1929 日特建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 819 | 820 | 818 | 818 | 19,000 | 3,272 |
| 1995-12-28 | 819 | 826 | 819 | 819 | 141,000 | 3,276 |
| 1995-12-27 | 844 | 844 | 830 | 839 | 31,000 | 3,356 |
| 1995-12-26 | 840 | 840 | 830 | 835 | 46,000 | 3,340 |
| 1995-12-25 | 840 | 840 | 831 | 831 | 54,000 | 3,324 |
| 1995-12-22 | 840 | 840 | 830 | 840 | 79,000 | 3,360 |
| 1995-12-21 | 820 | 835 | 820 | 820 | 25,000 | 3,280 |
| 1995-12-20 | 829 | 844 | 824 | 840 | 47,000 | 3,360 |
| 1995-12-19 | 825 | 830 | 820 | 824 | 35,000 | 3,296 |
| 1995-12-18 | 860 | 869 | 830 | 830 | 135,000 | 3,320 |
| 1995-12-15 | 820 | 850 | 810 | 850 | 92,000 | 3,400 |
| 1995-12-14 | 801 | 805 | 791 | 791 | 57,000 | 3,164 |
| 1995-12-13 | 796 | 800 | 790 | 791 | 51,000 | 3,164 |
| 1995-12-12 | 782 | 784 | 781 | 781 | 31,000 | 3,124 |
| 1995-12-11 | 800 | 803 | 790 | 790 | 64,000 | 3,160 |
| 1995-12-08 | 775 | 810 | 775 | 800 | 119,000 | 3,200 |
| 1995-12-07 | 740 | 755 | 739 | 745 | 124,000 | 2,980 |
| 1995-12-06 | 740 | 740 | 735 | 740 | 101,000 | 2,960 |
| 1995-12-05 | 740 | 749 | 740 | 740 | 75,000 | 2,960 |
| 1995-12-04 | 752 | 752 | 742 | 749 | 103,000 | 2,996 |
| 1995-12-01 | 740 | 745 | 740 | 742 | 69,000 | 2,968 |
| 1995-11-30 | 755 | 755 | 745 | 745 | 63,000 | 2,980 |
| 1995-11-29 | 755 | 755 | 749 | 749 | 18,000 | 2,996 |
| 1995-11-28 | 750 | 750 | 745 | 745 | 24,000 | 2,980 |
| 1995-11-27 | 735 | 745 | 735 | 740 | 89,000 | 2,960 |
| 1995-11-24 | 721 | 721 | 721 | 721 | 26,000 | 2,884 |
| 1995-11-22 | 712 | 720 | 711 | 711 | 36,000 | 2,844 |
| 1995-11-21 | 731 | 731 | 711 | 711 | 74,000 | 2,844 |
| 1995-11-20 | 725 | 730 | 725 | 730 | 82,000 | 2,920 |
| 1995-11-17 | 730 | 731 | 729 | 730 | 45,000 | 2,920 |
| 1995-11-16 | 716 | 730 | 716 | 730 | 15,000 | 2,920 |
| 1995-11-15 | 710 | 713 | 708 | 711 | 43,000 | 2,844 |
| 1995-11-14 | 695 | 708 | 695 | 708 | 97,000 | 2,832 |
| 1995-11-13 | 737 | 737 | 735 | 735 | 24,000 | 2,940 |
| 1995-11-10 | 756 | 756 | 736 | 736 | 35,000 | 2,944 |
| 1995-11-09 | 756 | 760 | 756 | 756 | 30,000 | 3,024 |
| 1995-11-08 | 736 | 754 | 736 | 754 | 25,000 | 3,016 |
| 1995-11-07 | 742 | 745 | 736 | 736 | 29,000 | 2,944 |
| 1995-11-06 | 754 | 754 | 740 | 742 | 91,000 | 2,968 |
| 1995-11-02 | 761 | 764 | 756 | 764 | 89,000 | 3,056 |
| 1995-11-01 | 790 | 790 | 750 | 761 | 31,000 | 3,044 |
