1929 日特建設(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,0601,0701,0501,07011,0004,280
1993-12-291,0501,0801,0401,0809,0004,320
1993-12-271,0501,0501,0301,03023,0004,120
1993-12-241,0701,0701,0301,03036,0004,120
1993-12-221,0601,0601,0301,03036,0004,120
1993-12-211,0401,0809891,08060,0004,320
1993-12-201,0701,1001,0701,1009,0004,400
1993-12-171,0801,0801,0501,05033,0004,200
1993-12-161,0701,1001,0701,07057,0004,280
1993-12-151,0901,0901,0601,07034,0004,280
1993-12-141,0801,0901,0601,08032,0004,320
1993-12-131,1001,1001,0901,09031,0004,360
1993-12-101,0901,1001,0901,10051,0004,400
1993-12-091,0801,0801,0801,08014,0004,320
1993-12-081,0901,0901,0601,08096,0004,320
1993-12-071,0601,0901,0601,09075,0004,360
1993-12-061,0901,0901,0001,00091,0004,000
1993-12-031,0801,1001,0801,10056,0004,400
1993-12-021,0601,1401,0601,08091,0004,320
1993-12-011,0201,0601,0201,06062,0004,240
1993-11-301,0001,0301,0001,010123,0004,040
1993-11-291,0701,07099099534,0003,980
1993-11-261,0901,1001,0801,08035,0004,320
1993-11-251,0801,1001,0701,10056,0004,400
1993-11-241,0701,0801,0601,08058,0004,320
1993-11-221,1701,1701,0601,07014,0004,280
1993-11-191,1901,1901,1501,1505,0004,600
1993-11-181,1701,2101,1701,20054,0004,800
1993-11-171,1801,1901,1701,17026,0004,680
1993-11-161,1901,1901,1801,18022,0004,720
1993-11-151,2001,2301,1801,18053,0004,720
1993-11-121,2101,2301,1701,20075,0004,800
1993-11-111,2001,2001,1901,19065,0004,760
1993-11-101,2101,2101,1701,18026,0004,720
1993-11-091,2501,2601,2101,23035,0004,920
1993-11-081,2601,2601,2501,25014,0005,000
1993-11-051,3201,3201,2501,28046,0005,120
1993-11-041,3601,3601,3201,32015,0005,280
1993-11-021,3501,3701,3501,3706,0005,480
1993-11-011,3501,3501,3501,3501,0005,400
1993-10-291,3901,4001,3801,40039,0005,600
1993-10-281,3501,3901,3501,39011,0005,560
1993-10-271,3901,3901,3501,38024,0005,520
1993-10-261,4001,4101,3801,40049,0005,600
1993-10-251,3901,3901,3901,39031,0005,560
1993-10-221,3701,4001,3501,39071,0005,560
1993-10-211,4001,4001,3701,37039,0005,480
1993-10-201,4001,4001,3901,40036,0005,600
1993-10-191,3901,4001,3701,39057,0005,560
1993-10-151,3901,3901,3901,39030,0005,560
1993-10-141,3501,3501,3201,35033,0005,400
1993-10-131,3501,3501,3401,35015,0005,400
1993-10-121,3801,3801,3601,37012,0005,480
1993-10-081,3801,3901,3801,38040,0005,520
1993-10-071,4101,4101,3801,40022,0005,600
1993-10-061,3801,4201,3801,3806,0005,520
1993-10-051,4201,4201,3901,3903,0005,560
1993-10-041,3801,4201,3701,42013,0005,680
1993-10-011,3901,4201,3801,38038,0005,520
1993-09-301,4301,4301,4101,43020,0005,720
1993-09-291,3901,4301,3801,43016,0005,720
1993-09-281,4001,4001,3801,40026,0005,600
1993-09-271,4201,4201,4001,40013,0005,600
1993-09-241,3901,4001,3801,4008,0005,600
1993-09-221,4101,4201,4001,41019,0005,640
1993-09-211,4201,4401,4001,41072,0005,640
1993-09-201,4101,4201,4001,40051,0005,600
1993-09-171,4001,4001,3901,40059,0005,600
1993-09-161,4401,4401,4001,4003,0005,600
1993-09-141,4201,4401,4201,42036,0005,680
1993-09-131,4301,4401,4101,44029,0005,760
1993-09-101,3701,4101,3701,41029,0005,640
1993-09-091,3501,4101,3501,370272,0005,480
1993-09-081,4201,4201,3801,3905,0005,560
1993-09-071,4301,4301,4201,420123,0005,680
1993-09-061,4801,4801,4601,47035,0005,880
1993-09-031,4501,4901,4501,48093,0005,920
1993-09-021,4501,4601,4401,46083,0005,840
1993-09-011,4201,4501,4101,440140,0005,760
1993-08-311,3901,4201,3801,42050,0005,680
1993-08-301,3801,4101,3701,40087,0005,600
