1929 日特建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 150 | 150 | 147 | 148 | 31,000 | 592 |
| 2000-12-28 | 141 | 145 | 141 | 143 | 35,000 | 572 |
| 2000-12-27 | 142 | 142 | 139 | 139 | 42,000 | 556 |
| 2000-12-26 | 137 | 142 | 137 | 140 | 67,000 | 560 |
| 2000-12-25 | 152 | 152 | 146 | 146 | 47,000 | 584 |
| 2000-12-22 | 140 | 140 | 137 | 137 | 31,000 | 548 |
| 2000-12-21 | 141 | 141 | 138 | 138 | 50,000 | 552 |
| 2000-12-20 | 142 | 145 | 140 | 145 | 28,000 | 580 |
| 2000-12-19 | 148 | 148 | 142 | 142 | 25,000 | 568 |
| 2000-12-18 | 149 | 150 | 148 | 148 | 20,000 | 592 |
| 2000-12-15 | 150 | 150 | 147 | 148 | 30,000 | 592 |
| 2000-12-14 | 152 | 152 | 151 | 151 | 35,000 | 604 |
| 2000-12-13 | 165 | 165 | 151 | 151 | 64,000 | 604 |
| 2000-12-12 | 156 | 156 | 154 | 155 | 62,000 | 620 |
| 2000-12-11 | 153 | 153 | 145 | 150 | 64,000 | 600 |
| 2000-12-08 | 140 | 143 | 140 | 143 | 34,000 | 572 |
| 2000-12-07 | 141 | 141 | 140 | 140 | 30,000 | 560 |
| 2000-12-06 | 142 | 144 | 141 | 142 | 16,000 | 568 |
| 2000-12-05 | 145 | 145 | 140 | 140 | 31,000 | 560 |
| 2000-12-04 | 143 | 145 | 143 | 143 | 42,000 | 572 |
| 2000-12-01 | 139 | 142 | 138 | 142 | 41,000 | 568 |
| 2000-11-30 | 140 | 140 | 136 | 139 | 60,000 | 556 |
| 2000-11-29 | 145 | 145 | 140 | 140 | 53,000 | 560 |
| 2000-11-28 | 147 | 147 | 141 | 144 | 26,000 | 576 |
| 2000-11-27 | 143 | 145 | 138 | 142 | 50,000 | 568 |
| 2000-11-24 | 138 | 139 | 136 | 139 | 41,000 | 556 |
| 2000-11-22 | 137 | 139 | 137 | 138 | 16,000 | 552 |
| 2000-11-21 | 139 | 141 | 136 | 140 | 17,000 | 560 |
| 2000-11-20 | 139 | 140 | 139 | 139 | 15,000 | 556 |
| 2000-11-17 | 140 | 141 | 139 | 139 | 13,000 | 556 |
| 2000-11-16 | 140 | 143 | 139 | 143 | 88,000 | 572 |
| 2000-11-15 | 147 | 147 | 141 | 141 | 24,000 | 564 |
| 2000-11-14 | 142 | 143 | 142 | 142 | 4,000 | 568 |
| 2000-11-13 | 141 | 143 | 140 | 143 | 21,000 | 572 |
| 2000-11-10 | 142 | 143 | 140 | 141 | 97,000 | 564 |
| 2000-11-09 | 154 | 154 | 141 | 141 | 164,000 | 564 |
| 2000-11-08 | 151 | 155 | 151 | 155 | 12,000 | 620 |
| 2000-11-07 | 151 | 153 | 150 | 153 | 23,000 | 612 |
| 2000-11-06 | 156 | 156 | 153 | 154 | 25,000 | 616 |
| 2000-11-02 | 153 | 155 | 153 | 155 | 10,000 | 620 |
| 2000-11-01 | 150 | 155 | 150 | 153 | 34,000 | 612 |
| 2000-10-31 | 160 | 160 | 152 | 154 | 73,000 | 616 |
| 2000-10-30 | 163 | 169 | 160 | 161 | 40,000 | 644 |
| 2000-10-27 | 163 | 165 | 160 | 165 | 37,000 | 660 |
| 2000-10-26 | 155 | 160 | 155 | 160 | 26,000 | 640 |
| 2000-10-25 | 157 | 161 | 157 | 160 | 31,000 | 640 |
| 2000-10-24 | 162 | 162 | 155 | 159 | 30,000 | 636 |
| 2000-10-23 | 151 | 163 | 151 | 163 | 74,000 | 652 |
| 2000-10-20 | 167 | 170 | 150 | 150 | 109,000 | 600 |
