,2801,2801,2802,0005,120
1992-10-021,3001,3001,3001,3005,0005,200
1992-09-301,3001,3201,3001,32036,0005,280
1992-09-291,3101,3201,3101,32029,0005,280
1992-09-281,3401,3401,3201,3208,0005,280
1992-09-251,3201,3301,2901,33060,0005,320
1992-09-241,3301,3301,2901,33025,0005,320
1992-09-221,3201,3301,3001,32063,0005,280
1992-09-211,2801,3301,2801,33063,0005,320
1992-09-181,2501,2801,2501,28026,0005,120
1992-09-171,2301,2501,2301,2506,0005,000
1992-09-161,2401,2401,2401,2402,0004,960
1992-09-141,2601,2701,2501,2505,0005,000
1992-09-111,2601,2901,2601,26020,0005,040
1992-09-101,2901,3001,2801,28061,0005,120
1992-09-091,2901,2901,2501,25041,0005,000
1992-09-081,3001,3001,2901,30030,0005,200
1992-09-071,3101,3101,3101,31022,0005,240
1992-09-041,3001,3501,2901,350105,0005,400
1992-09-031,2201,2701,1801,240314,0004,960
1992-09-021,3001,3001,2201,22044,0004,880
1992-09-011,3401,3401,3001,30022,0005,200
1992-08-311,3701,3701,3401,35056,0005,400
1992-08-281,2001,3001,1801,30086,0005,200
1992-08-271,2001,2201,1701,21090,0004,840
1992-08-261,1001,1401,1001,12070,0004,480
1992-08-251,1301,1401,1101,11023,0004,440
1992-08-241,1301,1701,1301,15052,0004,600
1992-08-211,0301,0901,0201,08074,0004,320
1992-08-209911,010989997162,0003,988
1992-08-1999599999499518,0003,980
1992-08-181,0101,0101,0101,0108,0004,040
1992-08-171,0801,0901,0801,09020,0004,360
1992-08-141,0801,1001,0701,10017,0004,400
1992-08-131,0701,1101,0701,09031,0004,360
1992-08-121,1001,1001,0701,07021,0004,280
1992-08-111,1801,1801,1301,14031,0004,560
1992-08-101,2201,2201,1901,19020,0004,760
1992-08-071,2201,2201,2001,22030,0004,880
1992-08-061,1901,2201,1901,22068,0004,880
1992-08-051,1701,2001,1701,19071,0004,760
1992-08-041,2201,2201,1701,190134,0004,760
1992-08-031,2201,2201,2101,22058,0004,880
1992-07-311,2101,2201,2001,22069,0004,880
1992-07-301,2201,2201,2001,21058,0004,840
1992-07-291,2201,2201,2101,22031,0004,880
1992-07-281,2201,2201,2101,22030,0004,880
1992-07-271,2701,2701,2201,24062,0004,960
1992-07-241,2601,2601,2501,2508,0005,000
1992-07-231,2301,2601,2101,260107,0005,040
1992-07-221,2601,2601,2301,240113,0004,960
1992-07-211,2401,2601,2401,24053,0004,960
1992-07-201,2601,2801,2501,26036,0005,040
1992-07-171,2801,2801,2501,280153,0005,120
1992-07-161,2801,2801,2801,28052,0005,120
1992-07-151,2801,2801,2301,26029,0005,040
1992-07-141,2601,2601,2301,26087,0005,040
1992-07-131,2401,2501,2201,25059,0005,000
1992-07-101,2001,2001,1801,18058,0004,720
1992-07-091,1701,1801,1401,18025,0004,720
1992-07-081,1901,2101,1801,18027,0004,720
1992-07-071,2001,2001,1901,1904,0004,760
1992-07-061,2201,2201,1801,18023,0004,720
1992-07-031,2201,2301,1901,23043,0004,920
1992-07-021,1901,2001,1801,200100,0004,800
1992-07-011,1901,1901,1801,1808,0004,720
1992-06-301,1801,1901,1501,19022,0004,760
1992-06-291,2201,2201,2001,20030,0004,800
1992-06-261,2801,2801,2301,23041,0004,920
1992-06-251,2901,2901,2501,270136,0005,080
1992-06-241,2501,2701,2501,27020,0005,080
1992-06-231,2401,2701,2401,2708,0005,080
1992-06-221,3001,3001,2801,28020,0005,120
1992-06-191,2401,2801,2401,28036,0005,120
1992-06-181,2501,2601,2401,24041,0004,960
1992-06-171,2701,3001,2701,29059,0005,160
1992-06-161,2701,2801,2701,28022,0005,120
1992-06-151,2801,2801,2801,2804,0005,120
1992-06-121,2901,2901,2801,29018,0005,160
1992-06-111,3201,3201,2801,28017,0005,120
1992-06-101,3201,3301,3201,33033,0005,320
1992-06-091,3201,3201,3201,32034,0005,280
1992-06-081,3201,3201,3001,30021,0005,200
1992-06-051,2901,3001,2701,30016,0005,200
1992-06-041,3201,3201,2501,25017,0005,000
1992-06-031,3201,3201,3201,32011,0005,280
1992-06-011,3101,3101,3001,3003,0005,200
1992-05-291,2701,2901,2701,29011,0005,160
1992-05-281,2701,2701,2701,2703,0005,080
1992-05-271,3201,3201,2601,27020,0005,080
1992-05-261,3401,3401,3401,3405,0005,360
