1929 日特建設(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	306	315	306	315	10,000	1,260
1998-12-29	310	310	305	305	11,000	1,220
1998-12-28	305	310	305	310	45,000	1,240
1998-12-25	300	300	295	295	17,000	1,180
1998-12-24	310	310	300	300	41,000	1,200
1998-12-22	305	309	300	301	25,000	1,204
1998-12-21	308	309	308	309	24,000	1,236
1998-12-18	310	310	305	308	48,000	1,232
1998-12-17	305	305	302	302	24,000	1,208
1998-12-16	305	310	305	310	13,000	1,240
1998-12-15	315	315	305	305	48,000	1,220
1998-12-14	320	321	315	315	22,000	1,260
1998-12-11	335	335	325	325	132,000	1,300
1998-12-10	310	310	310	310	1,000	1,240
1998-12-09	315	315	310	310	13,000	1,240
1998-12-08	307	310	305	310	51,000	1,240
1998-12-07	300	303	300	302	49,000	1,208
1998-12-04	300	304	300	302	87,000	1,208
1998-12-03	310	310	300	303	205,000	1,212
1998-12-02	320	321	300	311	99,000	1,244
1998-12-01	330	330	320	325	30,000	1,300
1998-11-30	344	345	335	335	65,000	1,340
1998-11-27	335	344	335	340	102,000	1,360
1998-11-26	333	335	328	333	141,000	1,332
1998-11-25	320	328	319	328	38,000	1,312
1998-11-24	323	323	315	319	60,000	1,276
1998-11-20	300	310	300	308	86,000	1,232
1998-11-19	298	303	298	300	94,000	1,200
1998-11-18	298	298	298	298	23,000	1,192
1998-11-17	297	298	295	298	28,000	1,192
1998-11-16	298	298	296	297	20,000	1,188
1998-11-13	285	293	285	293	18,000	1,172
1998-11-12	287	287	287	287	10,000	1,148
1998-11-11	287	287	286	286	20,000	1,144
1998-11-10	285	286	285	286	4,000	1,144
1998-11-09	292	292	280	285	19,000	1,140
1998-11-06	290	295	290	292	31,000	1,168
1998-11-05	298	298	292	292	20,000	1,168
1998-11-04	289	292	289	290	49,000	1,160
1998-11-02	280	286	280	286	10,000	1,144
1998-10-30	270	280	270	280	53,000	1,120
1998-10-29	284	284	270	275	33,000	1,100
1998-10-28	285	286	280	284	32,000	1,136
1998-10-27	288	289	285	286	74,000	1,144
1998-10-26	289	289	285	286	54,000	1,144
1998-10-23	279	285	278	281	70,000	1,124
1998-10-22	275	278	270	277	89,000	1,108
1998-10-21	264	275	264	275	66,000	1,100
1998-10-20	250	264	250	264	88,000	1,056
1998-10-19	245	250	245	250	148,000	1,000
1998-10-16	275	284	239	240	258,000	960
1998-10-15	277	280	270	280	40,000	1,120
1998-10-14	274	277	271	277	27,000	1,108
1998-10-13	274	275	274	275	32,000	1,100
1998-10-12	267	292	267	284	70,000	1,136
1998-10-09	270	270	262	262	80,000	1,048
1998-10-08	275	277	272	272	97,000	1,088
1998-10-07	265	270	265	270	123,000	1,080
1998-10-06	258	270	258	270	91,000	1,080
1998-10-05	270	270	255	260	54,000	1,040
1998-10-02	260	270	260	270	24,000	1,080
1998-10-01	285	285	260	260	62,000	1,040
1998-09-30	290	292	285	285	23,000	1,140
1998-09-29	287	294	281	294	19,000	1,176
1998-09-28	290	290	288	288	11,000	1,152
1998-09-25	290	295	265	294	49,000	1,176
1998-09-24	295	299	290	298	128,000	1,192
1998-09-22	285	285	278	280	82,000	1,120
1998-09-21	279	290	279	290	39,000	1,160
1998-09-18	275	285	275	279	62,000	1,116
1998-09-17	280	280	270	270	53,000	1,080
1998-09-16	290	290	280	280	18,000	1,120
1998-09-14	270	289	255	289	170,000	1,156
1998-09-11	268	269	266	269	46,000	1,076
1998-09-10	279	279	270	271	49,000	1,084
1998-09-09	280	280	270	271	90,000	1,084
1998-09-08	290	291	270	275	265,000	1,100
1998-09-07	290	290	285	290	98,000	1,160
1998-09-04	298	298	285	290	40,000	1,160
1998-09-03	300	300	295	300	25,000	1,200
1998-09-02	300	300	295	300	46,000	1,200
1998-09-01	285	295	285	295	23,000	1,180