| 2000-10-19 | 170 | 170 | 170 | 170 | 5,000 | 680 |
| 2000-10-18 | 170 | 170 | 170 | 170 | 7,000 | 680 |
| 2000-10-17 | 172 | 172 | 171 | 171 | 7,000 | 684 |
| 2000-10-16 | 178 | 178 | 172 | 172 | 16,000 | 688 |
| 2000-10-13 | 173 | 173 | 165 | 170 | 54,000 | 680 |
| 2000-10-12 | 175 | 178 | 175 | 176 | 44,000 | 704 |
| 2000-10-11 | 174 | 174 | 174 | 174 | 5,000 | 696 |
| 2000-10-10 | 185 | 185 | 173 | 173 | 13,000 | 692 |
| 2000-10-06 | 182 | 185 | 182 | 185 | 7,000 | 740 |
| 2000-10-05 | 183 | 183 | 183 | 183 | 8,000 | 732 |
| 2000-10-04 | 180 | 186 | 180 | 186 | 11,000 | 744 |
| 2000-10-03 | 183 | 190 | 183 | 190 | 9,000 | 760 |
| 2000-10-02 | 183 | 183 | 183 | 183 | 9,000 | 732 |
| 2000-09-29 | 180 | 183 | 180 | 183 | 29,000 | 732 |
| 2000-09-28 | 179 | 180 | 176 | 176 | 12,000 | 704 |
| 2000-09-27 | 186 | 186 | 184 | 184 | 5,000 | 736 |
| 2000-09-26 | 193 | 193 | 186 | 186 | 15,000 | 744 |
| 2000-09-25 | 195 | 195 | 192 | 195 | 81,000 | 780 |
| 2000-09-22 | 183 | 185 | 183 | 185 | 23,000 | 740 |
| 2000-09-21 | 180 | 183 | 180 | 183 | 42,000 | 732 |
| 2000-09-20 | 185 | 185 | 178 | 178 | 28,000 | 712 |
| 2000-09-19 | 181 | 185 | 181 | 185 | 42,000 | 740 |
| 2000-09-18 | 182 | 182 | 180 | 181 | 49,000 | 724 |
| 2000-09-14 | 183 | 183 | 181 | 182 | 72,000 | 728 |
| 2000-09-13 | 186 | 186 | 183 | 184 | 16,000 | 736 |
| 2000-09-12 | 191 | 191 | 186 | 186 | 11,000 | 744 |
| 2000-09-11 | 185 | 190 | 185 | 190 | 5,000 | 760 |
| 2000-09-08 | 190 | 190 | 189 | 189 | 21,000 | 756 |
| 2000-09-07 | 190 | 190 | 189 | 189 | 9,000 | 756 |
| 2000-09-06 | 190 | 192 | 189 | 189 | 16,000 | 756 |
| 2000-09-05 | 196 | 196 | 191 | 195 | 6,000 | 780 |
| 2000-09-04 | 196 | 196 | 191 | 192 | 7,000 | 768 |
| 2000-09-01 | 196 | 196 | 196 | 196 | 6,000 | 784 |
| 2000-08-31 | 200 | 200 | 195 | 195 | 6,000 | 780 |
| 2000-08-30 | 199 | 200 | 199 | 200 | 5,000 | 800 |
| 2000-08-29 | 206 | 206 | 200 | 205 | 20,000 | 820 |
| 2000-08-28 | 216 | 216 | 206 | 207 | 49,000 | 828 |
| 2000-08-25 | 205 | 205 | 200 | 201 | 11,000 | 804 |
| 2000-08-24 | 198 | 200 | 195 | 195 | 39,000 | 780 |
| 2000-08-23 | 193 | 195 | 192 | 193 | 11,000 | 772 |
| 2000-08-22 | 195 | 197 | 192 | 192 | 7,000 | 768 |
| 2000-08-21 | 196 | 196 | 195 | 195 | 12,000 | 780 |
| 2000-08-18 | 197 | 197 | 195 | 196 | 22,000 | 784 |
| 2000-08-16 | 197 | 197 | 197 | 197 | 4,000 | 788 |
| 2000-08-15 | 200 | 200 | 196 | 197 | 8,000 | 788 |
| 2000-08-14 | 201 | 201 | 195 | 195 | 36,000 | 780 |
| 2000-08-11 | 200 | 200 | 200 | 200 | 20,000 | 800 |
| 2000-08-10 | 199 | 199 | 196 | 199 | 5,000 | 796 |
| 2000-08-09 | 198 | 198 | 198 | 198 | 9,000 | 792 |
| 2000-08-08 | 198 | 199 | 193 | 199 | 18,000 | 796 |
