1929 日特建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 284 | 284 | 271 | 271 | 7,000 | 1,084 |
| 1997-12-29 | 300 | 300 | 284 | 284 | 35,000 | 1,136 |
| 1997-12-26 | 300 | 300 | 281 | 281 | 36,000 | 1,124 |
| 1997-12-25 | 256 | 280 | 252 | 280 | 29,000 | 1,120 |
| 1997-12-24 | 264 | 264 | 252 | 255 | 56,000 | 1,020 |
| 1997-12-22 | 270 | 272 | 252 | 252 | 96,000 | 1,008 |
| 1997-12-19 | 300 | 300 | 272 | 272 | 100,000 | 1,088 |
| 1997-12-18 | 310 | 310 | 300 | 300 | 28,000 | 1,200 |
| 1997-12-17 | 308 | 310 | 295 | 310 | 34,000 | 1,240 |
| 1997-12-16 | 315 | 315 | 307 | 307 | 107,000 | 1,228 |
| 1997-12-15 | 311 | 311 | 309 | 311 | 31,000 | 1,244 |
| 1997-12-12 | 327 | 327 | 307 | 310 | 198,000 | 1,240 |
| 1997-12-11 | 342 | 342 | 332 | 332 | 74,000 | 1,328 |
| 1997-12-10 | 325 | 329 | 320 | 329 | 26,000 | 1,316 |
| 1997-12-09 | 315 | 320 | 315 | 320 | 68,000 | 1,280 |
| 1997-12-08 | 310 | 315 | 305 | 310 | 53,000 | 1,240 |
| 1997-12-05 | 338 | 338 | 325 | 330 | 83,000 | 1,320 |
| 1997-12-04 | 349 | 349 | 340 | 340 | 61,000 | 1,360 |
| 1997-12-03 | 345 | 349 | 341 | 349 | 17,000 | 1,396 |
| 1997-12-02 | 341 | 345 | 340 | 344 | 30,000 | 1,376 |
| 1997-12-01 | 339 | 341 | 336 | 340 | 63,000 | 1,360 |
| 1997-11-28 | 322 | 339 | 320 | 336 | 52,000 | 1,344 |
| 1997-11-27 | 328 | 328 | 315 | 322 | 120,000 | 1,288 |
| 1997-11-26 | 361 | 361 | 340 | 340 | 174,000 | 1,360 |
| 1997-11-25 | 371 | 371 | 363 | 363 | 36,000 | 1,452 |
| 1997-11-21 | 392 | 420 | 392 | 420 | 25,000 | 1,680 |
| 1997-11-20 | 391 | 402 | 391 | 402 | 15,000 | 1,608 |
| 1997-11-19 | 410 | 410 | 387 | 389 | 49,000 | 1,556 |
| 1997-11-18 | 402 | 410 | 400 | 410 | 17,000 | 1,640 |
| 1997-11-17 | 385 | 387 | 384 | 387 | 68,000 | 1,548 |
| 1997-11-14 | 376 | 386 | 376 | 385 | 35,000 | 1,540 |
| 1997-11-13 | 382 | 386 | 369 | 377 | 68,000 | 1,508 |
| 1997-11-12 | 383 | 388 | 381 | 387 | 42,000 | 1,548 |
| 1997-11-11 | 380 | 383 | 380 | 383 | 56,000 | 1,532 |
| 1997-11-10 | 383 | 389 | 383 | 385 | 21,000 | 1,540 |
| 1997-11-07 | 390 | 392 | 387 | 390 | 21,000 | 1,560 |
| 1997-11-06 | 381 | 405 | 381 | 405 | 62,000 | 1,620 |
| 1997-11-05 | 405 | 406 | 380 | 380 | 76,000 | 1,520 |
| 1997-11-04 | 430 | 430 | 400 | 400 | 39,000 | 1,600 |
| 1997-10-31 | 424 | 430 | 424 | 430 | 18,000 | 1,720 |