1992-05-251,3501,3501,3201,33014,0005,320
1992-05-221,3301,3301,3201,32014,0005,280
1992-05-211,3601,3601,3301,33022,0005,320
1992-05-201,3501,3501,3301,34014,0005,360
1992-05-191,3301,3301,3201,33015,0005,320
1992-05-181,3301,3301,3301,3308,0005,320
1992-05-141,4101,4101,3701,39081,0005,560
1992-05-131,3901,4101,3501,41066,0005,640
1992-05-121,3001,3501,2901,33069,0005,320
1992-05-111,2501,3001,2501,29038,0005,160
1992-05-081,2401,2801,2001,22086,0004,880
1992-05-071,1901,2501,1901,25021,0005,000
1992-05-061,1501,1801,1401,170192,0004,680
1992-05-011,2101,2201,2001,20010,0004,800
1992-04-301,2501,2501,2101,21024,0004,840
1992-04-281,2501,2501,2501,2509,0005,000
1992-04-271,2501,2501,2501,2506,0005,000
1992-04-241,2101,2301,2101,21011,0004,840
1992-04-231,2201,2201,2001,21024,0004,840
1992-04-221,2601,2601,1801,18038,0004,720
1992-04-211,2701,2701,2501,2508,0005,000
1992-04-201,3001,3001,2801,2806,0005,120
1992-04-171,2901,3101,2901,3106,0005,240
1992-04-161,3201,3201,3101,3109,0005,240
1992-04-151,3301,3301,3001,31022,0005,240
1992-04-141,3001,3001,2901,30019,0005,200
1992-04-101,2901,3501,2901,35036,0005,400
1992-04-091,3001,3201,2701,27026,0005,080
1992-04-031,4401,4401,4301,4403,0005,760
1992-04-021,5001,5001,4401,44015,0005,760
1992-04-011,5101,5101,4701,500107,0006,000
1992-03-311,5101,5201,5101,52056,0006,080
1992-03-301,4901,5001,4901,49033,0005,960
1992-03-271,4801,4901,4801,49058,0005,960
1992-03-261,4601,4801,4601,48016,0005,920
1992-03-251,4401,4601,4401,46067,0005,840
1992-03-241,4801,4801,4401,4404,0005,760
1992-03-231,5201,5201,5201,5205,0006,080
1992-03-191,4601,4701,4501,47020,0005,880
1992-03-181,4601,4601,4501,46052,0005,840
1992-03-171,4501,4601,4401,45033,0005,800
1992-03-161,4501,4501,4501,4506,0005,800
1992-03-131,4401,4401,4301,43033,0005,720
1992-03-121,4301,4801,4301,48049,0005,920
1992-03-111,4301,4301,4301,43017,0005,720
1992-03-101,4301,4301,4301,43013,0005,720
1992-03-091,5001,5001,4701,4705,0005,880
1992-03-061,4501,4801,4501,4801,016,0005,920
1992-03-051,4501,4501,4501,4501,003,0005,800
1992-03-041,4501,4501,4501,45011,0005,800
1992-03-031,4601,4601,4601,4609,0005,840
1992-03-021,4601,4601,4601,4604,0005,840
1992-02-281,4601,4701,4501,45031,0005,800
1992-02-271,4801,4801,4601,46010,0005,840
1992-02-261,4401,4401,4401,4409,0005,760
1992-02-251,4501,4601,4301,46012,0005,840
1992-02-241,4701,4701,4701,4701,0005,880
1992-02-211,5001,5001,4901,50086,0006,000
1992-02-201,5101,5101,5101,5101,0006,040
1992-02-191,5001,5001,5001,5003,0006,000
1992-02-181,5301,5301,5301,5303,0006,120
1992-02-171,5401,5501,5201,53069,0006,120
1992-02-141,5501,5501,5501,55048,0006,200
1992-02-131,5501,5501,5501,55021,0006,200
1992-02-121,5501,5501,5501,5502,0006,200
1992-02-101,5501,5501,5501,55018,0006,200
1992-02-071,5301,5501,5301,55034,0006,200
1992-02-061,5401,5501,5101,55033,0006,200
1992-02-051,5101,5501,5001,51039,0006,040
1992-02-041,5801,5801,5501,55010,0006,200
1992-02-031,5901,5901,5701,57013,0006,280
1992-01-311,6501,6501,6001,60040,0006,400
1992-01-301,6101,6501,6101,65014,0006,600
1992-01-291,6001,6001,6001,60099,0006,400
1992-01-281,6501,6501,6001,60012,0006,400
1992-01-271,6601,6601,6601,6606,0006,640
1992-01-241,6001,6001,6001,60013,0006,400
1992-01-231,6901,6901,6601,660539,0006,640
1992-01-221,6801,7201,6801,680580,0006,720
1992-01-211,6701,6701,6501,67033,0006,680
1992-01-201,6501,6501,6401,64010,0006,560
1992-01-171,6301,6501,6301,65086,0006,600
1992-01-161,7001,7001,6601,66031,0006,640
1992-01-141,6501,6501,6501,65020,0006,600
1992-01-131,6001,6501,6001,65020,0006,600
1992-01-091,7301,7501,7001,75027,0007,000
1992-01-081,7501,7501,7501,75082,0007,000
1992-01-071,7601,7601,7301,75029,0007,000
1992-01-061,7101,7401,7101,73063,0006,920

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