| 1995-10-31 | 820 | 820 | 814 | 814 | 21,000 | 3,256 |
| 1995-10-30 | 820 | 820 | 820 | 820 | 10,000 | 3,280 |
| 1995-10-27 | 823 | 823 | 820 | 820 | 82,000 | 3,280 |
| 1995-10-26 | 820 | 825 | 820 | 820 | 90,000 | 3,280 |
| 1995-10-25 | 830 | 833 | 828 | 833 | 49,000 | 3,332 |
| 1995-10-24 | 840 | 840 | 825 | 833 | 106,000 | 3,332 |
| 1995-10-23 | 840 | 850 | 833 | 833 | 44,000 | 3,332 |
| 1995-10-20 | 827 | 840 | 826 | 840 | 30,000 | 3,360 |
| 1995-10-19 | 834 | 835 | 826 | 826 | 8,000 | 3,304 |
| 1995-10-18 | 826 | 828 | 826 | 826 | 5,000 | 3,304 |
| 1995-10-17 | 826 | 836 | 825 | 825 | 9,000 | 3,300 |
| 1995-10-16 | 855 | 855 | 825 | 825 | 19,000 | 3,300 |
| 1995-10-13 | 855 | 855 | 855 | 855 | 9,000 | 3,420 |
| 1995-10-12 | 842 | 855 | 842 | 855 | 20,000 | 3,420 |
| 1995-10-11 | 851 | 851 | 841 | 841 | 17,000 | 3,364 |
| 1995-10-09 | 854 | 860 | 851 | 851 | 8,000 | 3,404 |
| 1995-10-06 | 851 | 860 | 851 | 851 | 10,000 | 3,404 |
| 1995-10-05 | 861 | 861 | 861 | 861 | 12,000 | 3,444 |
| 1995-10-04 | 836 | 851 | 836 | 851 | 14,000 | 3,404 |
| 1995-10-03 | 835 | 835 | 831 | 833 | 28,000 | 3,332 |
| 1995-10-02 | 830 | 840 | 830 | 839 | 21,000 | 3,356 |
| 1995-09-29 | 861 | 861 | 848 | 850 | 114,000 | 3,400 |
| 1995-09-28 | 885 | 885 | 870 | 870 | 32,000 | 3,480 |
| 1995-09-27 | 870 | 887 | 870 | 887 | 7,000 | 3,548 |
| 1995-09-26 | 870 | 890 | 865 | 885 | 79,000 | 3,540 |
| 1995-09-25 | 890 | 890 | 869 | 869 | 21,000 | 3,476 |
| 1995-09-22 | 877 | 881 | 861 | 861 | 64,000 | 3,444 |
| 1995-09-21 | 881 | 881 | 876 | 876 | 12,000 | 3,504 |
| 1995-09-20 | 900 | 905 | 886 | 890 | 347,000 | 3,560 |
| 1995-09-19 | 876 | 890 | 875 | 890 | 13,000 | 3,560 |
| 1995-09-18 | 890 | 896 | 871 | 871 | 204,000 | 3,484 |
| 1995-09-14 | 891 | 895 | 886 | 890 | 171,000 | 3,560 |
| 1995-09-13 | 890 | 892 | 885 | 890 | 203,000 | 3,560 |
| 1995-09-12 | 881 | 890 | 881 | 890 | 17,000 | 3,560 |
| 1995-09-11 | 859 | 878 | 859 | 870 | 15,000 | 3,480 |
| 1995-09-08 | 841 | 860 | 840 | 850 | 29,000 | 3,400 |
| 1995-09-07 | 847 | 847 | 840 | 840 | 11,000 | 3,360 |
| 1995-09-06 | 850 | 850 | 841 | 841 | 9,000 | 3,364 |
| 1995-09-05 | 850 | 860 | 850 | 850 | 8,000 | 3,400 |
| 1995-09-04 | 883 | 883 | 870 | 870 | 20,000 | 3,480 |
| 1995-09-01 | 885 | 885 | 885 | 885 | 24,000 | 3,540 |
| 1995-08-31 | 889 | 889 | 885 | 885 | 22,000 | 3,540 |
| 1995-08-30 | 890 | 890 | 885 | 886 | 33,000 | 3,544 |
