1929 日特建設(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 225 | 230 | 225 | 230 | 7,000 | 920 |
| 1999-12-29 | 226 | 229 | 225 | 225 | 15,000 | 900 |
| 1999-12-28 | 227 | 232 | 227 | 228 | 19,000 | 912 |
| 1999-12-27 | 233 | 234 | 223 | 227 | 81,000 | 908 |
| 1999-12-24 | 210 | 220 | 203 | 203 | 88,000 | 812 |
| 1999-12-22 | 215 | 215 | 209 | 210 | 92,000 | 840 |
| 1999-12-21 | 220 | 225 | 215 | 215 | 45,000 | 860 |
| 1999-12-20 | 225 | 230 | 220 | 221 | 74,000 | 884 |
| 1999-12-17 | 235 | 235 | 215 | 230 | 133,000 | 920 |
| 1999-12-16 | 250 | 250 | 237 | 239 | 136,000 | 956 |
| 1999-12-15 | 261 | 261 | 252 | 252 | 42,000 | 1,008 |
| 1999-12-14 | 261 | 270 | 261 | 261 | 31,000 | 1,044 |
| 1999-12-13 | 271 | 271 | 261 | 262 | 103,000 | 1,048 |
| 1999-12-10 | 248 | 256 | 247 | 251 | 89,000 | 1,004 |
| 1999-12-09 | 254 | 254 | 247 | 247 | 58,000 | 988 |
| 1999-12-08 | 260 | 260 | 255 | 255 | 59,000 | 1,020 |
| 1999-12-07 | 265 | 266 | 260 | 260 | 61,000 | 1,040 |
| 1999-12-06 | 263 | 268 | 263 | 266 | 35,000 | 1,064 |
| 1999-12-03 | 261 | 269 | 261 | 265 | 36,000 | 1,060 |
| 1999-12-02 | 266 | 267 | 265 | 265 | 29,000 | 1,060 |
| 1999-12-01 | 270 | 270 | 266 | 266 | 10,000 | 1,064 |
| 1999-11-30 | 265 | 265 | 260 | 265 | 30,000 | 1,060 |
| 1999-11-29 | 269 | 270 | 263 | 265 | 67,000 | 1,060 |
| 1999-11-26 | 265 | 265 | 264 | 264 | 105,000 | 1,056 |
| 1999-11-25 | 262 | 267 | 255 | 264 | 128,000 | 1,056 |
| 1999-11-24 | 295 | 295 | 281 | 283 | 27,000 | 1,132 |
| 1999-11-22 | 290 | 295 | 285 | 295 | 40,000 | 1,180 |
| 1999-11-19 | 291 | 295 | 290 | 290 | 78,000 | 1,160 |
| 1999-11-18 | 304 | 304 | 290 | 291 | 54,000 | 1,164 |
| 1999-11-17 | 270 | 292 | 270 | 291 | 48,000 | 1,164 |
| 1999-11-16 | 262 | 266 | 250 | 266 | 102,000 | 1,064 |
| 1999-11-15 | 290 | 290 | 277 | 277 | 52,000 | 1,108 |
| 1999-11-12 | 296 | 298 | 294 | 296 | 36,000 | 1,184 |
| 1999-11-11 | 301 | 304 | 299 | 300 | 55,000 | 1,200 |
| 1999-11-10 | 301 | 305 | 301 | 305 | 23,000 | 1,220 |
| 1999-11-09 | 310 | 310 | 300 | 301 | 96,000 | 1,204 |
| 1999-11-08 | 323 | 323 | 317 | 317 | 22,000 | 1,268 |
| 1999-11-05 | 315 | 320 | 315 | 320 | 21,000 | 1,280 |
| 1999-11-04 | 320 | 323 | 320 | 322 | 15,000 | 1,288 |
| 1999-11-02 | 320 | 321 | 319 | 320 | 21,000 | 1,280 |
| 1999-11-01 | 323 | 323 | 320 | 320 | 8,000 | 1,280 |
