1929 日特建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 245 | 273 | 244 | 267 | 1,292,000 | 1,068 |
| 2001-12-27 | 304 | 307 | 255 | 255 | 4,686,000 | 1,020 |
| 2001-12-26 | 307 | 315 | 306 | 309 | 1,013,000 | 1,236 |
| 2001-12-25 | 322 | 322 | 303 | 316 | 2,141,000 | 1,264 |
| 2001-12-21 | 309 | 324 | 295 | 302 | 3,306,000 | 1,208 |
| 2001-12-20 | 266 | 311 | 266 | 302 | 2,417,000 | 1,208 |
| 2001-12-19 | 240 | 260 | 236 | 256 | 996,000 | 1,024 |
| 2001-12-18 | 232 | 245 | 232 | 239 | 1,463,000 | 956 |
| 2001-12-17 | 252 | 260 | 236 | 237 | 1,322,000 | 948 |
| 2001-12-14 | 262 | 264 | 256 | 258 | 1,290,000 | 1,032 |
| 2001-12-13 | 267 | 282 | 265 | 266 | 1,791,000 | 1,064 |
| 2001-12-12 | 260 | 271 | 259 | 262 | 1,211,000 | 1,048 |
| 2001-12-11 | 239 | 268 | 236 | 257 | 1,982,000 | 1,028 |
| 2001-12-10 | 242 | 242 | 232 | 234 | 995,000 | 936 |
| 2001-12-07 | 241 | 246 | 211 | 232 | 1,702,000 | 928 |
| 2001-12-06 | 264 | 268 | 249 | 251 | 698,000 | 1,004 |
| 2001-12-05 | 253 | 268 | 253 | 254 | 869,000 | 1,016 |
| 2001-12-04 | 267 | 281 | 246 | 249 | 1,682,000 | 996 |
| 2001-12-03 | 280 | 280 | 261 | 267 | 1,293,000 | 1,068 |
| 2001-11-30 | 310 | 314 | 274 | 281 | 1,615,000 | 1,124 |
| 2001-11-29 | 308 | 314 | 308 | 309 | 186,000 | 1,236 |
| 2001-11-28 | 315 | 315 | 305 | 309 | 224,000 | 1,236 |
| 2001-11-27 | 326 | 326 | 315 | 317 | 213,000 | 1,268 |
| 2001-11-26 | 305 | 322 | 304 | 320 | 487,000 | 1,280 |
| 2001-11-22 | 318 | 320 | 307 | 310 | 468,000 | 1,240 |
| 2001-11-21 | 320 | 324 | 318 | 318 | 262,000 | 1,272 |
| 2001-11-20 | 318 | 330 | 315 | 320 | 823,000 | 1,280 |
| 2001-11-19 | 306 | 318 | 305 | 313 | 412,000 | 1,252 |
| 2001-11-16 | 296 | 310 | 296 | 306 | 694,000 | 1,224 |
| 2001-11-15 | 306 | 308 | 292 | 296 | 1,413,000 | 1,184 |
| 2001-11-14 | 315 | 317 | 307 | 307 | 507,000 | 1,228 |
| 2001-11-13 | 308 | 316 | 308 | 312 | 801,000 | 1,248 |
| 2001-11-12 | 310 | 315 | 306 | 307 | 1,261,000 | 1,228 |
| 2001-11-09 | 331 | 333 | 310 | 317 | 1,293,000 | 1,268 |
| 2001-11-08 | 338 | 340 | 333 | 335 | 397,000 | 1,340 |
| 2001-11-07 | 336 | 344 | 327 | 343 | 990,000 | 1,372 |
| 2001-11-06 | 333 | 348 | 326 | 341 | 1,609,000 | 1,364 |
| 2001-11-05 | 374 | 375 | 329 | 332 | 2,540,000 | 1,328 |
| 2001-11-02 | 377 | 381 | 375 | 377 | 274,000 | 1,508 |