| 2000-08-07 | 195 | 198 | 193 | 196 | 12,000 | 784 |
| 2000-08-04 | 195 | 196 | 195 | 195 | 18,000 | 780 |
| 2000-08-03 | 195 | 200 | 193 | 194 | 18,000 | 776 |
| 2000-08-02 | 196 | 198 | 195 | 195 | 37,000 | 780 |
| 2000-08-01 | 196 | 198 | 196 | 197 | 22,000 | 788 |
| 2000-07-31 | 196 | 200 | 196 | 196 | 23,000 | 784 |
| 2000-07-28 | 205 | 205 | 200 | 200 | 34,000 | 800 |
| 2000-07-27 | 206 | 206 | 200 | 201 | 75,000 | 804 |
| 2000-07-26 | 191 | 193 | 191 | 191 | 20,000 | 764 |
| 2000-07-25 | 195 | 195 | 192 | 192 | 20,000 | 768 |
| 2000-07-24 | 200 | 200 | 190 | 195 | 58,000 | 780 |
| 2000-07-21 | 206 | 206 | 201 | 201 | 20,000 | 804 |
| 2000-07-19 | 200 | 210 | 200 | 206 | 35,000 | 824 |
| 2000-07-18 | 215 | 215 | 195 | 198 | 80,000 | 792 |
| 2000-07-17 | 221 | 221 | 215 | 215 | 32,000 | 860 |
| 2000-07-14 | 211 | 215 | 211 | 215 | 19,000 | 860 |
| 2000-07-13 | 221 | 226 | 211 | 216 | 98,000 | 864 |
| 2000-07-12 | 226 | 226 | 221 | 221 | 60,000 | 884 |
| 2000-07-11 | 226 | 227 | 218 | 225 | 168,000 | 900 |
| 2000-07-10 | 220 | 220 | 216 | 216 | 63,000 | 864 |
| 2000-07-07 | 210 | 215 | 209 | 215 | 30,000 | 860 |
| 2000-07-06 | 215 | 215 | 210 | 210 | 37,000 | 840 |
| 2000-07-05 | 215 | 215 | 210 | 210 | 44,000 | 840 |
| 2000-07-04 | 223 | 227 | 212 | 212 | 165,000 | 848 |
| 2000-07-03 | 202 | 222 | 202 | 222 | 300,000 | 888 |
| 2000-06-30 | 199 | 201 | 199 | 201 | 36,000 | 804 |
| 2000-06-29 | 199 | 200 | 198 | 199 | 29,000 | 796 |
| 2000-06-28 | 200 | 201 | 197 | 200 | 29,000 | 800 |
| 2000-06-27 | 200 | 200 | 196 | 199 | 86,000 | 796 |
| 2000-06-26 | 196 | 197 | 192 | 196 | 33,000 | 784 |
| 2000-06-23 | 198 | 198 | 195 | 196 | 53,000 | 784 |
| 2000-06-22 | 194 | 197 | 194 | 195 | 10,000 | 780 |
| 2000-06-21 | 197 | 198 | 193 | 193 | 21,000 | 772 |
| 2000-06-20 | 198 | 198 | 197 | 197 | 26,000 | 788 |
| 2000-06-19 | 200 | 200 | 196 | 198 | 39,000 | 792 |
| 2000-06-16 | 196 | 200 | 194 | 200 | 48,000 | 800 |
| 2000-06-15 | 197 | 200 | 196 | 198 | 61,000 | 792 |
| 2000-06-14 | 200 | 202 | 193 | 196 | 131,000 | 784 |
| 2000-06-13 | 189 | 196 | 188 | 196 | 129,000 | 784 |
| 2000-06-12 | 189 | 189 | 187 | 187 | 13,000 | 748 |
| 2000-06-09 | 190 | 190 | 183 | 189 | 20,000 | 756 |
| 2000-06-08 | 190 | 190 | 190 | 190 | 5,000 | 760 |
| 2000-06-07 | 186 | 190 | 186 | 190 | 10,000 | 760 |
| 2000-06-06 | 188 | 188 | 180 | 180 | 22,000 | 720 |
| 2000-06-05 | 187 | 190 | 187 | 190 | 28,000 | 760 |
| 2000-06-02 | 192 | 192 | 187 | 187 | 27,000 | 748 |
| 2000-06-01 | 191 | 192 | 186 | 187 | 27,000 | 748 |
| 2000-05-31 | 193 | 194 | 191 | 194 | 48,000 | 776 |
| 2000-05-30 | 190 | 192 | 188 | 188 | 56,000 | 752 |
| 2000-05-29 | 196 | 196 | 187 | 187 | 70,000 | 748 |