| 1999-10-29 | 348 | 348 | 313 | 313 | 39,000 | 1,252 |
| 1999-10-28 | 310 | 315 | 310 | 313 | 13,000 | 1,252 |
| 1999-10-27 | 320 | 321 | 309 | 309 | 47,000 | 1,236 |
| 1999-10-26 | 314 | 315 | 310 | 312 | 33,000 | 1,248 |
| 1999-10-25 | 315 | 315 | 309 | 309 | 71,000 | 1,236 |
| 1999-10-22 | 317 | 319 | 312 | 313 | 49,000 | 1,252 |
| 1999-10-21 | 325 | 325 | 317 | 317 | 38,000 | 1,268 |
| 1999-10-20 | 321 | 328 | 321 | 326 | 16,000 | 1,304 |
| 1999-10-19 | 330 | 330 | 320 | 320 | 37,000 | 1,280 |
| 1999-10-18 | 334 | 335 | 330 | 330 | 30,000 | 1,320 |
| 1999-10-15 | 342 | 342 | 336 | 336 | 22,000 | 1,344 |
| 1999-10-14 | 342 | 342 | 341 | 342 | 29,000 | 1,368 |
| 1999-10-13 | 353 | 353 | 346 | 346 | 11,000 | 1,384 |
| 1999-10-12 | 346 | 361 | 346 | 355 | 51,000 | 1,420 |
| 1999-10-08 | 343 | 350 | 342 | 349 | 21,000 | 1,396 |
| 1999-10-07 | 343 | 350 | 342 | 350 | 28,000 | 1,400 |
| 1999-10-06 | 342 | 347 | 341 | 341 | 23,000 | 1,364 |
| 1999-10-05 | 357 | 357 | 346 | 346 | 5,000 | 1,384 |
| 1999-10-04 | 346 | 355 | 341 | 342 | 30,000 | 1,368 |
| 1999-10-01 | 354 | 354 | 345 | 345 | 23,000 | 1,380 |
| 1999-09-30 | 344 | 360 | 344 | 355 | 24,000 | 1,420 |
| 1999-09-29 | 350 | 352 | 343 | 343 | 16,000 | 1,372 |
| 1999-09-28 | 365 | 365 | 351 | 352 | 16,000 | 1,408 |
| 1999-09-27 | 359 | 365 | 359 | 360 | 16,000 | 1,440 |
| 1999-09-24 | 380 | 380 | 360 | 365 | 54,000 | 1,460 |
| 1999-09-22 | 371 | 371 | 363 | 363 | 17,000 | 1,452 |
| 1999-09-21 | 375 | 375 | 370 | 375 | 10,000 | 1,500 |
| 1999-09-20 | 369 | 370 | 363 | 370 | 22,000 | 1,480 |
| 1999-09-17 | 365 | 370 | 365 | 369 | 15,000 | 1,476 |
| 1999-09-16 | 364 | 367 | 360 | 362 | 19,000 | 1,448 |
| 1999-09-14 | 369 | 369 | 360 | 363 | 51,000 | 1,452 |
| 1999-09-13 | 365 | 370 | 364 | 370 | 23,000 | 1,480 |
| 1999-09-10 | 366 | 385 | 364 | 364 | 56,000 | 1,456 |
| 1999-09-09 | 361 | 366 | 361 | 366 | 18,000 | 1,464 |
| 1999-09-08 | 363 | 364 | 361 | 362 | 36,000 | 1,448 |
| 1999-09-07 | 362 | 366 | 361 | 362 | 19,000 | 1,448 |
| 1999-09-06 | 361 | 363 | 361 | 361 | 18,000 | 1,444 |
| 1999-09-03 | 361 | 365 | 361 | 361 | 41,000 | 1,444 |
| 1999-09-02 | 365 | 368 | 361 | 362 | 40,000 | 1,448 |
| 1999-09-01 | 367 | 367 | 365 | 365 | 34,000 | 1,460 |
| 1999-08-31 | 370 | 370 | 366 | 367 | 9,000 | 1,468 |