| 2001-11-01 | 379 | 386 | 379 | 380 | 353,000 | 1,520 |
| 2001-10-31 | 377 | 383 | 375 | 381 | 329,000 | 1,524 |
| 2001-10-30 | 371 | 385 | 371 | 377 | 336,000 | 1,508 |
| 2001-10-29 | 374 | 377 | 371 | 376 | 207,000 | 1,504 |
| 2001-10-26 | 379 | 381 | 369 | 374 | 332,000 | 1,496 |
| 2001-10-25 | 385 | 385 | 376 | 377 | 321,000 | 1,508 |
| 2001-10-24 | 368 | 389 | 368 | 383 | 817,000 | 1,532 |
| 2001-10-23 | 369 | 375 | 367 | 370 | 535,000 | 1,480 |
| 2001-10-22 | 370 | 372 | 365 | 365 | 627,000 | 1,460 |
| 2001-10-19 | 375 | 377 | 369 | 369 | 559,000 | 1,476 |
| 2001-10-18 | 368 | 384 | 365 | 378 | 801,000 | 1,512 |
| 2001-10-17 | 380 | 385 | 369 | 372 | 838,000 | 1,488 |
| 2001-10-16 | 383 | 384 | 376 | 376 | 811,000 | 1,504 |
| 2001-10-15 | 368 | 387 | 362 | 376 | 2,035,000 | 1,504 |
| 2001-10-12 | 395 | 397 | 368 | 373 | 3,288,000 | 1,492 |
| 2001-10-11 | 401 | 408 | 391 | 394 | 1,332,000 | 1,576 |
| 2001-10-10 | 410 | 418 | 398 | 398 | 913,000 | 1,592 |
| 2001-10-09 | 424 | 427 | 416 | 419 | 1,113,000 | 1,676 |
| 2001-10-05 | 421 | 440 | 417 | 430 | 3,107,000 | 1,720 |
| 2001-10-04 | 426 | 426 | 403 | 416 | 1,026,000 | 1,664 |
| 2001-10-03 | 423 | 438 | 413 | 416 | 2,613,000 | 1,664 |
| 2001-10-02 | 391 | 423 | 390 | 423 | 2,958,000 | 1,692 |
| 2001-10-01 | 389 | 397 | 384 | 389 | 915,000 | 1,556 |
| 2001-09-28 | 392 | 400 | 386 | 389 | 1,179,000 | 1,556 |
| 2001-09-27 | 399 | 418 | 391 | 391 | 1,840,000 | 1,564 |
| 2001-09-26 | 387 | 402 | 386 | 398 | 1,177,000 | 1,592 |
| 2001-09-25 | 407 | 407 | 382 | 388 | 1,228,000 | 1,552 |
| 2001-09-21 | 382 | 404 | 382 | 395 | 1,708,000 | 1,580 |
| 2001-09-20 | 416 | 426 | 395 | 396 | 1,758,000 | 1,584 |
| 2001-09-19 | 408 | 427 | 404 | 426 | 3,516,000 | 1,704 |
| 2001-09-18 | 375 | 397 | 375 | 388 | 1,595,000 | 1,552 |
| 2001-09-17 | 381 | 385 | 371 | 374 | 1,337,000 | 1,496 |
| 2001-09-14 | 393 | 420 | 375 | 390 | 3,624,000 | 1,560 |
| 2001-09-13 | 351 | 383 | 350 | 383 | 3,111,000 | 1,532 |
| 2001-09-12 | 315 | 369 | 315 | 343 | 2,749,000 | 1,372 |
| 2001-09-11 | 379 | 382 | 350 | 350 | 3,084,000 | 1,400 |
| 2001-09-10 | 377 | 385 | 363 | 369 | 2,831,000 | 1,476 |
| 2001-09-07 | 352 | 381 | 351 | 377 | 2,351,000 | 1,508 |
| 2001-09-06 | 347 | 357 | 346 | 357 | 1,768,000 | 1,428 |
| 2001-09-05 | 340 | 345 | 328 | 345 | 1,191,000 | 1,380 |