| 1995-08-29 | 900 | 909 | 886 | 895 | 24,000 | 3,580 |
| 1995-08-28 | 885 | 890 | 876 | 890 | 30,000 | 3,560 |
| 1995-08-25 | 873 | 876 | 870 | 875 | 20,000 | 3,500 |
| 1995-08-24 | 870 | 877 | 860 | 874 | 13,000 | 3,496 |
| 1995-08-23 | 864 | 878 | 860 | 868 | 19,000 | 3,472 |
| 1995-08-22 | 880 | 880 | 863 | 880 | 16,000 | 3,520 |
| 1995-08-21 | 870 | 885 | 870 | 883 | 45,000 | 3,532 |
| 1995-08-18 | 860 | 860 | 845 | 845 | 41,000 | 3,380 |
| 1995-08-17 | 890 | 890 | 870 | 870 | 22,000 | 3,480 |
| 1995-08-16 | 900 | 910 | 880 | 890 | 64,000 | 3,560 |
| 1995-08-15 | 870 | 882 | 870 | 880 | 16,000 | 3,520 |
| 1995-08-14 | 864 | 864 | 854 | 864 | 19,000 | 3,456 |
| 1995-08-11 | 845 | 850 | 845 | 850 | 7,000 | 3,400 |
| 1995-08-10 | 846 | 846 | 840 | 840 | 19,000 | 3,360 |
| 1995-08-09 | 830 | 835 | 830 | 835 | 19,000 | 3,340 |
| 1995-08-08 | 830 | 830 | 820 | 830 | 23,000 | 3,320 |
| 1995-08-07 | 825 | 830 | 820 | 830 | 19,000 | 3,320 |
| 1995-08-04 | 825 | 830 | 825 | 825 | 10,000 | 3,300 |
| 1995-08-03 | 846 | 846 | 825 | 825 | 12,000 | 3,300 |
| 1995-08-02 | 810 | 810 | 805 | 806 | 117,000 | 3,224 |
| 1995-08-01 | 812 | 821 | 805 | 805 | 76,000 | 3,220 |
| 1995-07-31 | 793 | 807 | 793 | 807 | 12,000 | 3,228 |
| 1995-07-28 | 780 | 785 | 780 | 781 | 42,000 | 3,124 |
| 1995-07-27 | 780 | 790 | 780 | 780 | 30,000 | 3,120 |
| 1995-07-26 | 771 | 778 | 770 | 778 | 61,000 | 3,112 |
| 1995-07-25 | 813 | 813 | 790 | 790 | 22,000 | 3,160 |
| 1995-07-24 | 860 | 860 | 823 | 823 | 30,000 | 3,292 |
| 1995-07-21 | 838 | 840 | 838 | 840 | 40,000 | 3,360 |
| 1995-07-20 | 837 | 838 | 830 | 838 | 21,000 | 3,352 |
| 1995-07-19 | 870 | 870 | 832 | 845 | 39,000 | 3,380 |
| 1995-07-18 | 879 | 885 | 869 | 885 | 58,000 | 3,540 |
| 1995-07-17 | 868 | 880 | 868 | 872 | 55,000 | 3,488 |
| 1995-07-14 | 868 | 868 | 850 | 860 | 28,000 | 3,440 |
| 1995-07-13 | 897 | 897 | 870 | 870 | 312,000 | 3,480 |
| 1995-07-12 | 820 | 880 | 815 | 879 | 229,000 | 3,516 |
| 1995-07-11 | 741 | 780 | 741 | 780 | 74,000 | 3,120 |
| 1995-07-10 | 755 | 755 | 740 | 740 | 82,000 | 2,960 |
| 1995-07-07 | 700 | 730 | 700 | 725 | 76,000 | 2,900 |
| 1995-07-06 | 691 | 700 | 691 | 696 | 12,000 | 2,784 |
| 1995-07-05 | 700 | 700 | 690 | 690 | 12,000 | 2,760 |
| 1995-07-04 | 691 | 700 | 691 | 700 | 18,000 | 2,800 |
| 1995-07-03 | 700 | 700 | 690 | 690 | 27,000 | 2,760 |