| 1997-10-30 | 434 | 434 | 415 | 425 | 34,000 | 1,700 |
| 1997-10-29 | 424 | 435 | 424 | 434 | 25,000 | 1,736 |
| 1997-10-28 | 418 | 418 | 409 | 410 | 35,000 | 1,640 |
| 1997-10-27 | 434 | 434 | 415 | 415 | 72,000 | 1,660 |
| 1997-10-24 | 415 | 424 | 415 | 416 | 45,000 | 1,664 |
| 1997-10-23 | 415 | 420 | 410 | 412 | 53,000 | 1,648 |
| 1997-10-22 | 410 | 414 | 409 | 411 | 52,000 | 1,644 |
| 1997-10-21 | 435 | 435 | 415 | 415 | 71,000 | 1,660 |
| 1997-10-20 | 410 | 437 | 410 | 435 | 59,000 | 1,740 |
| 1997-10-17 | 385 | 400 | 384 | 400 | 46,000 | 1,600 |
| 1997-10-16 | 370 | 385 | 370 | 385 | 33,000 | 1,540 |
| 1997-10-15 | 375 | 385 | 370 | 370 | 142,000 | 1,480 |
| 1997-10-14 | 365 | 365 | 360 | 365 | 29,000 | 1,460 |
| 1997-10-13 | 360 | 365 | 357 | 365 | 39,000 | 1,460 |
| 1997-10-09 | 363 | 363 | 350 | 350 | 142,000 | 1,400 |
| 1997-10-08 | 365 | 365 | 362 | 365 | 113,000 | 1,460 |
| 1997-10-07 | 365 | 365 | 357 | 357 | 153,000 | 1,428 |
| 1997-10-06 | 365 | 365 | 360 | 360 | 55,000 | 1,440 |
| 1997-10-03 | 346 | 360 | 345 | 360 | 28,000 | 1,440 |
| 1997-10-02 | 350 | 350 | 345 | 350 | 63,000 | 1,400 |
| 1997-10-01 | 345 | 350 | 340 | 350 | 53,000 | 1,400 |
| 1997-09-30 | 350 | 350 | 340 | 350 | 80,000 | 1,400 |
| 1997-09-29 | 345 | 350 | 340 | 349 | 31,000 | 1,396 |
| 1997-09-26 | 352 | 354 | 347 | 350 | 69,000 | 1,400 |
| 1997-09-25 | 370 | 370 | 350 | 354 | 112,000 | 1,416 |
| 1997-09-24 | 379 | 379 | 368 | 370 | 158,000 | 1,480 |
| 1997-09-22 | 355 | 361 | 355 | 360 | 171,000 | 1,440 |
| 1997-09-19 | 355 | 355 | 353 | 353 | 72,000 | 1,412 |
| 1997-09-18 | 357 | 360 | 355 | 355 | 158,000 | 1,420 |
| 1997-09-17 | 363 | 363 | 355 | 355 | 123,000 | 1,420 |
| 1997-09-16 | 365 | 365 | 363 | 363 | 45,000 | 1,452 |
| 1997-09-12 | 370 | 370 | 361 | 365 | 87,000 | 1,460 |
| 1997-09-11 | 375 | 375 | 374 | 375 | 47,000 | 1,500 |
| 1997-09-10 | 380 | 385 | 375 | 376 | 88,000 | 1,504 |
| 1997-09-09 | 376 | 377 | 375 | 377 | 78,000 | 1,508 |
| 1997-09-08 | 386 | 388 | 375 | 375 | 88,000 | 1,500 |
| 1997-09-05 | 392 | 392 | 391 | 391 | 23,000 | 1,564 |
| 1997-09-04 | 395 | 395 | 390 | 390 | 87,000 | 1,560 |
| 1997-09-03 | 395 | 396 | 394 | 394 | 111,000 | 1,576 |
| 1997-09-02 | 391 | 394 | 391 | 394 | 74,000 | 1,576 |
| 1997-09-01 | 394 | 394 | 388 | 389 | 91,000 | 1,556 |