| 2001-09-04 | 312 | 333 | 312 | 333 | 1,158,000 | 1,332 |
| 2001-09-03 | 325 | 335 | 310 | 310 | 1,190,000 | 1,240 |
| 2001-08-31 | 308 | 327 | 303 | 315 | 1,043,000 | 1,260 |
| 2001-08-30 | 291 | 312 | 289 | 307 | 607,000 | 1,228 |
| 2001-08-29 | 295 | 298 | 291 | 291 | 104,000 | 1,164 |
| 2001-08-28 | 288 | 293 | 286 | 293 | 207,000 | 1,172 |
| 2001-08-27 | 292 | 293 | 289 | 290 | 103,000 | 1,160 |
| 2001-08-24 | 284 | 299 | 284 | 292 | 159,000 | 1,168 |
| 2001-08-23 | 300 | 300 | 288 | 290 | 159,000 | 1,160 |
| 2001-08-22 | 294 | 305 | 294 | 295 | 133,000 | 1,180 |
| 2001-08-21 | 285 | 298 | 283 | 294 | 175,000 | 1,176 |
| 2001-08-20 | 293 | 294 | 288 | 289 | 167,000 | 1,156 |
| 2001-08-17 | 303 | 305 | 291 | 298 | 253,000 | 1,192 |
| 2001-08-16 | 300 | 315 | 300 | 307 | 330,000 | 1,228 |
| 2001-08-15 | 305 | 305 | 294 | 299 | 152,000 | 1,196 |
| 2001-08-14 | 290 | 303 | 290 | 298 | 305,000 | 1,192 |
| 2001-08-13 | 288 | 295 | 277 | 291 | 409,000 | 1,164 |
| 2001-08-10 | 314 | 315 | 286 | 290 | 504,000 | 1,160 |
| 2001-08-09 | 315 | 319 | 307 | 314 | 374,000 | 1,256 |
| 2001-08-08 | 310 | 324 | 309 | 319 | 1,058,000 | 1,276 |
| 2001-08-07 | 309 | 310 | 296 | 301 | 639,000 | 1,204 |
| 2001-08-06 | 284 | 314 | 284 | 310 | 1,176,000 | 1,240 |
| 2001-08-03 | 292 | 293 | 283 | 285 | 538,000 | 1,140 |
| 2001-08-02 | 261 | 293 | 261 | 293 | 1,197,000 | 1,172 |
| 2001-08-01 | 261 | 264 | 253 | 257 | 157,000 | 1,028 |
| 2001-07-31 | 260 | 268 | 258 | 261 | 230,000 | 1,044 |
| 2001-07-30 | 273 | 273 | 260 | 265 | 182,000 | 1,060 |
| 2001-07-27 | 274 | 274 | 263 | 268 | 200,000 | 1,072 |
| 2001-07-26 | 283 | 283 | 261 | 268 | 246,000 | 1,072 |
| 2001-07-25 | 270 | 285 | 268 | 280 | 863,000 | 1,120 |
| 2001-07-24 | 241 | 283 | 241 | 280 | 604,000 | 1,120 |
| 2001-07-23 | 242 | 259 | 238 | 251 | 325,000 | 1,004 |
| 2001-07-19 | 235 | 256 | 233 | 242 | 271,000 | 968 |
| 2001-07-18 | 249 | 253 | 234 | 240 | 153,000 | 960 |
| 2001-07-17 | 258 | 258 | 242 | 248 | 168,000 | 992 |
| 2001-07-16 | 263 | 272 | 252 | 254 | 514,000 | 1,016 |
| 2001-07-13 | 240 | 270 | 236 | 268 | 659,000 | 1,072 |
| 2001-07-12 | 236 | 239 | 229 | 236 | 350,000 | 944 |
| 2001-07-11 | 219 | 237 | 215 | 230 | 339,000 | 920 |
| 2001-07-10 | 211 | 219 | 211 | 218 | 47,000 | 872 |