| 1995-06-30 | 700 | 701 | 700 | 701 | 16,000 | 2,804 |
| 1995-06-29 | 701 | 710 | 701 | 706 | 35,000 | 2,824 |
| 1995-06-28 | 700 | 705 | 700 | 700 | 24,000 | 2,800 |
| 1995-06-27 | 718 | 720 | 710 | 710 | 54,000 | 2,840 |
| 1995-06-26 | 719 | 720 | 710 | 710 | 56,000 | 2,840 |
| 1995-06-23 | 750 | 750 | 726 | 726 | 131,000 | 2,904 |
| 1995-06-22 | 755 | 755 | 755 | 755 | 9,000 | 3,020 |
| 1995-06-21 | 756 | 774 | 756 | 774 | 9,000 | 3,096 |
| 1995-06-20 | 765 | 765 | 755 | 756 | 8,000 | 3,024 |
| 1995-06-19 | 746 | 756 | 745 | 755 | 6,000 | 3,020 |
| 1995-06-16 | 750 | 750 | 745 | 745 | 13,000 | 2,980 |
| 1995-06-15 | 738 | 745 | 738 | 745 | 10,000 | 2,980 |
| 1995-06-14 | 737 | 742 | 737 | 737 | 68,000 | 2,948 |
| 1995-06-13 | 759 | 759 | 727 | 730 | 112,000 | 2,920 |
| 1995-06-12 | 749 | 759 | 745 | 759 | 98,000 | 3,036 |
| 1995-06-06 | 888 | 888 | 879 | 879 | 12,000 | 3,516 |
| 1995-06-05 | 879 | 879 | 879 | 879 | 1,000 | 3,516 |
| 1995-06-02 | 880 | 880 | 878 | 878 | 16,000 | 3,512 |
| 1995-06-01 | 880 | 880 | 880 | 880 | 8,000 | 3,520 |
| 1995-05-31 | 880 | 880 | 870 | 880 | 13,000 | 3,520 |
| 1995-05-30 | 895 | 895 | 894 | 894 | 5,000 | 3,576 |
| 1995-05-29 | 894 | 894 | 894 | 894 | 16,000 | 3,576 |
| 1995-05-26 | 890 | 890 | 887 | 887 | 20,000 | 3,548 |
| 1995-05-25 | 910 | 910 | 890 | 890 | 22,000 | 3,560 |
| 1995-05-24 | 910 | 910 | 895 | 895 | 16,000 | 3,580 |
| 1995-05-23 | 891 | 900 | 890 | 900 | 35,000 | 3,600 |
| 1995-05-22 | 903 | 903 | 900 | 902 | 25,000 | 3,608 |
| 1995-05-19 | 902 | 902 | 900 | 902 | 11,000 | 3,608 |
| 1995-05-18 | 902 | 904 | 902 | 902 | 27,000 | 3,608 |
| 1995-05-17 | 897 | 900 | 897 | 899 | 11,000 | 3,596 |
| 1995-05-16 | 895 | 902 | 890 | 897 | 21,000 | 3,588 |
| 1995-05-15 | 914 | 915 | 902 | 902 | 17,000 | 3,608 |
| 1995-05-12 | 914 | 925 | 914 | 921 | 13,000 | 3,684 |
| 1995-05-11 | 923 | 925 | 920 | 925 | 38,000 | 3,700 |
| 1995-05-10 | 911 | 916 | 911 | 914 | 17,000 | 3,656 |
| 1995-05-09 | 921 | 921 | 912 | 912 | 5,000 | 3,648 |
| 1995-05-08 | 922 | 922 | 920 | 920 | 5,000 | 3,680 |
| 1995-05-02 | 907 | 920 | 907 | 920 | 15,000 | 3,680 |
| 1995-05-01 | 916 | 916 | 907 | 907 | 20,000 | 3,628 |
| 1995-04-28 | 915 | 916 | 907 | 907 | 11,000 | 3,628 |
| 1995-04-27 | 910 | 910 | 906 | 906 | 29,000 | 3,624 |
| 1995-04-26 | 913 | 913 | 905 | 905 | 8,000 | 3,620 |