| 2000-05-26 | 180 | 186 | 176 | 176 | 57,000 | 704 |
| 2000-05-25 | 177 | 178 | 176 | 176 | 20,000 | 704 |
| 2000-05-24 | 179 | 180 | 176 | 176 | 60,000 | 704 |
| 2000-05-23 | 176 | 178 | 175 | 178 | 50,000 | 712 |
| 2000-05-22 | 176 | 176 | 175 | 175 | 33,000 | 700 |
| 2000-05-19 | 175 | 175 | 175 | 175 | 16,000 | 700 |
| 2000-05-18 | 176 | 176 | 175 | 176 | 7,000 | 704 |
| 2000-05-17 | 180 | 180 | 177 | 177 | 11,000 | 708 |
| 2000-05-16 | 180 | 180 | 179 | 180 | 10,000 | 720 |
| 2000-05-15 | 180 | 180 | 178 | 178 | 12,000 | 712 |
| 2000-05-12 | 177 | 179 | 175 | 175 | 15,000 | 700 |
| 2000-05-11 | 176 | 177 | 175 | 175 | 12,000 | 700 |
| 2000-05-10 | 178 | 179 | 177 | 178 | 8,000 | 712 |
| 2000-05-09 | 181 | 181 | 178 | 178 | 8,000 | 712 |
| 2000-05-08 | 178 | 179 | 178 | 179 | 5,000 | 716 |
| 2000-05-02 | 183 | 183 | 177 | 177 | 15,000 | 708 |
| 2000-05-01 | 175 | 175 | 174 | 175 | 20,000 | 700 |
| 2000-04-28 | 176 | 180 | 175 | 175 | 34,000 | 700 |
| 2000-04-27 | 186 | 186 | 176 | 176 | 63,000 | 704 |
| 2000-04-26 | 177 | 177 | 176 | 176 | 12,000 | 704 |
| 2000-04-25 | 178 | 180 | 177 | 177 | 10,000 | 708 |
| 2000-04-24 | 185 | 185 | 176 | 178 | 27,000 | 712 |
| 2000-04-21 | 176 | 180 | 175 | 175 | 27,000 | 700 |
| 2000-04-20 | 180 | 186 | 178 | 186 | 27,000 | 744 |
| 2000-04-19 | 178 | 184 | 178 | 184 | 7,000 | 736 |
| 2000-04-18 | 177 | 183 | 176 | 183 | 29,000 | 732 |
| 2000-04-17 | 176 | 185 | 175 | 175 | 54,000 | 700 |
| 2000-04-14 | 185 | 188 | 181 | 188 | 33,000 | 752 |
| 2000-04-13 | 186 | 190 | 186 | 187 | 33,000 | 748 |
| 2000-04-12 | 186 | 186 | 186 | 186 | 37,000 | 744 |
| 2000-04-11 | 186 | 186 | 186 | 186 | 13,000 | 744 |
| 2000-04-10 | 189 | 189 | 187 | 189 | 12,000 | 756 |
| 2000-04-07 | 189 | 190 | 188 | 190 | 9,000 | 760 |
| 2000-04-06 | 185 | 186 | 185 | 186 | 10,000 | 744 |
| 2000-04-05 | 190 | 190 | 185 | 190 | 59,000 | 760 |
| 2000-04-04 | 194 | 194 | 190 | 190 | 17,000 | 760 |
| 2000-04-03 | 192 | 192 | 190 | 190 | 8,000 | 760 |
| 2000-03-31 | 195 | 195 | 190 | 190 | 12,000 | 760 |
| 2000-03-30 | 205 | 205 | 185 | 185 | 46,000 | 740 |
| 2000-03-29 | 204 | 205 | 198 | 205 | 11,000 | 820 |
| 2000-03-28 | 200 | 205 | 198 | 201 | 27,000 | 804 |
| 2000-03-27 | 199 | 207 | 197 | 200 | 96,000 | 800 |
| 2000-03-24 | 197 | 197 | 190 | 190 | 41,000 | 760 |
| 2000-03-23 | 180 | 190 | 180 | 190 | 23,000 | 760 |
| 2000-03-22 | 188 | 194 | 180 | 180 | 75,000 | 720 |
| 2000-03-21 | 191 | 197 | 189 | 190 | 41,000 | 760 |
| 2000-03-17 | 189 | 192 | 189 | 191 | 14,000 | 764 |
| 2000-03-16 | 186 | 190 | 185 | 189 | 40,000 | 756 |
| 2000-03-15 | 185 | 188 | 185 | 185 | 31,000 | 740 |