| 2001-07-09 | 213 | 213 | 210 | 210 | 36,000 | 840 |
| 2001-07-06 | 214 | 214 | 210 | 212 | 25,000 | 848 |
| 2001-07-05 | 212 | 215 | 210 | 214 | 40,000 | 856 |
| 2001-07-04 | 211 | 213 | 211 | 212 | 23,000 | 848 |
| 2001-07-03 | 218 | 218 | 216 | 217 | 28,000 | 868 |
| 2001-07-02 | 220 | 220 | 218 | 218 | 39,000 | 872 |
| 2001-06-29 | 219 | 220 | 216 | 220 | 62,000 | 880 |
| 2001-06-28 | 215 | 222 | 214 | 214 | 108,000 | 856 |
| 2001-06-27 | 214 | 217 | 211 | 214 | 75,000 | 856 |
| 2001-06-26 | 210 | 214 | 208 | 214 | 42,000 | 856 |
| 2001-06-25 | 210 | 212 | 208 | 209 | 54,000 | 836 |
| 2001-06-22 | 205 | 207 | 203 | 207 | 37,000 | 828 |
| 2001-06-21 | 201 | 205 | 200 | 205 | 24,000 | 820 |
| 2001-06-20 | 201 | 202 | 200 | 200 | 9,000 | 800 |
| 2001-06-19 | 198 | 205 | 198 | 200 | 37,000 | 800 |
| 2001-06-18 | 192 | 198 | 192 | 198 | 11,000 | 792 |
| 2001-06-15 | 190 | 192 | 190 | 192 | 26,000 | 768 |
| 2001-06-14 | 197 | 197 | 190 | 191 | 30,000 | 764 |
| 2001-06-13 | 201 | 201 | 195 | 195 | 27,000 | 780 |
| 2001-06-12 | 205 | 205 | 200 | 201 | 12,000 | 804 |
| 2001-06-11 | 206 | 206 | 201 | 205 | 18,000 | 820 |
| 2001-06-08 | 205 | 208 | 205 | 206 | 72,000 | 824 |
| 2001-06-07 | 209 | 210 | 206 | 208 | 23,000 | 832 |
| 2001-06-06 | 205 | 215 | 205 | 214 | 123,000 | 856 |
| 2001-06-05 | 201 | 204 | 200 | 204 | 71,000 | 816 |
| 2001-06-04 | 196 | 198 | 196 | 198 | 18,000 | 792 |
| 2001-06-01 | 195 | 196 | 195 | 195 | 6,000 | 780 |
| 2001-05-31 | 195 | 196 | 195 | 195 | 40,000 | 780 |
| 2001-05-30 | 200 | 200 | 197 | 200 | 35,000 | 800 |
| 2001-05-29 | 206 | 206 | 200 | 200 | 105,000 | 800 |
| 2001-05-28 | 210 | 220 | 201 | 205 | 324,000 | 820 |
| 2001-05-25 | 185 | 195 | 185 | 195 | 70,000 | 780 |
| 2001-05-24 | 185 | 185 | 182 | 182 | 32,000 | 728 |
| 2001-05-23 | 182 | 185 | 181 | 181 | 7,000 | 724 |
| 2001-05-22 | 181 | 183 | 181 | 182 | 29,000 | 728 |
| 2001-05-21 | 180 | 190 | 180 | 180 | 11,000 | 720 |
| 2001-05-18 | 179 | 181 | 179 | 180 | 21,000 | 720 |
| 2001-05-17 | 178 | 179 | 175 | 179 | 17,000 | 716 |
| 2001-05-16 | 180 | 182 | 179 | 179 | 15,000 | 716 |
| 2001-05-15 | 174 | 179 | 174 | 179 | 25,000 | 716 |
| 2001-05-14 | 188 | 189 | 188 | 188 | 64,000 | 752 |
| 2001-05-11 | 188 | 190 | 188 | 188 | 27,000 | 752 |
| 2001-05-10 | 188 | 190 | 188 | 189 | 13,000 | 756 |
