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
1999-12-302252302252307,000920
1999-12-2922622922522515,000900
1999-12-2822723222722819,000912
1999-12-2723323422322781,000908
1999-12-2421022020320388,000812
1999-12-2221521520921092,000840
1999-12-2122022521521545,000860
1999-12-2022523022022174,000884
1999-12-17235235215230133,000920
1999-12-16250250237239136,000956
1999-12-1526126125225242,0001,008
1999-12-1426127026126131,0001,044
1999-12-13271271261262103,0001,048
1999-12-1024825624725189,0001,004
1999-12-0925425424724758,000988
1999-12-0826026025525559,0001,020
1999-12-0726526626026061,0001,040
1999-12-0626326826326635,0001,064
1999-12-0326126926126536,0001,060
1999-12-0226626726526529,0001,060
1999-12-0127027026626610,0001,064
1999-11-3026526526026530,0001,060
1999-11-2926927026326567,0001,060
1999-11-26265265264264105,0001,056
1999-11-25262267255264128,0001,056
1999-11-2429529528128327,0001,132
1999-11-2229029528529540,0001,180
1999-11-1929129529029078,0001,160
1999-11-1830430429029154,0001,164
1999-11-1727029227029148,0001,164
1999-11-16262266250266102,0001,064
1999-11-1529029027727752,0001,108
1999-11-1229629829429636,0001,184
1999-11-1130130429930055,0001,200
1999-11-1030130530130523,0001,220
1999-11-0931031030030196,0001,204
1999-11-0832332331731722,0001,268
1999-11-0531532031532021,0001,280
1999-11-0432032332032215,0001,288
1999-11-0232032131932021,0001,280
1999-11-013233233203208,0001,280
1999-10-2934834831331339,0001,252
1999-10-2831031531031313,0001,252
1999-10-2732032130930947,0001,236
1999-10-2631431531031233,0001,248
1999-10-2531531530930971,0001,236
1999-10-2231731931231349,0001,252
1999-10-2132532531731738,0001,268
1999-10-2032132832132616,0001,304
1999-10-1933033032032037,0001,280
1999-10-1833433533033030,0001,320
1999-10-1534234233633622,0001,344
1999-10-1434234234134229,0001,368
1999-10-1335335334634611,0001,384
1999-10-1234636134635551,0001,420
1999-10-0834335034234921,0001,396
1999-10-0734335034235028,0001,400
1999-10-0634234734134123,0001,364
1999-10-053573573463465,0001,384
1999-10-0434635534134230,0001,368
1999-10-0135435434534523,0001,380
1999-09-3034436034435524,0001,420
1999-09-2935035234334316,0001,372
1999-09-2836536535135216,0001,408
1999-09-2735936535936016,0001,440
1999-09-2438038036036554,0001,460
1999-09-2237137136336317,0001,452
1999-09-2137537537037510,0001,500
1999-09-2036937036337022,0001,480
1999-09-1736537036536915,0001,476
1999-09-1636436736036219,0001,448
1999-09-1436936936036351,0001,452
1999-09-1336537036437023,0001,480
1999-09-1036638536436456,0001,456
1999-09-0936136636136618,0001,464
1999-09-0836336436136236,0001,448
1999-09-0736236636136219,0001,448
1999-09-0636136336136118,0001,444
1999-09-0336136536136141,0001,444
1999-09-0236536836136240,0001,448
1999-09-0136736736536534,0001,460
1999-08-313703703663679,0001,468
1999-08-3036537436537017,0001,480
1999-08-2737537536636640,0001,464
1999-08-2636037436036910,0001,476
1999-08-2537537535536580,0001,460
1999-08-2438438637537533,0001,500
1999-08-233883903843849,0001,536
1999-08-2035538535538022,0001,520
1999-08-193783783733738,0001,492
1999-08-1837737736537011,0001,480
1999-08-1737337636136142,0001,444
1999-08-1635537335537325,0001,492
1999-08-13360364350353117,0001,412
1999-08-1235336035336025,0001,440
1999-08-11359359349349144,0001,396
1999-08-1036736735636081,0001,440
1999-08-0938038036536795,0001,468
1999-08-0639139237838028,0001,520
1999-08-0539039138838817,0001,552
1999-08-04381386369370128,0001,480
1999-08-0339239738639037,0001,560
1999-08-0239339439239419,0001,576
1999-07-3040141539540334,0001,612
1999-07-2940241240241221,0001,648
1999-07-28420420400400104,0001,600
1999-07-2743043142642630,0001,704
1999-07-2642342341542117,0001,684
1999-07-2342542541942025,0001,680
1999-07-2243744042542557,0001,700
1999-07-2142543242543271,0001,728
1999-07-1941442541442522,0001,700
1999-07-1641541540641459,0001,656
1999-07-1541942341541561,0001,660
1999-07-1442643042342357,0001,692
1999-07-1343644043143539,0001,740
1999-07-1244544743543589,0001,740
1999-07-09448448435442116,0001,768
1999-07-08430449430449260,0001,796
1999-07-07410418409415127,0001,660
1999-07-0640940940340348,0001,612
1999-07-0539040338640094,0001,600
1999-07-0238839038638653,0001,544
