1929 日特建設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 765 | 765 | 765 | 765 | 14,000 | 3,060 |
| 1996-12-27 | 800 | 800 | 790 | 800 | 46,000 | 3,200 |
| 1996-12-26 | 774 | 790 | 765 | 790 | 91,000 | 3,160 |
| 1996-12-25 | 761 | 765 | 761 | 765 | 30,000 | 3,060 |
| 1996-12-24 | 830 | 830 | 800 | 800 | 35,000 | 3,200 |
| 1996-12-20 | 846 | 846 | 826 | 830 | 52,000 | 3,320 |
| 1996-12-19 | 837 | 837 | 828 | 836 | 36,000 | 3,344 |
| 1996-12-18 | 835 | 838 | 826 | 838 | 19,000 | 3,352 |
| 1996-12-17 | 826 | 835 | 826 | 831 | 40,000 | 3,324 |
| 1996-12-16 | 829 | 836 | 825 | 829 | 197,000 | 3,316 |
| 1996-12-13 | 799 | 813 | 799 | 813 | 41,000 | 3,252 |
| 1996-12-12 | 818 | 818 | 818 | 818 | 2,000 | 3,272 |
| 1996-12-11 | 850 | 850 | 818 | 818 | 44,000 | 3,272 |
| 1996-12-10 | 831 | 835 | 831 | 835 | 10,000 | 3,340 |
| 1996-12-09 | 822 | 830 | 820 | 830 | 10,000 | 3,320 |
| 1996-12-06 | 818 | 823 | 818 | 820 | 34,000 | 3,280 |
| 1996-12-05 | 823 | 823 | 822 | 822 | 14,000 | 3,288 |
| 1996-12-04 | 832 | 832 | 822 | 822 | 23,000 | 3,288 |
| 1996-12-03 | 825 | 834 | 825 | 825 | 22,000 | 3,300 |
| 1996-12-02 | 830 | 830 | 825 | 825 | 49,000 | 3,300 |
| 1996-11-29 | 836 | 843 | 831 | 843 | 315,000 | 3,372 |
| 1996-11-28 | 835 | 836 | 827 | 836 | 325,000 | 3,344 |
| 1996-11-27 | 849 | 849 | 842 | 843 | 21,000 | 3,372 |
| 1996-11-26 | 855 | 855 | 841 | 842 | 221,000 | 3,368 |
| 1996-11-25 | 865 | 865 | 865 | 865 | 8,000 | 3,460 |
| 1996-11-22 | 848 | 848 | 845 | 845 | 5,000 | 3,380 |
| 1996-11-21 | 846 | 855 | 846 | 855 | 28,000 | 3,420 |
| 1996-11-20 | 850 | 850 | 839 | 845 | 31,000 | 3,380 |
| 1996-11-19 | 830 | 841 | 830 | 840 | 26,000 | 3,360 |
| 1996-11-18 | 850 | 850 | 829 | 829 | 40,000 | 3,316 |
| 1996-11-15 | 851 | 851 | 850 | 850 | 5,000 | 3,400 |
| 1996-11-14 | 852 | 856 | 851 | 851 | 15,000 | 3,404 |
| 1996-11-13 | 860 | 860 | 850 | 852 | 31,000 | 3,408 |
| 1996-11-12 | 868 | 868 | 850 | 850 | 14,000 | 3,400 |
| 1996-11-11 | 852 | 852 | 849 | 849 | 7,000 | 3,396 |
| 1996-11-08 | 852 | 852 | 850 | 852 | 58,000 | 3,408 |
| 1996-11-07 | 851 | 856 | 851 | 852 | 76,000 | 3,408 |
| 1996-11-06 | 855 | 860 | 850 | 851 | 283,000 | 3,404 |
| 1996-11-05 | 851 | 853 | 851 | 853 | 6,000 | 3,412 |
| 1996-11-01 | 873 | 873 | 851 | 851 | 28,000 | 3,404 |
| 1996-10-31 | 880 | 880 | 862 | 872 | 29,000 | 3,488 |
