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