1999-07-0138839038638846,0001,552
1999-06-3039039538838838,0001,552
1999-06-2939139539039018,0001,560
1999-06-2839839839039054,0001,560
1999-06-2539439538538645,0001,544
1999-06-2439539538639437,0001,576
1999-06-2339539538538563,0001,540
1999-06-2239640039039049,0001,560
1999-06-2139039539039257,0001,568
1999-06-1839039238038057,0001,520
1999-06-1738939038638677,0001,544
1999-06-1638538638038145,0001,524
1999-06-1537838437837863,0001,512
1999-06-1437037837037822,0001,512
1999-06-11377378368370100,0001,480
1999-06-1036837536236755,0001,468
1999-06-0936537036537020,0001,480
1999-06-083713723693727,0001,488
1999-06-0736336636136627,0001,464
1999-06-0437237236336319,0001,452
1999-06-0337737737237228,0001,488
1999-06-0237037636937040,0001,480
1999-06-0136937036537020,0001,480
1999-05-3136436436036418,0001,456
1999-05-2836537036036016,0001,440
1999-05-2738038036536594,0001,460
1999-05-2636037036036547,0001,460
1999-05-2536636635536036,0001,440
1999-05-24350368350360213,0001,440
1999-05-21345345337338207,0001,352
1999-05-20355355336340149,0001,360
1999-05-1936236436036041,0001,440
1999-05-1836536836436438,0001,456
1999-05-1737037936937050,0001,480
1999-05-1437538037437565,0001,500
1999-05-1337537537137227,0001,488
1999-05-1237537537237520,0001,500
1999-05-1137537836036087,0001,440
1999-05-10375380350350112,0001,400
1999-05-0737438237137553,0001,500
1999-05-0637138137137163,0001,484
1999-04-3035637235637219,0001,488
1999-04-2835636335535687,0001,424
1999-04-27362366355360149,0001,440
1999-04-2638138136236671,0001,464
1999-04-2336536536136129,0001,444
1999-04-2237037036536518,0001,460
1999-04-2137437437037035,0001,480
1999-04-2038038037637952,0001,516
1999-04-1939039838038957,0001,556
1999-04-1639339338838846,0001,552
1999-04-15394396388388106,0001,552
1999-04-14373388370385147,0001,540
1999-04-1336937036536865,0001,472
1999-04-12370370360360120,0001,440
1999-04-0936636635736650,0001,464
1999-04-0834635534535532,0001,420
1999-04-0734834834234536,0001,380
1999-04-0634934934434717,0001,388
1999-04-0534034534034430,0001,376
1999-04-0234534534134118,0001,364
1999-04-0134034534034315,0001,372
1999-03-3134534534034040,0001,360
1999-03-3035135134034512,0001,380
1999-03-2935636035435899,0001,432
1999-03-2636236234035032,0001,400
1999-03-2535537035536787,0001,468
1999-03-24355355345354164,0001,416
1999-03-23345355345353132,0001,412
1999-03-1933334033234096,0001,360
1999-03-18340340333333100,0001,332
1999-03-17343345338338176,0001,352
1999-03-1632233432233480,0001,336
1999-03-1532032331732155,0001,284
1999-03-1232533031531552,0001,260
1999-03-1130831530531541,0001,260
1999-03-1030631130530560,0001,220
1999-03-0930631530630635,0001,224
1999-03-08306310305306107,0001,224
1999-03-0529930829930421,0001,216
1999-03-0430030529529523,0001,180
1999-03-0330030030030011,0001,200
1999-03-0230030529529514,0001,180
1999-03-0130530529529522,0001,180
1999-02-2630930930230529,0001,220
1999-02-2530030130030119,0001,204
1999-02-2431031030530526,0001,220
1999-02-2330930929930049,0001,200
1999-02-2230930930530732,0001,228
1999-02-1930130830130831,0001,232
1999-02-1830530630530652,0001,224
1999-02-1730230529930557,0001,220
1999-02-162992992992995,0001,196
1999-02-1528530028530016,0001,200
1999-02-1228829028729028,0001,160
1999-02-1028729028628723,0001,148
1999-02-0929529528628727,0001,148
1999-02-0829530029029516,0001,180
1999-02-0529529529029516,0001,180
1999-02-0429529529029060,0001,160
1999-02-0330030029329513,0001,180
1999-02-0229729829729815,0001,192
1999-02-0130330529829824,0001,192
1999-01-29290293290293113,0001,172
1999-01-2829529529129247,0001,168
1999-01-2729829829529528,0001,180
1999-01-2628829328629029,0001,160
1999-01-2530030028528559,0001,140
1999-01-2229730429029125,0001,164
1999-01-2130930930530926,0001,236
1999-01-2030931030531012,0001,240
1999-01-1931031030130118,0001,204
1999-01-1831031030030019,0001,200
1999-01-1428929828929533,0001,180
1999-01-1329829828428610,0001,144
1999-01-1228528928328327,0001,132
1999-01-1129129128128414,0001,136
1999-01-0829529529129225,0001,168
1999-01-0729629629429415,0001,176
1999-01-0629130129129515,0001,180
1999-01-0530130129529618,0001,184
1999-01-043073093003005,0001,200

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