1998-08-31	290	297	290	290	47,000	1,160
1998-08-28	285	300	283	300	39,000	1,200
1998-08-27	306	310	295	300	66,000	1,200
1998-08-26	301	309	300	301	10,000	1,204
1998-08-25	300	315	300	315	26,000	1,260
1998-08-24	310	310	300	310	45,000	1,240
1998-08-21	310	311	308	309	31,000	1,236
1998-08-20	315	315	310	310	8,000	1,240
1998-08-19	311	315	311	312	23,000	1,248
1998-08-18	310	310	305	308	56,000	1,232
1998-08-17	315	315	300	300	77,000	1,200
1998-08-14	310	311	310	311	50,000	1,244
1998-08-13	329	329	317	320	10,000	1,280
1998-08-12	319	319	315	315	65,000	1,260
1998-08-11	325	325	320	320	58,000	1,280
1998-08-10	322	322	320	320	48,000	1,280
1998-08-07	324	325	323	324	25,000	1,296
1998-08-06	329	332	326	326	43,000	1,304
1998-08-05	325	328	323	323	86,000	1,292
1998-08-04	330	335	325	335	127,000	1,340
1998-08-03	344	344	335	335	51,000	1,340
1998-07-31	332	349	332	347	56,000	1,388
1998-07-30	340	344	335	335	56,000	1,340
1998-07-29	348	348	339	339	94,000	1,356
1998-07-28	325	355	325	355	118,000	1,420
1998-07-27	360	360	322	322	60,000	1,288
1998-07-24	350	353	341	347	64,000	1,388
1998-07-23	355	355	350	355	25,000	1,420
1998-07-22	360	360	356	356	8,000	1,424
1998-07-21	370	370	360	360	40,000	1,440
1998-07-17	366	369	366	366	11,000	1,464
1998-07-16	360	361	360	361	17,000	1,444
1998-07-15	375	375	362	362	8,000	1,448
1998-07-14	365	368	365	365	31,000	1,460
1998-07-13	370	370	361	370	59,000	1,480
1998-07-10	367	368	360	360	24,000	1,440
1998-07-09	371	371	366	367	28,000	1,468
1998-07-08	377	377	374	374	11,000	1,496
1998-07-07	380	385	378	378	44,000	1,512
1998-07-06	387	387	378	378	48,000	1,512
1998-07-03	376	389	376	387	54,000	1,548
1998-07-02	385	385	375	375	184,000	1,500
1998-07-01	368	393	365	385	72,000	1,540
1998-06-30	365	369	358	365	65,000	1,460
1998-06-29	368	369	368	369	17,000	1,476
1998-06-26	353	354	353	353	7,000	1,412
1998-06-25	355	360	343	343	50,000	1,372
1998-06-24	363	363	350	355	52,000	1,420
1998-06-23	353	355	345	354	63,000	1,416
1998-06-22	360	360	360	360	49,000	1,440
1998-06-19	352	352	352	352	2,000	1,408
1998-06-18	358	359	344	350	17,000	1,400
1998-06-17	320	346	320	346	43,000	1,384
1998-06-16	340	340	330	330	13,000	1,320
1998-06-15	346	346	346	346	3,000	1,384
1998-06-12	346	346	325	339	46,000	1,356
1998-06-11	346	346	332	335	7,000	1,340
1998-06-10	351	351	345	346	35,000	1,384
1998-06-09	368	369	352	352	18,000	1,408
1998-06-08	356	365	356	365	32,000	1,460
1998-06-05	369	369	350	351	82,000	1,404
1998-06-04	370	370	369	370	25,000	1,480
1998-06-03	369	370	365	370	30,000	1,480
1998-06-02	370	370	360	369	28,000	1,476
1998-06-01	370	370	365	366	33,000	1,464
1998-05-29	364	375	364	370	105,000	1,480
1998-05-28	360	369	360	369	43,000	1,476
1998-05-27	358	360	355	355	144,000	1,420
1998-05-26	347	360	347	355	33,000	1,420
1998-05-25	369	369	344	344	24,000	1,376
1998-05-22	370	372	365	370	145,000	1,480
1998-05-21	320	373	320	373	152,000	1,492
1998-05-20	315	320	315	320	85,000	1,280
1998-05-19	315	320	305	320	26,000	1,280
1998-05-18	314	314	306	311	18,000	1,244
1998-05-15	316	317	315	315	13,000	1,260
1998-05-14	320	321	315	321	58,000	1,284
1998-05-13	321	338	319	338	131,000	1,352
1998-05-12	325	325	315	320	35,000	1,280
1998-05-11	321	325	320	320	19,000	1,280
1998-05-08	315	316	313	315	84,000	1,260
1998-05-07	321	321	305	310	44,000	1,240
1998-05-06	335	335	321	321	5,000	1,284