| 1999-08-30 | 365 | 374 | 365 | 370 | 17,000 | 1,480 |
| 1999-08-27 | 375 | 375 | 366 | 366 | 40,000 | 1,464 |
| 1999-08-26 | 360 | 374 | 360 | 369 | 10,000 | 1,476 |
| 1999-08-25 | 375 | 375 | 355 | 365 | 80,000 | 1,460 |
| 1999-08-24 | 384 | 386 | 375 | 375 | 33,000 | 1,500 |
| 1999-08-23 | 388 | 390 | 384 | 384 | 9,000 | 1,536 |
| 1999-08-20 | 355 | 385 | 355 | 380 | 22,000 | 1,520 |
| 1999-08-19 | 378 | 378 | 373 | 373 | 8,000 | 1,492 |
| 1999-08-18 | 377 | 377 | 365 | 370 | 11,000 | 1,480 |
| 1999-08-17 | 373 | 376 | 361 | 361 | 42,000 | 1,444 |
| 1999-08-16 | 355 | 373 | 355 | 373 | 25,000 | 1,492 |
| 1999-08-13 | 360 | 364 | 350 | 353 | 117,000 | 1,412 |
| 1999-08-12 | 353 | 360 | 353 | 360 | 25,000 | 1,440 |
| 1999-08-11 | 359 | 359 | 349 | 349 | 144,000 | 1,396 |
| 1999-08-10 | 367 | 367 | 356 | 360 | 81,000 | 1,440 |
| 1999-08-09 | 380 | 380 | 365 | 367 | 95,000 | 1,468 |
| 1999-08-06 | 391 | 392 | 378 | 380 | 28,000 | 1,520 |
| 1999-08-05 | 390 | 391 | 388 | 388 | 17,000 | 1,552 |
| 1999-08-04 | 381 | 386 | 369 | 370 | 128,000 | 1,480 |
| 1999-08-03 | 392 | 397 | 386 | 390 | 37,000 | 1,560 |
| 1999-08-02 | 393 | 394 | 392 | 394 | 19,000 | 1,576 |
| 1999-07-30 | 401 | 415 | 395 | 403 | 34,000 | 1,612 |
| 1999-07-29 | 402 | 412 | 402 | 412 | 21,000 | 1,648 |
| 1999-07-28 | 420 | 420 | 400 | 400 | 104,000 | 1,600 |
| 1999-07-27 | 430 | 431 | 426 | 426 | 30,000 | 1,704 |
| 1999-07-26 | 423 | 423 | 415 | 421 | 17,000 | 1,684 |
| 1999-07-23 | 425 | 425 | 419 | 420 | 25,000 | 1,680 |
| 1999-07-22 | 437 | 440 | 425 | 425 | 57,000 | 1,700 |
| 1999-07-21 | 425 | 432 | 425 | 432 | 71,000 | 1,728 |
| 1999-07-19 | 414 | 425 | 414 | 425 | 22,000 | 1,700 |
| 1999-07-16 | 415 | 415 | 406 | 414 | 59,000 | 1,656 |
| 1999-07-15 | 419 | 423 | 415 | 415 | 61,000 | 1,660 |
| 1999-07-14 | 426 | 430 | 423 | 423 | 57,000 | 1,692 |
| 1999-07-13 | 436 | 440 | 431 | 435 | 39,000 | 1,740 |
| 1999-07-12 | 445 | 447 | 435 | 435 | 89,000 | 1,740 |
| 1999-07-09 | 448 | 448 | 435 | 442 | 116,000 | 1,768 |
| 1999-07-08 | 430 | 449 | 430 | 449 | 260,000 | 1,796 |
| 1999-07-07 | 410 | 418 | 409 | 415 | 127,000 | 1,660 |
| 1999-07-06 | 409 | 409 | 403 | 403 | 48,000 | 1,612 |
| 1999-07-05 | 390 | 403 | 386 | 400 | 94,000 | 1,600 |
| 1999-07-02 | 388 | 390 | 386 | 386 | 53,000 | 1,544 |