| 1997-08-29 | 396 | 396 | 380 | 390 | 133,000 | 1,560 |
| 1997-08-28 | 400 | 400 | 397 | 400 | 90,000 | 1,600 |
| 1997-08-27 | 421 | 422 | 405 | 406 | 89,000 | 1,624 |
| 1997-08-26 | 416 | 418 | 412 | 417 | 56,000 | 1,668 |
| 1997-08-25 | 413 | 423 | 410 | 415 | 37,000 | 1,660 |
| 1997-08-22 | 424 | 429 | 420 | 422 | 96,000 | 1,688 |
| 1997-08-21 | 433 | 437 | 429 | 429 | 61,000 | 1,716 |
| 1997-08-20 | 437 | 437 | 420 | 430 | 119,000 | 1,720 |
| 1997-08-19 | 449 | 449 | 427 | 435 | 111,000 | 1,740 |
| 1997-08-18 | 452 | 452 | 448 | 449 | 59,000 | 1,796 |
| 1997-08-15 | 465 | 465 | 455 | 457 | 143,000 | 1,828 |
| 1997-08-14 | 466 | 467 | 460 | 460 | 76,000 | 1,840 |
| 1997-08-13 | 460 | 466 | 454 | 466 | 43,000 | 1,864 |
| 1997-08-12 | 465 | 466 | 456 | 457 | 163,000 | 1,828 |
| 1997-08-11 | 467 | 467 | 455 | 461 | 52,000 | 1,844 |
| 1997-08-08 | 457 | 457 | 448 | 454 | 73,000 | 1,816 |
| 1997-08-07 | 466 | 471 | 460 | 460 | 35,000 | 1,840 |
| 1997-08-06 | 470 | 472 | 466 | 466 | 118,000 | 1,864 |
| 1997-08-05 | 468 | 475 | 468 | 472 | 67,000 | 1,888 |
| 1997-08-04 | 453 | 472 | 453 | 466 | 582,000 | 1,864 |
| 1997-08-01 | 457 | 457 | 440 | 449 | 153,000 | 1,796 |
| 1997-07-31 | 475 | 475 | 457 | 458 | 269,000 | 1,832 |
| 1997-07-30 | 490 | 490 | 479 | 479 | 155,000 | 1,916 |
| 1997-07-29 | 505 | 505 | 493 | 495 | 197,000 | 1,980 |
| 1997-07-28 | 504 | 509 | 504 | 505 | 119,000 | 2,020 |
| 1997-07-25 | 502 | 506 | 499 | 504 | 118,000 | 2,016 |
| 1997-07-24 | 509 | 509 | 503 | 503 | 62,000 | 2,012 |
| 1997-07-23 | 525 | 525 | 510 | 510 | 19,000 | 2,040 |
| 1997-07-22 | 525 | 525 | 523 | 525 | 28,000 | 2,100 |
| 1997-07-18 | 550 | 550 | 544 | 545 | 42,000 | 2,180 |
| 1997-07-17 | 575 | 575 | 545 | 550 | 35,000 | 2,200 |
| 1997-07-16 | 583 | 584 | 577 | 578 | 53,000 | 2,312 |
| 1997-07-15 | 582 | 586 | 581 | 584 | 15,000 | 2,336 |
| 1997-07-14 | 585 | 585 | 581 | 581 | 170,000 | 2,324 |
| 1997-07-11 | 600 | 605 | 591 | 595 | 18,000 | 2,380 |
| 1997-07-10 | 640 | 640 | 640 | 640 | 30,000 | 2,560 |
| 1997-07-09 | 608 | 608 | 603 | 603 | 12,000 | 2,412 |
| 1997-07-08 | 605 | 606 | 605 | 606 | 30,000 | 2,424 |
| 1997-07-07 | 610 | 615 | 610 | 615 | 30,000 | 2,460 |
| 1997-07-04 | 610 | 610 | 606 | 610 | 45,000 | 2,440 |
| 1997-07-03 | 625 | 625 | 602 | 610 | 76,000 | 2,440 |