| 1996-10-30 | 880 | 880 | 880 | 880 | 1,000 | 3,520 |
| 1996-10-29 | 870 | 875 | 870 | 874 | 13,000 | 3,496 |
| 1996-10-28 | 874 | 874 | 874 | 874 | 7,000 | 3,496 |
| 1996-10-25 | 858 | 858 | 854 | 854 | 20,000 | 3,416 |
| 1996-10-24 | 899 | 899 | 860 | 860 | 25,000 | 3,440 |
| 1996-10-23 | 875 | 880 | 870 | 880 | 13,000 | 3,520 |
| 1996-10-22 | 886 | 886 | 875 | 875 | 17,000 | 3,500 |
| 1996-10-21 | 895 | 895 | 885 | 885 | 22,000 | 3,540 |
| 1996-10-18 | 881 | 891 | 875 | 875 | 29,000 | 3,500 |
| 1996-10-17 | 898 | 898 | 880 | 880 | 29,000 | 3,520 |
| 1996-10-16 | 900 | 900 | 898 | 898 | 27,000 | 3,592 |
| 1996-10-15 | 894 | 894 | 890 | 890 | 15,000 | 3,560 |
| 1996-10-14 | 897 | 900 | 897 | 900 | 43,000 | 3,600 |
| 1996-10-11 | 886 | 898 | 886 | 898 | 13,000 | 3,592 |
| 1996-10-09 | 898 | 898 | 889 | 892 | 34,000 | 3,568 |
| 1996-10-08 | 888 | 900 | 888 | 900 | 11,000 | 3,600 |
| 1996-10-07 | 887 | 890 | 887 | 888 | 10,000 | 3,552 |
| 1996-10-04 | 882 | 886 | 882 | 886 | 53,000 | 3,544 |
| 1996-10-03 | 898 | 898 | 882 | 892 | 30,000 | 3,568 |
| 1996-10-02 | 892 | 893 | 890 | 890 | 40,000 | 3,560 |
| 1996-10-01 | 890 | 890 | 890 | 890 | 5,000 | 3,560 |
| 1996-09-30 | 875 | 893 | 875 | 893 | 29,000 | 3,572 |
| 1996-09-27 | 881 | 890 | 870 | 875 | 96,000 | 3,500 |
| 1996-09-26 | 851 | 877 | 851 | 877 | 30,000 | 3,508 |
| 1996-09-25 | 859 | 860 | 851 | 851 | 21,000 | 3,404 |
| 1996-09-24 | 877 | 877 | 850 | 850 | 36,000 | 3,400 |
| 1996-09-20 | 857 | 875 | 855 | 868 | 45,000 | 3,472 |
| 1996-09-19 | 869 | 869 | 861 | 868 | 186,000 | 3,472 |
| 1996-09-18 | 872 | 872 | 859 | 861 | 209,000 | 3,444 |
| 1996-09-17 | 869 | 886 | 869 | 885 | 150,000 | 3,540 |
| 1996-09-13 | 845 | 853 | 845 | 852 | 153,000 | 3,408 |
| 1996-09-12 | 870 | 870 | 861 | 861 | 44,000 | 3,444 |
| 1996-09-11 | 888 | 888 | 869 | 870 | 22,000 | 3,480 |
| 1996-09-10 | 899 | 899 | 880 | 880 | 103,000 | 3,520 |
| 1996-09-09 | 904 | 904 | 899 | 900 | 15,000 | 3,600 |
| 1996-09-06 | 909 | 909 | 900 | 900 | 165,000 | 3,600 |
| 1996-09-05 | 909 | 918 | 909 | 918 | 7,000 | 3,672 |
| 1996-09-04 | 900 | 909 | 900 | 909 | 17,000 | 3,636 |
| 1996-09-03 | 910 | 910 | 900 | 900 | 13,000 | 3,600 |
| 1996-09-02 | 906 | 915 | 906 | 910 | 12,000 | 3,640 |
| 1996-08-30 | 909 | 909 | 900 | 906 | 6,000 | 3,624 |
| 1996-08-29 | 899 | 918 | 899 | 918 | 4,000 | 3,672 |