1993-08-271,3501,3901,3301,39093,0005,560
1993-08-261,3501,3501,3401,34042,0005,360
1993-08-251,3201,3401,3101,31096,0005,240
1993-08-241,3301,3401,3001,30057,0005,200
1993-08-231,3501,3501,3101,32010,0005,280
1993-08-201,3701,3701,3001,360156,0005,440
1993-08-191,3601,3601,3501,35016,0005,400
1993-08-181,3801,3801,3601,37010,0005,480
1993-08-171,3901,3901,3501,37039,0005,480
1993-08-161,3401,3701,3401,3705,0005,480
1993-08-131,3901,3901,3601,36028,0005,440
1993-08-121,3501,3901,3501,36095,0005,440
1993-08-111,3201,3501,3101,35044,0005,400
1993-08-101,3101,3201,3001,31038,0005,240
1993-08-091,3201,3301,3001,30037,0005,200
1993-08-061,3001,3101,3001,30054,0005,200
1993-08-051,3401,3501,3401,3502,0005,400
1993-08-041,3201,3501,3001,35032,0005,400
1993-08-031,3501,3501,3001,30036,0005,200
1993-08-021,3501,3501,3501,3504,0005,400
1993-07-301,3501,3601,3301,36052,0005,440
1993-07-291,3001,3601,3001,35015,0005,400
1993-07-281,3001,3001,2901,2909,0005,160
1993-07-271,3001,3001,2901,29054,0005,160
1993-07-261,2901,2901,2801,2805,0005,120
1993-07-231,3101,3101,2901,2909,0005,160
1993-07-221,3201,3201,3001,30015,0005,200
1993-07-211,3001,3201,3001,30016,0005,200
1993-07-201,3301,3301,3001,30039,0005,200
1993-07-191,3401,3401,3001,30027,0005,200
1993-07-161,3101,3201,3101,3207,0005,280
1993-07-151,3101,3101,3001,30047,0005,200
1993-07-141,3201,3301,2701,300141,0005,200
1993-07-131,3201,3301,3001,320106,0005,280
1993-07-121,3101,3101,3001,30022,0005,200
1993-07-091,3201,3201,2901,30038,0005,200
1993-07-081,3101,3101,2901,29013,0005,160
1993-07-071,3001,3001,3001,30028,0005,200
1993-07-061,3101,3201,3001,30028,0005,200
1993-07-051,3301,3301,3201,32011,0005,280
1993-07-021,3501,3501,3301,33018,0005,320
1993-07-011,3401,3501,3301,35033,0005,400
1993-06-301,3401,3801,3401,38017,0005,520
1993-06-291,3501,3601,3301,36076,0005,440
1993-06-281,3801,4001,3801,39028,0005,560
1993-06-251,3601,3801,3601,3606,0005,440
1993-06-241,3501,3901,3301,35037,0005,400
1993-06-231,3401,3701,3401,37019,0005,480
1993-06-221,3101,3401,3101,34047,0005,360
1993-06-211,3901,3901,3501,35018,0005,400
1993-06-181,4301,4301,4001,40054,0005,600
1993-06-171,4201,4501,4201,4508,0005,800
1993-06-161,4501,4501,4201,45023,0005,800
1993-06-151,4701,4801,4501,48036,0005,920
1993-06-141,4701,4701,4701,47035,0005,880
1993-06-111,4901,5001,4801,48046,0005,920
1993-06-101,5101,5101,4701,490127,0005,960
1993-06-081,5201,5301,5201,52041,0006,080
1993-06-071,5301,5501,5101,530140,0006,120
1993-06-041,5401,5401,5001,53058,0006,120
1993-06-031,5001,5401,5001,540150,0006,160
1993-06-021,5401,5401,4901,500285,0006,000
1993-06-011,5101,5401,5101,54029,0006,160
1993-05-311,5101,5201,4801,49092,0005,960
1993-05-281,5001,5201,4901,500127,0006,000
1993-05-271,5501,5801,5301,540372,0006,160
1993-05-261,5501,5901,5201,580328,0006,320
1993-05-251,4801,5701,4801,570462,0006,280
1993-05-241,4901,5001,4501,470400,0005,880
1993-05-211,3601,4301,3601,410177,0005,640
1993-05-201,3401,3601,3301,340187,0005,360
1993-05-191,3401,3401,3101,34050,0005,360
1993-05-181,4101,4101,3601,36074,0005,440
1993-05-171,3801,4001,3801,40046,0005,600
1993-05-141,4501,4501,4201,44078,0005,760
1993-05-131,4201,4601,4101,450188,0005,800
1993-05-121,4001,4301,3701,400117,0005,600
1993-05-111,3801,3901,3601,370119,0005,480
1993-05-101,3701,3701,3501,35038,0005,400
1993-05-071,3501,3601,3301,33043,0005,320
1993-05-061,3601,3701,3401,35080,0005,400
1993-04-301,3401,3601,3101,36040,0005,440