| 1995-04-25 | 906 | 915 | 906 | 914 | 21,000 | 3,656 |
| 1995-04-24 | 914 | 914 | 905 | 905 | 24,000 | 3,620 |
| 1995-04-21 | 905 | 909 | 900 | 900 | 29,000 | 3,600 |
| 1995-04-20 | 902 | 917 | 902 | 915 | 20,000 | 3,660 |
| 1995-04-19 | 907 | 909 | 904 | 904 | 51,000 | 3,616 |
| 1995-04-18 | 909 | 909 | 909 | 909 | 4,000 | 3,636 |
| 1995-04-17 | 891 | 907 | 891 | 907 | 17,000 | 3,628 |
| 1995-04-14 | 905 | 910 | 902 | 902 | 32,000 | 3,608 |
| 1995-04-13 | 911 | 911 | 901 | 902 | 39,000 | 3,608 |
| 1995-04-12 | 915 | 921 | 905 | 911 | 76,000 | 3,644 |
| 1995-04-11 | 930 | 930 | 925 | 925 | 6,000 | 3,700 |
| 1995-04-10 | 925 | 925 | 925 | 925 | 9,000 | 3,700 |
| 1995-04-07 | 935 | 935 | 915 | 930 | 8,000 | 3,720 |
| 1995-04-06 | 940 | 940 | 935 | 935 | 12,000 | 3,740 |
| 1995-04-05 | 931 | 945 | 931 | 936 | 5,000 | 3,744 |
| 1995-04-04 | 910 | 911 | 910 | 911 | 15,000 | 3,644 |
| 1995-03-31 | 980 | 981 | 980 | 980 | 12,000 | 3,920 |
| 1995-03-30 | 975 | 975 | 975 | 975 | 15,000 | 3,900 |
| 1995-03-29 | 960 | 980 | 960 | 980 | 15,000 | 3,920 |
| 1995-03-28 | 900 | 960 | 900 | 950 | 53,000 | 3,800 |
| 1995-03-27 | 885 | 910 | 880 | 888 | 77,000 | 3,552 |
| 1995-03-24 | 930 | 930 | 890 | 890 | 26,000 | 3,560 |
| 1995-03-23 | 940 | 940 | 930 | 930 | 20,000 | 3,720 |
| 1995-03-22 | 984 | 984 | 970 | 970 | 13,000 | 3,880 |
| 1995-03-20 | 979 | 985 | 970 | 985 | 111,000 | 3,940 |
| 1995-03-17 | 979 | 990 | 970 | 970 | 15,000 | 3,880 |
| 1995-03-16 | 993 | 993 | 979 | 979 | 25,000 | 3,916 |
| 1995-03-15 | 990 | 1,020 | 985 | 990 | 73,000 | 3,960 |
| 1995-03-14 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 4,040 |
| 1995-03-13 | 1,030 | 1,040 | 1,020 | 1,020 | 20,000 | 4,080 |
| 1995-03-10 | 1,050 | 1,050 | 1,010 | 1,010 | 35,000 | 4,040 |
| 1995-03-09 | 1,050 | 1,070 | 1,050 | 1,050 | 40,000 | 4,200 |
| 1995-03-08 | 1,100 | 1,100 | 1,030 | 1,040 | 33,000 | 4,160 |
| 1995-03-07 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 | 4,480 |
| 1995-03-06 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 4,560 |
| 1995-03-03 | 1,120 | 1,160 | 1,120 | 1,140 | 21,000 | 4,560 |
| 1995-03-02 | 1,170 | 1,170 | 1,140 | 1,140 | 21,000 | 4,560 |
| 1995-03-01 | 1,100 | 1,150 | 1,100 | 1,150 | 12,000 | 4,600 |
| 1995-02-28 | 1,070 | 1,120 | 1,070 | 1,120 | 10,000 | 4,480 |
| 1995-02-27 | 1,120 | 1,120 | 1,040 | 1,070 | 36,000 | 4,280 |