| 2001-05-09 | 190 | 190 | 188 | 188 | 27,000 | 752 |
| 2001-05-08 | 192 | 194 | 190 | 190 | 20,000 | 760 |
| 2001-05-07 | 195 | 200 | 192 | 192 | 44,000 | 768 |
| 2001-05-02 | 210 | 210 | 203 | 203 | 52,000 | 812 |
| 2001-05-01 | 196 | 210 | 196 | 210 | 97,000 | 840 |
| 2001-04-27 | 195 | 196 | 192 | 193 | 63,000 | 772 |
| 2001-04-26 | 187 | 192 | 187 | 192 | 58,000 | 768 |
| 2001-04-25 | 185 | 188 | 182 | 184 | 18,000 | 736 |
| 2001-04-24 | 185 | 185 | 180 | 184 | 33,000 | 736 |
| 2001-04-23 | 185 | 185 | 180 | 180 | 40,000 | 720 |
| 2001-04-20 | 177 | 183 | 177 | 183 | 15,000 | 732 |
| 2001-04-19 | 184 | 184 | 175 | 178 | 57,000 | 712 |
| 2001-04-18 | 185 | 185 | 180 | 181 | 20,000 | 724 |
| 2001-04-17 | 180 | 183 | 178 | 181 | 47,000 | 724 |
| 2001-04-16 | 175 | 177 | 175 | 177 | 16,000 | 708 |
| 2001-04-13 | 174 | 175 | 174 | 175 | 17,000 | 700 |
| 2001-04-12 | 174 | 176 | 173 | 174 | 10,000 | 696 |
| 2001-04-11 | 173 | 176 | 171 | 172 | 18,000 | 688 |
| 2001-04-10 | 173 | 175 | 172 | 172 | 19,000 | 688 |
| 2001-04-09 | 177 | 177 | 176 | 176 | 11,000 | 704 |
| 2001-04-06 | 175 | 179 | 175 | 177 | 25,000 | 708 |
| 2001-04-05 | 179 | 180 | 173 | 175 | 16,000 | 700 |
| 2001-04-04 | 173 | 179 | 173 | 179 | 20,000 | 716 |
| 2001-04-03 | 171 | 172 | 170 | 172 | 19,000 | 688 |
| 2001-04-02 | 168 | 168 | 162 | 163 | 13,000 | 652 |
| 2001-03-30 | 172 | 175 | 168 | 168 | 12,000 | 672 |
| 2001-03-29 | 180 | 180 | 170 | 171 | 56,000 | 684 |
| 2001-03-28 | 180 | 180 | 179 | 180 | 40,000 | 720 |
| 2001-03-27 | 180 | 180 | 171 | 178 | 59,000 | 712 |
| 2001-03-26 | 174 | 180 | 171 | 180 | 49,000 | 720 |
| 2001-03-23 | 168 | 172 | 168 | 169 | 37,000 | 676 |
| 2001-03-22 | 168 | 175 | 168 | 168 | 17,000 | 672 |
| 2001-03-21 | 165 | 168 | 158 | 168 | 28,000 | 672 |
| 2001-03-19 | 153 | 159 | 153 | 155 | 18,000 | 620 |
| 2001-03-16 | 155 | 157 | 150 | 151 | 91,000 | 604 |
| 2001-03-15 | 162 | 164 | 137 | 164 | 310,000 | 656 |
| 2001-03-14 | 171 | 174 | 168 | 174 | 6,000 | 696 |
| 2001-03-13 | 178 | 178 | 170 | 175 | 16,000 | 700 |
| 2001-03-12 | 180 | 181 | 179 | 180 | 21,000 | 720 |
| 2001-03-09 | 184 | 184 | 179 | 184 | 44,000 | 736 |
| 2001-03-08 | 164 | 189 | 164 | 174 | 29,000 | 696 |
| 2001-03-07 | 168 | 169 | 167 | 167 | 32,000 | 668 |