| 1997-07-02 | 625 | 625 | 617 | 625 | 24,000 | 2,500 |
| 1997-07-01 | 631 | 631 | 614 | 630 | 58,000 | 2,520 |
| 1997-06-30 | 638 | 638 | 630 | 630 | 75,000 | 2,520 |
| 1997-06-27 | 642 | 642 | 639 | 639 | 27,000 | 2,556 |
| 1997-06-26 | 643 | 643 | 635 | 642 | 78,000 | 2,568 |
| 1997-06-25 | 650 | 650 | 643 | 643 | 90,000 | 2,572 |
| 1997-06-24 | 678 | 678 | 660 | 660 | 150,000 | 2,640 |
| 1997-06-23 | 647 | 659 | 647 | 648 | 130,000 | 2,592 |
| 1997-06-20 | 668 | 668 | 650 | 650 | 75,000 | 2,600 |
| 1997-06-19 | 670 | 680 | 670 | 670 | 20,000 | 2,680 |
| 1997-06-18 | 715 | 715 | 700 | 700 | 79,000 | 2,800 |
| 1997-06-17 | 691 | 720 | 691 | 711 | 121,000 | 2,844 |
| 1997-06-16 | 680 | 690 | 680 | 690 | 126,000 | 2,760 |
| 1997-06-13 | 693 | 693 | 686 | 688 | 140,000 | 2,752 |
| 1997-06-12 | 659 | 674 | 651 | 670 | 128,000 | 2,680 |
| 1997-06-11 | 650 | 654 | 650 | 650 | 38,000 | 2,600 |
| 1997-06-10 | 650 | 655 | 650 | 650 | 80,000 | 2,600 |
| 1997-06-09 | 649 | 652 | 648 | 650 | 99,000 | 2,600 |
| 1997-06-06 | 620 | 650 | 620 | 648 | 89,000 | 2,592 |
| 1997-06-05 | 616 | 635 | 616 | 635 | 51,000 | 2,540 |
| 1997-06-04 | 615 | 620 | 615 | 616 | 47,000 | 2,464 |
| 1997-06-03 | 610 | 615 | 606 | 615 | 67,000 | 2,460 |
| 1997-06-02 | 604 | 620 | 604 | 620 | 20,000 | 2,480 |
| 1997-05-30 | 600 | 605 | 590 | 604 | 73,000 | 2,416 |
| 1997-05-29 | 615 | 616 | 593 | 593 | 36,000 | 2,372 |
| 1997-05-28 | 601 | 615 | 600 | 615 | 41,000 | 2,460 |
| 1997-05-27 | 600 | 600 | 590 | 600 | 44,000 | 2,400 |
| 1997-05-26 | 587 | 587 | 580 | 580 | 28,000 | 2,320 |
| 1997-05-23 | 585 | 590 | 577 | 577 | 62,000 | 2,308 |
| 1997-05-22 | 589 | 589 | 574 | 574 | 42,000 | 2,296 |
| 1997-05-21 | 600 | 600 | 583 | 590 | 103,000 | 2,360 |
| 1997-05-20 | 610 | 610 | 594 | 594 | 90,000 | 2,376 |
| 1997-05-19 | 598 | 607 | 597 | 600 | 29,000 | 2,400 |
| 1997-05-16 | 613 | 617 | 605 | 608 | 24,000 | 2,432 |
| 1997-05-15 | 605 | 615 | 601 | 613 | 20,000 | 2,452 |
| 1997-05-14 | 615 | 615 | 605 | 605 | 11,000 | 2,420 |
| 1997-05-13 | 618 | 623 | 615 | 615 | 64,000 | 2,460 |
| 1997-05-12 | 593 | 618 | 585 | 618 | 28,000 | 2,472 |
| 1997-05-09 | 587 | 590 | 583 | 583 | 74,000 | 2,332 |
| 1997-05-08 | 595 | 595 | 582 | 582 | 50,000 | 2,328 |
| 1997-05-07 | 600 | 600 | 593 | 596 | 41,000 | 2,384 |