| 1996-08-28 | 909 | 909 | 909 | 909 | 8,000 | 3,636 |
| 1996-08-27 | 909 | 909 | 909 | 909 | 9,000 | 3,636 |
| 1996-08-26 | 909 | 916 | 900 | 900 | 23,000 | 3,600 |
| 1996-08-23 | 914 | 915 | 891 | 900 | 15,000 | 3,600 |
| 1996-08-22 | 910 | 915 | 910 | 915 | 12,000 | 3,660 |
| 1996-08-21 | 910 | 916 | 910 | 910 | 18,000 | 3,640 |
| 1996-08-20 | 924 | 924 | 915 | 915 | 10,000 | 3,660 |
| 1996-08-19 | 926 | 926 | 915 | 923 | 284,000 | 3,692 |
| 1996-08-16 | 936 | 936 | 921 | 926 | 6,000 | 3,704 |
| 1996-08-15 | 935 | 935 | 930 | 935 | 23,000 | 3,740 |
| 1996-08-14 | 915 | 920 | 915 | 915 | 52,000 | 3,660 |
| 1996-08-13 | 919 | 920 | 915 | 915 | 48,000 | 3,660 |
| 1996-08-12 | 928 | 928 | 920 | 920 | 5,000 | 3,680 |
| 1996-08-09 | 930 | 935 | 923 | 935 | 37,000 | 3,740 |
| 1996-08-08 | 935 | 940 | 926 | 935 | 39,000 | 3,740 |
| 1996-08-07 | 922 | 935 | 922 | 935 | 39,000 | 3,740 |
| 1996-08-06 | 925 | 925 | 918 | 920 | 38,000 | 3,680 |
| 1996-08-05 | 915 | 925 | 915 | 925 | 32,000 | 3,700 |
| 1996-08-02 | 901 | 911 | 900 | 910 | 24,000 | 3,640 |
| 1996-08-01 | 900 | 901 | 895 | 901 | 20,000 | 3,604 |
| 1996-07-31 | 905 | 910 | 901 | 901 | 38,000 | 3,604 |
| 1996-07-30 | 908 | 909 | 906 | 908 | 22,000 | 3,632 |
| 1996-07-29 | 911 | 911 | 909 | 909 | 30,000 | 3,636 |
| 1996-07-26 | 902 | 917 | 902 | 906 | 19,000 | 3,624 |
| 1996-07-25 | 913 | 920 | 908 | 920 | 70,000 | 3,680 |
| 1996-07-24 | 927 | 927 | 910 | 913 | 20,000 | 3,652 |
| 1996-07-23 | 922 | 922 | 922 | 922 | 11,000 | 3,688 |
| 1996-07-22 | 959 | 959 | 950 | 950 | 159,000 | 3,800 |
| 1996-07-19 | 948 | 960 | 948 | 960 | 16,000 | 3,840 |
| 1996-07-18 | 948 | 948 | 947 | 948 | 19,000 | 3,792 |
| 1996-07-17 | 940 | 940 | 926 | 940 | 90,000 | 3,760 |
| 1996-07-16 | 935 | 935 | 929 | 930 | 31,000 | 3,720 |
| 1996-07-15 | 950 | 950 | 945 | 949 | 20,000 | 3,796 |
| 1996-07-12 | 962 | 962 | 946 | 950 | 34,000 | 3,800 |
| 1996-07-11 | 950 | 962 | 950 | 962 | 3,000 | 3,848 |
| 1996-07-10 | 965 | 965 | 946 | 965 | 51,000 | 3,860 |
| 1996-07-09 | 940 | 954 | 940 | 946 | 21,000 | 3,784 |
| 1996-07-08 | 945 | 945 | 940 | 945 | 73,000 | 3,780 |
| 1996-07-05 | 975 | 975 | 945 | 945 | 27,000 | 3,780 |
| 1996-07-04 | 985 | 985 | 980 | 980 | 32,000 | 3,920 |
| 1996-07-03 | 988 | 988 | 971 | 985 | 21,000 | 3,940 |
| 1996-07-02 | 980 | 990 | 980 | 990 | 7,000 | 3,960 |