| 1999-07-01 | 388 | 390 | 386 | 388 | 46,000 | 1,552 |
| 1999-06-30 | 390 | 395 | 388 | 388 | 38,000 | 1,552 |
| 1999-06-29 | 391 | 395 | 390 | 390 | 18,000 | 1,560 |
| 1999-06-28 | 398 | 398 | 390 | 390 | 54,000 | 1,560 |
| 1999-06-25 | 394 | 395 | 385 | 386 | 45,000 | 1,544 |
| 1999-06-24 | 395 | 395 | 386 | 394 | 37,000 | 1,576 |
| 1999-06-23 | 395 | 395 | 385 | 385 | 63,000 | 1,540 |
| 1999-06-22 | 396 | 400 | 390 | 390 | 49,000 | 1,560 |
| 1999-06-21 | 390 | 395 | 390 | 392 | 57,000 | 1,568 |
| 1999-06-18 | 390 | 392 | 380 | 380 | 57,000 | 1,520 |
| 1999-06-17 | 389 | 390 | 386 | 386 | 77,000 | 1,544 |
| 1999-06-16 | 385 | 386 | 380 | 381 | 45,000 | 1,524 |
| 1999-06-15 | 378 | 384 | 378 | 378 | 63,000 | 1,512 |
| 1999-06-14 | 370 | 378 | 370 | 378 | 22,000 | 1,512 |
| 1999-06-11 | 377 | 378 | 368 | 370 | 100,000 | 1,480 |
| 1999-06-10 | 368 | 375 | 362 | 367 | 55,000 | 1,468 |
| 1999-06-09 | 365 | 370 | 365 | 370 | 20,000 | 1,480 |
| 1999-06-08 | 371 | 372 | 369 | 372 | 7,000 | 1,488 |
| 1999-06-07 | 363 | 366 | 361 | 366 | 27,000 | 1,464 |
| 1999-06-04 | 372 | 372 | 363 | 363 | 19,000 | 1,452 |
| 1999-06-03 | 377 | 377 | 372 | 372 | 28,000 | 1,488 |
| 1999-06-02 | 370 | 376 | 369 | 370 | 40,000 | 1,480 |
| 1999-06-01 | 369 | 370 | 365 | 370 | 20,000 | 1,480 |
| 1999-05-31 | 364 | 364 | 360 | 364 | 18,000 | 1,456 |
| 1999-05-28 | 365 | 370 | 360 | 360 | 16,000 | 1,440 |
| 1999-05-27 | 380 | 380 | 365 | 365 | 94,000 | 1,460 |
| 1999-05-26 | 360 | 370 | 360 | 365 | 47,000 | 1,460 |
| 1999-05-25 | 366 | 366 | 355 | 360 | 36,000 | 1,440 |
| 1999-05-24 | 350 | 368 | 350 | 360 | 213,000 | 1,440 |
| 1999-05-21 | 345 | 345 | 337 | 338 | 207,000 | 1,352 |
| 1999-05-20 | 355 | 355 | 336 | 340 | 149,000 | 1,360 |
| 1999-05-19 | 362 | 364 | 360 | 360 | 41,000 | 1,440 |
| 1999-05-18 | 365 | 368 | 364 | 364 | 38,000 | 1,456 |
| 1999-05-17 | 370 | 379 | 369 | 370 | 50,000 | 1,480 |
| 1999-05-14 | 375 | 380 | 374 | 375 | 65,000 | 1,500 |
| 1999-05-13 | 375 | 375 | 371 | 372 | 27,000 | 1,488 |
| 1999-05-12 | 375 | 375 | 372 | 375 | 20,000 | 1,500 |
| 1999-05-11 | 375 | 378 | 360 | 360 | 87,000 | 1,440 |
| 1999-05-10 | 375 | 380 | 350 | 350 | 112,000 | 1,400 |
| 1999-05-07 | 374 | 382 | 371 | 375 | 53,000 | 1,500 |
| 1999-05-06 | 371 | 381 | 371 | 371 | 63,000 | 1,484 |