1993-04-281,3301,3401,3001,30037,0005,200
1993-04-271,3301,3301,2801,33054,0005,320
1993-04-261,3601,3601,3501,35012,0005,400
1993-04-231,3501,3601,3301,35073,0005,400
1993-04-221,3201,3301,3201,33010,0005,320
1993-04-211,3201,3501,3201,33011,0005,320
1993-04-201,3201,3201,3001,3104,0005,240
1993-04-191,3401,3401,3001,32082,0005,280
1993-04-161,3501,3501,3201,32030,0005,280
1993-04-151,3801,3801,3501,350109,0005,400
1993-04-141,3701,3801,3401,38083,0005,520
1993-04-131,3101,3501,3101,35025,0005,400
1993-04-121,3401,3501,3101,31018,0005,240
1993-04-091,3501,3501,3401,34047,0005,360
1993-04-081,3601,3601,3501,36013,0005,440
1993-04-071,3401,3701,3401,37032,0005,480
1993-04-061,3901,3901,3601,36046,0005,440
1993-04-051,3501,4101,3501,41099,0005,640
1993-04-021,3201,3701,3201,350195,0005,400
1993-04-011,3301,3301,3001,3006,0005,200
1993-03-311,3301,3501,3101,34057,0005,360
1993-03-301,3001,3301,2901,33016,0005,320
1993-03-291,2701,3101,2701,31040,0005,240
1993-03-261,2601,2701,2101,270207,0005,080
1993-03-251,2201,2501,2101,25085,0005,000
1993-03-241,2401,2901,2201,24087,0004,960
1993-03-231,2401,2701,2301,24016,0004,960
1993-03-221,2401,2401,2401,24013,0004,960
1993-03-191,2301,2401,2001,20085,0004,800
1993-03-181,2501,2701,2301,23059,0004,920
1993-03-171,2501,2501,2401,24036,0004,960
1993-03-161,2701,2701,2501,26019,0005,040
1993-03-151,2801,2801,2801,2809,0005,120
1993-03-121,2601,3001,2601,30023,0005,200
1993-03-111,3001,3001,2801,29017,0005,160
1993-03-101,3301,3301,3101,3101,508,0005,240
1993-03-091,3201,3301,3201,3301,519,0005,320
1993-03-081,3001,3201,3001,3105,0005,240
1993-03-051,3001,3001,3001,30036,0005,200
1993-03-041,2801,3001,2601,30072,0005,200
1993-03-031,2701,2801,2701,2808,0005,120
1993-03-021,2701,2701,2701,2703,0005,080
1993-03-011,3001,3001,3001,3005,0005,200
1993-02-261,2901,3001,2901,3004,0005,200
1993-02-251,2701,3001,2701,3003,0005,200
1993-02-241,3001,3001,3001,3005,0005,200
1993-02-231,2601,2701,2601,2704,0005,080
1993-02-221,3101,3101,2801,28035,0005,120
1993-02-191,3001,3001,3001,30035,0005,200
1993-02-181,2901,3001,2801,30054,0005,200
1993-02-171,2901,2901,2901,2903,0005,160
1993-02-161,2901,3001,2901,29020,0005,160
1993-02-151,2701,2801,2701,2804,0005,120
1993-02-121,2701,2701,2501,27022,0005,080
1993-02-101,2901,2901,2701,2702,0005,080
1993-02-091,3001,3001,3001,3001,0005,200
1993-02-081,3001,3001,3001,30072,0005,200
1993-02-051,2801,3001,2801,2807,0005,120
1993-02-041,3101,3301,3101,31074,0005,240
1993-02-031,3101,3101,3001,30042,0005,200
1993-02-021,3001,3101,3001,31031,0005,240
1993-02-011,2801,2801,2801,2801,0005,120
1993-01-291,3001,3201,3001,32042,0005,280
1993-01-281,2701,3001,2701,30014,0005,200
1993-01-271,3001,3001,3001,30024,0005,200
1993-01-261,2901,3001,2601,30038,0005,200
1993-01-251,3001,3001,2801,28017,0005,120
1993-01-221,3001,3001,2901,2902,0005,160
1993-01-211,3101,3101,2901,2904,0005,160
1993-01-201,3301,3301,3101,31016,0005,240
1993-01-191,2901,2901,2901,2901,0005,160
1993-01-181,2901,2901,2901,2901,0005,160
1993-01-141,2801,2901,2801,29015,0005,160
1993-01-131,3001,3001,2901,2906,0005,160
1993-01-121,3001,3001,3001,3005,0005,200
1993-01-111,3201,3201,3001,30012,0005,200
1993-01-081,3401,3401,3001,3006,0005,200
1993-01-071,3401,3401,3101,34012,0005,360
1993-01-061,3401,3501,3301,33017,0005,320
1993-01-051,3601,3601,3501,35017,0005,400
1993-01-041,3601,3601,3601,3603,0005,440

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