| 1997-05-06 | 590 | 590 | 581 | 585 | 37,000 | 2,340 |
| 1997-05-02 | 574 | 575 | 568 | 570 | 64,000 | 2,280 |
| 1997-05-01 | 569 | 579 | 569 | 576 | 120,000 | 2,304 |
| 1997-04-30 | 555 | 570 | 555 | 565 | 113,000 | 2,260 |
| 1997-04-28 | 554 | 557 | 554 | 555 | 25,000 | 2,220 |
| 1997-04-25 | 550 | 556 | 536 | 555 | 110,000 | 2,220 |
| 1997-04-24 | 543 | 550 | 539 | 550 | 160,000 | 2,200 |
| 1997-04-23 | 550 | 561 | 543 | 550 | 199,000 | 2,200 |
| 1997-04-22 | 520 | 554 | 520 | 540 | 409,000 | 2,160 |
| 1997-04-21 | 510 | 521 | 508 | 510 | 158,000 | 2,040 |
| 1997-04-18 | 500 | 510 | 499 | 500 | 146,000 | 2,000 |
| 1997-04-17 | 483 | 495 | 483 | 495 | 98,000 | 1,980 |
| 1997-04-16 | 479 | 479 | 476 | 478 | 87,000 | 1,912 |
| 1997-04-15 | 480 | 484 | 475 | 479 | 89,000 | 1,916 |
| 1997-04-14 | 483 | 486 | 479 | 479 | 100,000 | 1,916 |
| 1997-04-11 | 475 | 480 | 464 | 480 | 64,000 | 1,920 |
| 1997-04-10 | 564 | 564 | 564 | 564 | 4,000 | 2,256 |
| 1997-04-09 | 580 | 580 | 565 | 565 | 61,000 | 2,260 |
| 1997-04-08 | 594 | 594 | 581 | 581 | 88,000 | 2,324 |
| 1997-04-07 | 601 | 605 | 595 | 604 | 32,000 | 2,416 |
| 1997-04-04 | 617 | 617 | 591 | 591 | 83,000 | 2,364 |
| 1997-04-03 | 625 | 625 | 619 | 625 | 24,000 | 2,500 |
| 1997-04-02 | 628 | 628 | 628 | 628 | 1,000 | 2,512 |
| 1997-04-01 | 618 | 630 | 618 | 618 | 174,000 | 2,472 |
| 1997-03-31 | 625 | 625 | 616 | 617 | 18,000 | 2,468 |
| 1997-03-28 | 610 | 625 | 610 | 625 | 6,000 | 2,500 |
| 1997-03-27 | 610 | 610 | 610 | 610 | 11,000 | 2,440 |
| 1997-03-26 | 610 | 610 | 607 | 607 | 5,000 | 2,428 |
| 1997-03-25 | 628 | 628 | 615 | 615 | 24,000 | 2,460 |
| 1997-03-24 | 626 | 626 | 618 | 618 | 38,000 | 2,472 |
| 1997-03-21 | 610 | 628 | 610 | 628 | 21,000 | 2,512 |
| 1997-03-19 | 620 | 628 | 605 | 605 | 31,000 | 2,420 |
| 1997-03-18 | 630 | 638 | 608 | 630 | 36,000 | 2,520 |
| 1997-03-17 | 610 | 640 | 605 | 640 | 14,000 | 2,560 |
| 1997-03-14 | 601 | 612 | 600 | 600 | 36,000 | 2,400 |
| 1997-03-13 | 648 | 648 | 620 | 620 | 27,000 | 2,480 |
| 1997-03-12 | 647 | 648 | 625 | 648 | 39,000 | 2,592 |
| 1997-03-11 | 686 | 686 | 666 | 666 | 16,000 | 2,664 |
| 1997-03-10 | 650 | 660 | 650 | 656 | 11,000 | 2,624 |
| 1997-03-07 | 660 | 660 | 650 | 650 | 14,000 | 2,600 |
| 1997-03-06 | 661 | 669 | 660 | 660 | 20,000 | 2,640 |