| 1999-04-30 | 356 | 372 | 356 | 372 | 19,000 | 1,488 |
| 1999-04-28 | 356 | 363 | 355 | 356 | 87,000 | 1,424 |
| 1999-04-27 | 362 | 366 | 355 | 360 | 149,000 | 1,440 |
| 1999-04-26 | 381 | 381 | 362 | 366 | 71,000 | 1,464 |
| 1999-04-23 | 365 | 365 | 361 | 361 | 29,000 | 1,444 |
| 1999-04-22 | 370 | 370 | 365 | 365 | 18,000 | 1,460 |
| 1999-04-21 | 374 | 374 | 370 | 370 | 35,000 | 1,480 |
| 1999-04-20 | 380 | 380 | 376 | 379 | 52,000 | 1,516 |
| 1999-04-19 | 390 | 398 | 380 | 389 | 57,000 | 1,556 |
| 1999-04-16 | 393 | 393 | 388 | 388 | 46,000 | 1,552 |
| 1999-04-15 | 394 | 396 | 388 | 388 | 106,000 | 1,552 |
| 1999-04-14 | 373 | 388 | 370 | 385 | 147,000 | 1,540 |
| 1999-04-13 | 369 | 370 | 365 | 368 | 65,000 | 1,472 |
| 1999-04-12 | 370 | 370 | 360 | 360 | 120,000 | 1,440 |
| 1999-04-09 | 366 | 366 | 357 | 366 | 50,000 | 1,464 |
| 1999-04-08 | 346 | 355 | 345 | 355 | 32,000 | 1,420 |
| 1999-04-07 | 348 | 348 | 342 | 345 | 36,000 | 1,380 |
| 1999-04-06 | 349 | 349 | 344 | 347 | 17,000 | 1,388 |
| 1999-04-05 | 340 | 345 | 340 | 344 | 30,000 | 1,376 |
| 1999-04-02 | 345 | 345 | 341 | 341 | 18,000 | 1,364 |
| 1999-04-01 | 340 | 345 | 340 | 343 | 15,000 | 1,372 |
| 1999-03-31 | 345 | 345 | 340 | 340 | 40,000 | 1,360 |
| 1999-03-30 | 351 | 351 | 340 | 345 | 12,000 | 1,380 |
| 1999-03-29 | 356 | 360 | 354 | 358 | 99,000 | 1,432 |
| 1999-03-26 | 362 | 362 | 340 | 350 | 32,000 | 1,400 |
| 1999-03-25 | 355 | 370 | 355 | 367 | 87,000 | 1,468 |
| 1999-03-24 | 355 | 355 | 345 | 354 | 164,000 | 1,416 |
| 1999-03-23 | 345 | 355 | 345 | 353 | 132,000 | 1,412 |
| 1999-03-19 | 333 | 340 | 332 | 340 | 96,000 | 1,360 |
| 1999-03-18 | 340 | 340 | 333 | 333 | 100,000 | 1,332 |
| 1999-03-17 | 343 | 345 | 338 | 338 | 176,000 | 1,352 |
| 1999-03-16 | 322 | 334 | 322 | 334 | 80,000 | 1,336 |
| 1999-03-15 | 320 | 323 | 317 | 321 | 55,000 | 1,284 |
| 1999-03-12 | 325 | 330 | 315 | 315 | 52,000 | 1,260 |
| 1999-03-11 | 308 | 315 | 305 | 315 | 41,000 | 1,260 |
| 1999-03-10 | 306 | 311 | 305 | 305 | 60,000 | 1,220 |
| 1999-03-09 | 306 | 315 | 306 | 306 | 35,000 | 1,224 |
| 1999-03-08 | 306 | 310 | 305 | 306 | 107,000 | 1,224 |
| 1999-03-05 | 299 | 308 | 299 | 304 | 21,000 | 1,216 |
| 1999-03-04 | 300 | 305 | 295 | 295 | 23,000 | 1,180 |
| 1999-03-03 | 300 | 300 | 300 | 300 | 11,000 | 1,200 |