| 2000-03-14 | 186 | 186 | 180 | 183 | 24,000 | 732 |
| 2000-03-13 | 183 | 183 | 179 | 180 | 40,000 | 720 |
| 2000-03-10 | 182 | 183 | 180 | 183 | 118,000 | 732 |
| 2000-03-09 | 182 | 182 | 178 | 178 | 35,000 | 712 |
| 2000-03-08 | 182 | 182 | 181 | 181 | 8,000 | 724 |
| 2000-03-07 | 185 | 185 | 180 | 184 | 16,000 | 736 |
| 2000-03-06 | 185 | 186 | 180 | 180 | 60,000 | 720 |
| 2000-03-03 | 181 | 185 | 175 | 185 | 61,000 | 740 |
| 2000-03-02 | 180 | 185 | 180 | 182 | 134,000 | 728 |
| 2000-03-01 | 180 | 180 | 172 | 180 | 35,000 | 720 |
| 2000-02-29 | 180 | 180 | 178 | 178 | 21,000 | 712 |
| 2000-02-28 | 180 | 181 | 180 | 181 | 80,000 | 724 |
| 2000-02-25 | 178 | 181 | 178 | 181 | 25,000 | 724 |
| 2000-02-24 | 175 | 180 | 175 | 179 | 40,000 | 716 |
| 2000-02-23 | 170 | 179 | 169 | 171 | 63,000 | 684 |
| 2000-02-22 | 173 | 175 | 167 | 170 | 45,000 | 680 |
| 2000-02-21 | 170 | 180 | 170 | 175 | 40,000 | 700 |
| 2000-02-18 | 173 | 199 | 170 | 183 | 91,000 | 732 |
| 2000-02-17 | 173 | 180 | 172 | 173 | 56,000 | 692 |
| 2000-02-16 | 182 | 182 | 173 | 179 | 73,000 | 716 |
| 2000-02-15 | 184 | 184 | 182 | 182 | 74,000 | 728 |
| 2000-02-14 | 182 | 189 | 182 | 184 | 74,000 | 736 |
| 2000-02-10 | 190 | 190 | 181 | 182 | 74,000 | 728 |
| 2000-02-09 | 196 | 196 | 190 | 190 | 91,000 | 760 |
| 2000-02-08 | 198 | 198 | 196 | 197 | 48,000 | 788 |
| 2000-02-07 | 202 | 204 | 197 | 198 | 66,000 | 792 |
| 2000-02-04 | 205 | 205 | 202 | 204 | 94,000 | 816 |
| 2000-02-03 | 209 | 209 | 205 | 205 | 48,000 | 820 |
| 2000-02-02 | 206 | 207 | 206 | 206 | 61,000 | 824 |
| 2000-02-01 | 207 | 207 | 205 | 205 | 66,000 | 820 |
| 2000-01-31 | 205 | 209 | 205 | 205 | 72,000 | 820 |
| 2000-01-28 | 212 | 212 | 205 | 205 | 106,000 | 820 |
| 2000-01-27 | 210 | 214 | 207 | 211 | 144,000 | 844 |
| 2000-01-26 | 202 | 206 | 201 | 206 | 138,000 | 824 |
| 2000-01-25 | 205 | 206 | 199 | 200 | 199,000 | 800 |
| 2000-01-24 | 204 | 204 | 198 | 198 | 135,000 | 792 |
| 2000-01-21 | 197 | 200 | 196 | 199 | 128,000 | 796 |
| 2000-01-20 | 193 | 200 | 193 | 196 | 141,000 | 784 |
| 2000-01-19 | 199 | 199 | 190 | 190 | 417,000 | 760 |
| 2000-01-18 | 208 | 210 | 195 | 200 | 271,000 | 800 |
| 2000-01-17 | 194 | 202 | 191 | 200 | 431,000 | 800 |
| 2000-01-14 | 201 | 203 | 191 | 191 | 235,000 | 764 |
| 2000-01-13 | 200 | 201 | 190 | 200 | 168,000 | 800 |
| 2000-01-12 | 206 | 206 | 200 | 204 | 60,000 | 816 |
| 2000-01-11 | 211 | 215 | 209 | 209 | 55,000 | 836 |
| 2000-01-07 | 207 | 212 | 205 | 212 | 63,000 | 848 |
| 2000-01-06 | 210 | 212 | 207 | 207 | 49,000 | 828 |
| 2000-01-05 | 210 | 223 | 210 | 220 | 37,000 | 880 |
| 2000-01-04 | 225 | 225 | 205 | 210 | 12,000 | 840 |
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