| 1996-07-01 | 990 | 990 | 975 | 990 | 30,000 | 3,960 |
| 1996-06-28 | 995 | 1,000 | 995 | 1,000 | 37,000 | 4,000 |
| 1996-06-27 | 995 | 995 | 990 | 995 | 32,000 | 3,980 |
| 1996-06-26 | 985 | 990 | 970 | 985 | 155,000 | 3,940 |
| 1996-06-25 | 980 | 985 | 975 | 985 | 58,000 | 3,940 |
| 1996-06-24 | 971 | 980 | 971 | 973 | 44,000 | 3,892 |
| 1996-06-21 | 966 | 970 | 956 | 970 | 10,000 | 3,880 |
| 1996-06-20 | 970 | 970 | 945 | 945 | 57,000 | 3,780 |
| 1996-06-19 | 960 | 961 | 960 | 960 | 45,000 | 3,840 |
| 1996-06-18 | 956 | 966 | 956 | 960 | 60,000 | 3,840 |
| 1996-06-17 | 985 | 985 | 965 | 966 | 123,000 | 3,864 |
| 1996-06-14 | 940 | 946 | 940 | 945 | 100,000 | 3,780 |
| 1996-06-13 | 929 | 960 | 929 | 960 | 36,000 | 3,840 |
| 1996-06-12 | 925 | 935 | 925 | 929 | 48,000 | 3,716 |
| 1996-06-11 | 924 | 935 | 924 | 924 | 21,000 | 3,696 |
| 1996-06-10 | 930 | 930 | 930 | 930 | 7,000 | 3,720 |
| 1996-06-07 | 931 | 932 | 920 | 930 | 107,000 | 3,720 |
| 1996-06-06 | 960 | 960 | 931 | 931 | 31,000 | 3,724 |
| 1996-06-05 | 951 | 960 | 949 | 960 | 20,000 | 3,840 |
| 1996-06-04 | 940 | 947 | 940 | 947 | 23,000 | 3,788 |
| 1996-06-03 | 972 | 973 | 940 | 949 | 16,000 | 3,796 |
| 1996-05-31 | 979 | 984 | 960 | 984 | 14,000 | 3,936 |
| 1996-05-30 | 985 | 985 | 960 | 979 | 13,000 | 3,916 |
| 1996-05-29 | 951 | 980 | 951 | 976 | 25,000 | 3,904 |
| 1996-05-28 | 941 | 950 | 940 | 950 | 33,000 | 3,800 |
| 1996-05-27 | 955 | 965 | 940 | 940 | 41,000 | 3,760 |
| 1996-05-24 | 965 | 965 | 945 | 946 | 45,000 | 3,784 |
| 1996-05-23 | 973 | 980 | 960 | 960 | 20,000 | 3,840 |
| 1996-05-22 | 988 | 988 | 975 | 982 | 29,000 | 3,928 |
| 1996-05-21 | 1,010 | 1,010 | 983 | 983 | 50,000 | 3,932 |
| 1996-05-20 | 1,030 | 1,040 | 989 | 989 | 81,000 | 3,956 |
| 1996-05-17 | 1,000 | 1,020 | 1,000 | 1,020 | 98,000 | 4,080 |
| 1996-05-16 | 1,020 | 1,020 | 993 | 993 | 26,000 | 3,972 |
| 1996-05-15 | 1,000 | 1,020 | 1,000 | 1,020 | 20,000 | 4,080 |
| 1996-05-14 | 1,020 | 1,020 | 1,000 | 1,000 | 59,000 | 4,000 |
| 1996-05-13 | 1,020 | 1,020 | 1,000 | 1,020 | 67,000 | 4,080 |
| 1996-05-10 | 1,020 | 1,020 | 1,010 | 1,020 | 66,000 | 4,080 |
| 1996-05-09 | 1,000 | 1,010 | 993 | 1,000 | 107,000 | 4,000 |
| 1996-05-08 | 1,070 | 1,070 | 1,000 | 1,030 | 111,000 | 4,120 |
| 1996-05-07 | 1,040 | 1,060 | 1,020 | 1,060 | 261,000 | 4,240 |