| 1999-03-02 | 300 | 305 | 295 | 295 | 14,000 | 1,180 |
| 1999-03-01 | 305 | 305 | 295 | 295 | 22,000 | 1,180 |
| 1999-02-26 | 309 | 309 | 302 | 305 | 29,000 | 1,220 |
| 1999-02-25 | 300 | 301 | 300 | 301 | 19,000 | 1,204 |
| 1999-02-24 | 310 | 310 | 305 | 305 | 26,000 | 1,220 |
| 1999-02-23 | 309 | 309 | 299 | 300 | 49,000 | 1,200 |
| 1999-02-22 | 309 | 309 | 305 | 307 | 32,000 | 1,228 |
| 1999-02-19 | 301 | 308 | 301 | 308 | 31,000 | 1,232 |
| 1999-02-18 | 305 | 306 | 305 | 306 | 52,000 | 1,224 |
| 1999-02-17 | 302 | 305 | 299 | 305 | 57,000 | 1,220 |
| 1999-02-16 | 299 | 299 | 299 | 299 | 5,000 | 1,196 |
| 1999-02-15 | 285 | 300 | 285 | 300 | 16,000 | 1,200 |
| 1999-02-12 | 288 | 290 | 287 | 290 | 28,000 | 1,160 |
| 1999-02-10 | 287 | 290 | 286 | 287 | 23,000 | 1,148 |
| 1999-02-09 | 295 | 295 | 286 | 287 | 27,000 | 1,148 |
| 1999-02-08 | 295 | 300 | 290 | 295 | 16,000 | 1,180 |
| 1999-02-05 | 295 | 295 | 290 | 295 | 16,000 | 1,180 |
| 1999-02-04 | 295 | 295 | 290 | 290 | 60,000 | 1,160 |
| 1999-02-03 | 300 | 300 | 293 | 295 | 13,000 | 1,180 |
| 1999-02-02 | 297 | 298 | 297 | 298 | 15,000 | 1,192 |
| 1999-02-01 | 303 | 305 | 298 | 298 | 24,000 | 1,192 |
| 1999-01-29 | 290 | 293 | 290 | 293 | 113,000 | 1,172 |
| 1999-01-28 | 295 | 295 | 291 | 292 | 47,000 | 1,168 |
| 1999-01-27 | 298 | 298 | 295 | 295 | 28,000 | 1,180 |
| 1999-01-26 | 288 | 293 | 286 | 290 | 29,000 | 1,160 |
| 1999-01-25 | 300 | 300 | 285 | 285 | 59,000 | 1,140 |
| 1999-01-22 | 297 | 304 | 290 | 291 | 25,000 | 1,164 |
| 1999-01-21 | 309 | 309 | 305 | 309 | 26,000 | 1,236 |
| 1999-01-20 | 309 | 310 | 305 | 310 | 12,000 | 1,240 |
| 1999-01-19 | 310 | 310 | 301 | 301 | 18,000 | 1,204 |
| 1999-01-18 | 310 | 310 | 300 | 300 | 19,000 | 1,200 |
| 1999-01-14 | 289 | 298 | 289 | 295 | 33,000 | 1,180 |
| 1999-01-13 | 298 | 298 | 284 | 286 | 10,000 | 1,144 |
| 1999-01-12 | 285 | 289 | 283 | 283 | 27,000 | 1,132 |
| 1999-01-11 | 291 | 291 | 281 | 284 | 14,000 | 1,136 |
| 1999-01-08 | 295 | 295 | 291 | 292 | 25,000 | 1,168 |
| 1999-01-07 | 296 | 296 | 294 | 294 | 15,000 | 1,176 |
| 1999-01-06 | 291 | 301 | 291 | 295 | 15,000 | 1,180 |
| 1999-01-05 | 301 | 301 | 295 | 296 | 18,000 | 1,184 |
| 1999-01-04 | 307 | 309 | 300 | 300 | 5,000 | 1,200 |
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