1998-05-01	332	335	330	335	22,000	1,340
1998-04-30	345	349	330	340	37,000	1,360
1998-04-28	350	350	342	350	25,000	1,400
1998-04-27	390	390	345	347	46,000	1,388
1998-04-24	379	380	374	380	35,000	1,520
1998-04-23	375	375	361	370	20,000	1,480
1998-04-22	360	375	360	375	18,000	1,500
1998-04-21	367	367	366	367	12,000	1,468
1998-04-20	372	372	369	369	25,000	1,476
1998-04-17	350	374	349	374	25,000	1,496
1998-04-16	350	352	349	349	111,000	1,396
1998-04-15	373	373	340	354	95,000	1,416
1998-04-14	374	374	373	374	8,000	1,496
1998-04-13	374	374	373	374	12,000	1,496
1998-04-10	381	381	369	369	42,000	1,476
1998-04-09	380	385	370	380	39,000	1,520
1998-04-08	365	380	365	379	28,000	1,516
1998-04-07	361	363	345	355	49,000	1,420
1998-04-06	350	354	349	354	48,000	1,416
1998-04-03	316	330	310	319	111,000	1,276
1998-04-02	334	334	300	301	170,000	1,204
1998-04-01	360	360	330	340	117,000	1,360
1998-03-31	400	400	385	389	33,000	1,556
1998-03-30	425	425	400	400	82,000	1,600
1998-03-27	430	434	421	421	20,000	1,684
1998-03-26	417	425	416	420	90,000	1,680
1998-03-25	405	410	403	403	119,000	1,612
1998-03-24	410	420	400	400	88,000	1,600
1998-03-23	421	428	405	405	38,000	1,620
1998-03-20	419	430	415	416	24,000	1,664
1998-03-19	410	415	408	410	103,000	1,640
1998-03-18	421	421	412	412	42,000	1,648
1998-03-17	430	435	417	420	62,000	1,680
1998-03-16	447	450	440	440	49,000	1,760
1998-03-13	445	450	443	445	81,000	1,780
1998-03-12	445	450	445	445	61,000	1,780
1998-03-11	450	451	441	445	107,000	1,780
1998-03-10	454	455	440	445	129,000	1,780
1998-03-09	461	461	457	459	31,000	1,836
1998-03-06	462	462	451	451	29,000	1,804
1998-03-05	455	470	455	467	44,000	1,868
1998-03-04	455	455	450	450	16,000	1,800
1998-03-03	475	476	455	455	54,000	1,820
1998-03-02	470	470	459	470	66,000	1,880
1998-02-27	460	467	450	452	49,000	1,808
1998-02-26	455	457	435	440	27,000	1,760
1998-02-25	412	460	412	460	35,000	1,840
1998-02-24	425	426	411	411	29,000	1,644
1998-02-23	424	424	411	411	34,000	1,644
1998-02-20	442	442	410	425	54,000	1,700
1998-02-19	438	443	438	442	15,000	1,768
1998-02-18	450	460	444	444	84,000	1,776
1998-02-17	445	445	429	444	92,000	1,776
1998-02-16	447	447	443	445	56,000	1,780
1998-02-13	481	481	456	457	51,000	1,828
1998-02-12	485	485	459	480	263,000	1,920
1998-02-10	504	504	485	490	106,000	1,960
1998-02-09	508	508	485	504	169,000	2,016
1998-02-06	491	508	481	500	170,000	2,000
1998-02-05	500	519	482	496	580,000	1,984
1998-02-04	492	511	482	495	973,000	1,980
1998-02-03	458	481	457	477	628,000	1,908
1998-02-02	430	465	430	443	144,000	1,772
1998-01-30	440	440	405	420	219,000	1,680
1998-01-29	488	498	445	445	361,000	1,780
1998-01-28	462	500	440	488	973,000	1,952
1998-01-27	418	460	414	457	655,000	1,828
1998-01-26	355	400	350	393	237,000	1,572
1998-01-23	323	335	319	335	144,000	1,340
1998-01-22	311	330	311	330	147,000	1,320
1998-01-21	325	350	306	308	279,000	1,232
1998-01-20	266	320	266	315	249,000	1,260
1998-01-19	265	273	260	261	348,000	1,044
1998-01-16	252	260	252	260	99,000	1,040
1998-01-14	258	258	251	252	9,000	1,008
1998-01-13	256	257	256	257	8,000	1,028
1998-01-12	250	260	250	256	14,000	1,024
1998-01-09	260	260	255	255	61,000	1,020
1998-01-08	256	270	256	256	45,000	1,024
1998-01-07	265	265	255	255	13,000	1,020
1998-01-06	270	271	265	265	17,000	1,060
1998-01-05	272	277	272	277	2,000	1,108

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