| 1996-05-02 | 996 | 1,030 | 995 | 1,020 | 369,000 | 4,080 |
| 1996-05-01 | 961 | 996 | 960 | 996 | 173,000 | 3,984 |
| 1996-04-30 | 976 | 976 | 966 | 966 | 55,000 | 3,864 |
| 1996-04-26 | 960 | 966 | 945 | 966 | 92,000 | 3,864 |
| 1996-04-25 | 960 | 960 | 950 | 950 | 149,000 | 3,800 |
| 1996-04-24 | 949 | 949 | 935 | 946 | 83,000 | 3,784 |
| 1996-04-23 | 950 | 950 | 920 | 920 | 86,000 | 3,680 |
| 1996-04-22 | 950 | 950 | 931 | 940 | 56,000 | 3,760 |
| 1996-04-19 | 940 | 950 | 930 | 950 | 267,000 | 3,800 |
| 1996-04-18 | 940 | 950 | 930 | 941 | 69,000 | 3,764 |
| 1996-04-17 | 956 | 970 | 940 | 950 | 111,000 | 3,800 |
| 1996-04-16 | 923 | 980 | 920 | 947 | 521,000 | 3,788 |
| 1996-04-15 | 909 | 920 | 909 | 916 | 241,000 | 3,664 |
| 1996-04-12 | 890 | 903 | 890 | 900 | 201,000 | 3,600 |
| 1996-04-11 | 888 | 898 | 887 | 898 | 59,000 | 3,592 |
| 1996-04-10 | 899 | 900 | 885 | 885 | 50,000 | 3,540 |
| 1996-04-09 | 880 | 901 | 880 | 884 | 152,000 | 3,536 |
| 1996-04-08 | 900 | 900 | 880 | 880 | 38,000 | 3,520 |
| 1996-04-05 | 876 | 885 | 876 | 882 | 157,000 | 3,528 |
| 1996-04-04 | 885 | 885 | 875 | 875 | 23,000 | 3,500 |
| 1996-04-03 | 880 | 885 | 870 | 885 | 34,000 | 3,540 |
| 1996-04-02 | 880 | 900 | 840 | 840 | 43,000 | 3,360 |
| 1996-04-01 | 871 | 900 | 871 | 890 | 26,000 | 3,560 |
| 1996-03-29 | 878 | 883 | 870 | 870 | 37,000 | 3,480 |
| 1996-03-28 | 870 | 878 | 858 | 878 | 21,000 | 3,512 |
| 1996-03-27 | 865 | 870 | 855 | 870 | 12,000 | 3,480 |
| 1996-03-26 | 845 | 855 | 845 | 855 | 12,000 | 3,420 |
| 1996-03-25 | 844 | 845 | 843 | 844 | 44,000 | 3,376 |
| 1996-03-22 | 843 | 850 | 843 | 843 | 22,000 | 3,372 |
| 1996-03-21 | 840 | 852 | 840 | 842 | 26,000 | 3,368 |
| 1996-03-19 | 840 | 849 | 840 | 840 | 53,000 | 3,360 |
| 1996-03-18 | 836 | 840 | 836 | 837 | 14,000 | 3,348 |
| 1996-03-15 | 838 | 838 | 835 | 835 | 9,000 | 3,340 |
| 1996-03-14 | 835 | 838 | 835 | 838 | 4,000 | 3,352 |
| 1996-03-13 | 876 | 876 | 835 | 835 | 52,000 | 3,340 |
| 1996-03-12 | 840 | 873 | 840 | 870 | 106,000 | 3,480 |
| 1996-03-11 | 831 | 840 | 830 | 840 | 40,000 | 3,360 |
| 1996-03-08 | 835 | 846 | 835 | 835 | 75,000 | 3,340 |
| 1996-03-07 | 842 | 842 | 830 | 831 | 15,000 | 3,324 |
| 1996-03-06 | 841 | 843 | 840 | 843 | 36,000 | 3,372 |
| 1996-03-05 | 859 | 859 | 840 | 840 | 25,000 | 3,360 |