| 1995-02-24 | 1,100 | 1,110 | 1,080 | 1,110 | 187,000 | 4,440 |
| 1995-02-23 | 1,120 | 1,120 | 1,060 | 1,060 | 623,000 | 4,240 |
| 1995-02-22 | 1,130 | 1,140 | 1,120 | 1,130 | 96,000 | 4,520 |
| 1995-02-21 | 1,130 | 1,140 | 1,120 | 1,140 | 97,000 | 4,560 |
| 1995-02-20 | 1,140 | 1,160 | 1,130 | 1,140 | 35,000 | 4,560 |
| 1995-02-17 | 1,140 | 1,170 | 1,120 | 1,140 | 34,000 | 4,560 |
| 1995-02-16 | 1,160 | 1,160 | 1,120 | 1,120 | 1,664,000 | 4,480 |
| 1995-02-15 | 1,200 | 1,200 | 1,150 | 1,160 | 1,062,000 | 4,640 |
| 1995-02-14 | 1,230 | 1,250 | 1,220 | 1,220 | 52,000 | 4,880 |
| 1995-02-13 | 1,240 | 1,300 | 1,230 | 1,270 | 135,000 | 5,080 |
| 1995-02-10 | 1,200 | 1,230 | 1,170 | 1,230 | 35,000 | 4,920 |
| 1995-02-09 | 1,180 | 1,200 | 1,150 | 1,200 | 27,000 | 4,800 |
| 1995-02-08 | 1,250 | 1,250 | 1,170 | 1,170 | 52,000 | 4,680 |
| 1995-02-07 | 1,240 | 1,280 | 1,240 | 1,250 | 22,000 | 5,000 |
| 1995-02-06 | 1,260 | 1,260 | 1,240 | 1,240 | 45,000 | 4,960 |
| 1995-02-03 | 1,260 | 1,260 | 1,230 | 1,260 | 109,000 | 5,040 |
| 1995-02-02 | 1,280 | 1,280 | 1,240 | 1,280 | 90,000 | 5,120 |
| 1995-02-01 | 1,300 | 1,320 | 1,280 | 1,300 | 233,000 | 5,200 |
| 1995-01-31 | 1,420 | 1,420 | 1,330 | 1,330 | 347,000 | 5,320 |
| 1995-01-30 | 1,300 | 1,450 | 1,290 | 1,420 | 578,000 | 5,680 |
| 1995-01-27 | 1,270 | 1,280 | 1,220 | 1,260 | 296,000 | 5,040 |
| 1995-01-26 | 1,250 | 1,270 | 1,200 | 1,250 | 548,000 | 5,000 |
| 1995-01-25 | 1,060 | 1,230 | 1,060 | 1,150 | 601,000 | 4,600 |
| 1995-01-24 | 970 | 1,040 | 970 | 1,030 | 162,000 | 4,120 |
| 1995-01-23 | 1,030 | 1,030 | 991 | 1,000 | 108,000 | 4,000 |
| 1995-01-20 | 1,010 | 1,020 | 1,010 | 1,010 | 73,000 | 4,040 |
| 1995-01-19 | 1,020 | 1,030 | 1,010 | 1,020 | 138,000 | 4,080 |
| 1995-01-18 | 1,020 | 1,040 | 1,010 | 1,010 | 77,000 | 4,040 |
| 1995-01-17 | 956 | 984 | 956 | 984 | 21,000 | 3,936 |
| 1995-01-13 | 953 | 955 | 953 | 955 | 4,000 | 3,820 |
| 1995-01-12 | 956 | 960 | 953 | 953 | 20,000 | 3,812 |
| 1995-01-11 | 959 | 960 | 958 | 958 | 29,000 | 3,832 |
| 1995-01-10 | 960 | 960 | 955 | 960 | 33,000 | 3,840 |
| 1995-01-09 | 970 | 970 | 960 | 960 | 16,000 | 3,840 |
| 1995-01-06 | 985 | 985 | 965 | 970 | 45,000 | 3,880 |
| 1995-01-05 | 1,000 | 1,000 | 995 | 995 | 12,000 | 3,980 |
| 1995-01-04 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 | 4,040 |
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