| 2001-03-06 | 165 | 166 | 165 | 166 | 14,000 | 664 |
| 2001-03-05 | 164 | 166 | 164 | 165 | 41,000 | 660 |
| 2001-03-02 | 163 | 163 | 161 | 161 | 32,000 | 644 |
| 2001-03-01 | 166 | 166 | 161 | 162 | 27,000 | 648 |
| 2001-02-28 | 163 | 163 | 160 | 160 | 60,000 | 640 |
| 2001-02-27 | 161 | 164 | 161 | 162 | 43,000 | 648 |
| 2001-02-26 | 159 | 159 | 158 | 158 | 23,000 | 632 |
| 2001-02-23 | 151 | 161 | 151 | 161 | 23,000 | 644 |
| 2001-02-22 | 154 | 155 | 147 | 150 | 24,000 | 600 |
| 2001-02-21 | 147 | 152 | 147 | 152 | 23,000 | 608 |
| 2001-02-20 | 146 | 152 | 145 | 152 | 40,000 | 608 |
| 2001-02-19 | 142 | 150 | 142 | 144 | 47,000 | 576 |
| 2001-02-16 | 153 | 155 | 152 | 152 | 49,000 | 608 |
| 2001-02-15 | 154 | 156 | 153 | 153 | 9,000 | 612 |
| 2001-02-14 | 152 | 153 | 152 | 153 | 6,000 | 612 |
| 2001-02-13 | 154 | 154 | 152 | 152 | 9,000 | 608 |
| 2001-02-09 | 155 | 155 | 153 | 153 | 14,000 | 612 |
| 2001-02-08 | 156 | 156 | 155 | 155 | 6,000 | 620 |
| 2001-02-07 | 156 | 156 | 155 | 155 | 6,000 | 620 |
| 2001-02-06 | 157 | 157 | 157 | 157 | 3,000 | 628 |
| 2001-02-05 | 157 | 157 | 156 | 156 | 11,000 | 624 |
| 2001-02-02 | 159 | 159 | 157 | 157 | 13,000 | 628 |
| 2001-02-01 | 160 | 160 | 159 | 159 | 12,000 | 636 |
| 2001-01-31 | 162 | 162 | 157 | 157 | 29,000 | 628 |
| 2001-01-30 | 162 | 163 | 162 | 162 | 24,000 | 648 |
| 2001-01-29 | 164 | 164 | 158 | 158 | 30,000 | 632 |
| 2001-01-26 | 163 | 164 | 163 | 164 | 24,000 | 656 |
| 2001-01-25 | 164 | 164 | 160 | 164 | 22,000 | 656 |
| 2001-01-24 | 166 | 166 | 164 | 165 | 33,000 | 660 |
| 2001-01-23 | 162 | 165 | 162 | 165 | 29,000 | 660 |
| 2001-01-22 | 163 | 163 | 160 | 163 | 34,000 | 652 |
| 2001-01-19 | 163 | 164 | 163 | 164 | 32,000 | 656 |
| 2001-01-18 | 164 | 165 | 163 | 165 | 22,000 | 660 |
| 2001-01-17 | 166 | 166 | 163 | 163 | 26,000 | 652 |
| 2001-01-16 | 159 | 163 | 159 | 163 | 90,000 | 652 |
| 2001-01-15 | 154 | 158 | 154 | 158 | 40,000 | 632 |
| 2001-01-12 | 153 | 155 | 153 | 154 | 33,000 | 616 |
| 2001-01-11 | 153 | 154 | 152 | 153 | 55,000 | 612 |
| 2001-01-10 | 156 | 157 | 152 | 152 | 49,000 | 608 |
| 2001-01-09 | 155 | 156 | 153 | 156 | 137,000 | 624 |
| 2001-01-05 | 150 | 152 | 150 | 152 | 64,000 | 608 |
| 2001-01-04 | 153 | 153 | 150 | 150 | 50,000 | 600 |
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