| 1996-03-04 | 858 | 872 | 858 | 858 | 27,000 | 3,432 |
| 1996-03-01 | 874 | 878 | 860 | 878 | 21,000 | 3,512 |
| 1996-02-29 | 856 | 884 | 856 | 884 | 23,000 | 3,536 |
| 1996-02-28 | 846 | 855 | 846 | 855 | 9,000 | 3,420 |
| 1996-02-27 | 850 | 850 | 845 | 845 | 40,000 | 3,380 |
| 1996-02-26 | 850 | 851 | 841 | 841 | 97,000 | 3,364 |
| 1996-02-23 | 846 | 847 | 845 | 845 | 26,000 | 3,380 |
| 1996-02-22 | 847 | 847 | 842 | 842 | 52,000 | 3,368 |
| 1996-02-21 | 842 | 846 | 842 | 846 | 52,000 | 3,384 |
| 1996-02-20 | 865 | 865 | 840 | 850 | 13,000 | 3,400 |
| 1996-02-19 | 880 | 880 | 861 | 861 | 12,000 | 3,444 |
| 1996-02-16 | 883 | 884 | 880 | 880 | 53,000 | 3,520 |
| 1996-02-15 | 885 | 885 | 880 | 884 | 28,000 | 3,536 |
| 1996-02-14 | 885 | 890 | 885 | 885 | 27,000 | 3,540 |
| 1996-02-13 | 890 | 899 | 885 | 885 | 23,000 | 3,540 |
| 1996-02-09 | 882 | 894 | 880 | 890 | 43,000 | 3,560 |
| 1996-02-08 | 886 | 899 | 880 | 885 | 68,000 | 3,540 |
| 1996-02-07 | 900 | 900 | 885 | 890 | 114,000 | 3,560 |
| 1996-02-06 | 876 | 903 | 876 | 900 | 124,000 | 3,600 |
| 1996-02-05 | 875 | 884 | 873 | 878 | 179,000 | 3,512 |
| 1996-02-02 | 840 | 881 | 840 | 872 | 226,000 | 3,488 |
| 1996-02-01 | 850 | 869 | 850 | 860 | 80,000 | 3,440 |
| 1996-01-31 | 845 | 850 | 832 | 850 | 76,000 | 3,400 |
| 1996-01-30 | 842 | 850 | 841 | 843 | 88,000 | 3,372 |
| 1996-01-29 | 849 | 849 | 841 | 841 | 36,000 | 3,364 |
| 1996-01-26 | 840 | 849 | 837 | 840 | 55,000 | 3,360 |
| 1996-01-25 | 845 | 849 | 843 | 848 | 71,000 | 3,392 |
| 1996-01-24 | 849 | 849 | 835 | 835 | 24,000 | 3,340 |
| 1996-01-23 | 839 | 849 | 839 | 846 | 41,000 | 3,384 |
| 1996-01-22 | 849 | 849 | 844 | 849 | 61,000 | 3,396 |
| 1996-01-19 | 841 | 841 | 835 | 838 | 51,000 | 3,352 |
| 1996-01-18 | 849 | 849 | 841 | 841 | 65,000 | 3,364 |
| 1996-01-17 | 849 | 849 | 846 | 847 | 140,000 | 3,388 |
| 1996-01-16 | 844 | 849 | 844 | 846 | 37,000 | 3,384 |
| 1996-01-12 | 841 | 849 | 841 | 841 | 67,000 | 3,364 |
| 1996-01-11 | 836 | 840 | 833 | 834 | 51,000 | 3,336 |
| 1996-01-10 | 844 | 850 | 841 | 850 | 193,000 | 3,400 |
| 1996-01-09 | 844 | 844 | 840 | 844 | 89,000 | 3,376 |
| 1996-01-08 | 845 | 845 | 835 | 844 | 180,000 | 3,376 |
| 1996-01-05 | 833 | 843 | 833 | 840 | 173,000 | 3,360 |
| 1996-01-04 | 828 | 833 | 828 | 833 | 23,000 | 3,332 |
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