| 1997-03-05 | 672 | 672 | 660 | 660 | 16,000 | 2,640 |
| 1997-03-04 | 665 | 665 | 662 | 662 | 9,000 | 2,648 |
| 1997-03-03 | 660 | 660 | 660 | 660 | 23,000 | 2,640 |
| 1997-02-28 | 720 | 720 | 700 | 700 | 8,000 | 2,800 |
| 1997-02-27 | 748 | 748 | 725 | 729 | 17,000 | 2,916 |
| 1997-02-26 | 725 | 729 | 725 | 729 | 38,000 | 2,916 |
| 1997-02-25 | 710 | 726 | 706 | 725 | 32,000 | 2,900 |
| 1997-02-24 | 710 | 710 | 705 | 710 | 65,000 | 2,840 |
| 1997-02-21 | 660 | 680 | 660 | 680 | 15,000 | 2,720 |
| 1997-02-20 | 650 | 670 | 650 | 670 | 12,000 | 2,680 |
| 1997-02-19 | 650 | 650 | 650 | 650 | 1,000 | 2,600 |
| 1997-02-18 | 665 | 665 | 650 | 650 | 51,000 | 2,600 |
| 1997-02-17 | 655 | 656 | 650 | 655 | 86,000 | 2,620 |
| 1997-02-14 | 674 | 680 | 660 | 670 | 54,000 | 2,680 |
| 1997-02-13 | 662 | 673 | 662 | 673 | 27,000 | 2,692 |
| 1997-02-12 | 661 | 665 | 661 | 663 | 42,000 | 2,652 |
| 1997-02-10 | 675 | 675 | 660 | 660 | 9,000 | 2,640 |
| 1997-02-07 | 699 | 699 | 685 | 685 | 3,000 | 2,740 |
| 1997-02-06 | 690 | 699 | 685 | 699 | 67,000 | 2,796 |
| 1997-02-05 | 701 | 701 | 686 | 690 | 18,000 | 2,760 |
| 1997-02-04 | 706 | 710 | 700 | 700 | 34,000 | 2,800 |
| 1997-02-03 | 712 | 720 | 711 | 711 | 21,000 | 2,844 |
| 1997-01-31 | 710 | 714 | 710 | 712 | 19,000 | 2,848 |
| 1997-01-30 | 727 | 737 | 710 | 710 | 12,000 | 2,840 |
| 1997-01-29 | 711 | 727 | 710 | 727 | 7,000 | 2,908 |
| 1997-01-28 | 710 | 730 | 710 | 711 | 21,000 | 2,844 |
| 1997-01-27 | 730 | 730 | 710 | 710 | 16,000 | 2,840 |
| 1997-01-24 | 725 | 740 | 720 | 720 | 39,000 | 2,880 |
| 1997-01-22 | 720 | 727 | 720 | 721 | 10,000 | 2,884 |
| 1997-01-21 | 734 | 734 | 720 | 720 | 64,000 | 2,880 |
| 1997-01-20 | 728 | 728 | 710 | 728 | 22,000 | 2,912 |
| 1997-01-17 | 720 | 721 | 710 | 720 | 78,000 | 2,880 |
| 1997-01-16 | 728 | 735 | 720 | 720 | 91,000 | 2,880 |
| 1997-01-14 | 695 | 715 | 695 | 715 | 11,000 | 2,860 |
| 1997-01-13 | 706 | 713 | 706 | 713 | 27,000 | 2,852 |
| 1997-01-10 | 705 | 705 | 685 | 696 | 51,000 | 2,784 |
| 1997-01-09 | 720 | 726 | 705 | 705 | 32,000 | 2,820 |
| 1997-01-08 | 774 | 774 | 720 | 720 | 15,000 | 2,880 |
| 1997-01-07 | 755 | 764 | 755 | 764 | 25,000 | 3,056 |
| 1997-01-06 | 750 | 755 | 750 | 755 | 13,000 | 3,020 |
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
