1929 日特建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 244 | 248 | 244 | 245 | 412,000 | 980 |
| 2002-12-27 | 252 | 257 | 249 | 249 | 250,000 | 996 |
| 2002-12-26 | 255 | 260 | 255 | 258 | 70,000 | 1,032 |
| 2002-12-25 | 250 | 260 | 249 | 260 | 334,000 | 1,040 |
| 2002-12-24 | 259 | 262 | 249 | 253 | 531,000 | 1,012 |
| 2002-12-20 | 266 | 268 | 256 | 260 | 312,000 | 1,040 |
| 2002-12-19 | 249 | 271 | 249 | 271 | 385,000 | 1,084 |
| 2002-12-18 | 248 | 258 | 247 | 251 | 764,000 | 1,004 |
| 2002-12-17 | 275 | 279 | 255 | 255 | 692,000 | 1,020 |
| 2002-12-16 | 280 | 284 | 273 | 273 | 241,000 | 1,092 |
| 2002-12-13 | 284 | 291 | 281 | 284 | 225,000 | 1,136 |
| 2002-12-12 | 297 | 297 | 286 | 288 | 77,000 | 1,152 |
| 2002-12-11 | 294 | 299 | 289 | 299 | 71,000 | 1,196 |
| 2002-12-10 | 288 | 290 | 283 | 290 | 68,000 | 1,160 |
| 2002-12-09 | 287 | 293 | 282 | 293 | 113,000 | 1,172 |
| 2002-12-06 | 292 | 295 | 288 | 293 | 241,000 | 1,172 |
| 2002-12-05 | 316 | 316 | 301 | 301 | 211,000 | 1,204 |
| 2002-12-04 | 320 | 325 | 317 | 320 | 197,000 | 1,280 |
| 2002-12-03 | 320 | 332 | 320 | 325 | 351,000 | 1,300 |
| 2002-12-02 | 310 | 324 | 310 | 319 | 177,000 | 1,276 |
| 2002-11-29 | 308 | 314 | 307 | 314 | 207,000 | 1,256 |
| 2002-11-28 | 298 | 311 | 298 | 309 | 263,000 | 1,236 |
| 2002-11-27 | 288 | 296 | 284 | 296 | 219,000 | 1,184 |
| 2002-11-26 | 308 | 308 | 294 | 298 | 311,000 | 1,192 |
| 2002-11-25 | 280 | 315 | 280 | 305 | 499,000 | 1,220 |
| 2002-11-22 | 270 | 281 | 264 | 280 | 453,000 | 1,120 |
| 2002-11-21 | 270 | 273 | 263 | 267 | 166,000 | 1,068 |
| 2002-11-20 | 251 | 269 | 251 | 267 | 453,000 | 1,068 |
| 2002-11-19 | 262 | 264 | 247 | 256 | 1,083,000 | 1,024 |
| 2002-11-18 | 281 | 282 | 258 | 268 | 550,000 | 1,072 |
| 2002-11-15 | 272 | 280 | 254 | 276 | 1,135,000 | 1,104 |
| 2002-11-14 | 295 | 297 | 270 | 270 | 674,000 | 1,080 |
| 2002-11-13 | 307 | 307 | 296 | 298 | 235,000 | 1,192 |
| 2002-11-12 | 293 | 305 | 292 | 302 | 490,000 | 1,208 |
| 2002-11-11 | 315 | 316 | 295 | 302 | 964,000 | 1,208 |
| 2002-11-08 | 305 | 316 | 305 | 312 | 564,000 | 1,248 |
| 2002-11-07 | 305 | 308 | 298 | 303 | 370,000 | 1,212 |
| 2002-11-06 | 290 | 310 | 290 | 297 | 712,000 | 1,188 |
| 2002-11-05 | 288 | 295 | 272 | 290 | 2,207,000 | 1,160 |
| 2002-11-01 | 370 | 380 | 300 | 303 | 1,454,000 | 1,212 |
| 2002-10-31 | 372 | 375 | 369 | 371 | 127,000 | 1,484 |
| 2002-10-30 | 370 | 374 | 369 | 372 | 139,000 | 1,488 |
| 2002-10-29 | 377 | 377 | 371 | 373 | 63,000 | 1,492 |
| 2002-10-28 | 374 | 379 | 374 | 376 | 117,000 | 1,504 |
| 2002-10-25 | 369 | 374 | 369 | 371 | 100,000 | 1,484 |
| 2002-10-24 | 372 | 373 | 367 | 373 | 112,000 | 1,492 |
| 2002-10-23 | 365 | 373 | 363 | 371 | 140,000 | 1,484 |
| 2002-10-22 | 385 | 385 | 368 | 368 | 126,000 | 1,472 |
| 2002-10-21 | 384 | 386 | 381 | 385 | 117,000 | 1,540 |
| 2002-10-18 | 380 | 385 | 373 | 383 | 151,000 | 1,532 |
| 2002-10-17 | 368 | 377 | 368 | 377 | 141,000 | 1,508 |
| 2002-10-16 | 378 | 380 | 369 | 372 | 86,000 | 1,488 |
| 2002-10-15 | 367 | 375 | 367 | 373 | 361,000 | 1,492 |
| 2002-10-11 | 386 | 386 | 372 | 372 | 210,000 | 1,488 |
| 2002-10-10 | 362 | 380 | 362 | 376 | 824,000 | 1,504 |
| 2002-10-09 | 367 | 372 | 367 | 368 | 280,000 | 1,472 |
| 2002-10-08 | 370 | 374 | 370 | 371 | 167,000 | 1,484 |
| 2002-10-07 | 371 | 389 | 371 | 375 | 299,000 | 1,500 |
| 2002-10-04 | 363 | 370 | 363 | 369 | 351,000 | 1,476 |
| 2002-10-03 | 357 | 362 | 356 | 361 | 477,000 | 1,444 |
| 2002-10-02 | 370 | 370 | 362 | 362 | 122,000 | 1,448 |
| 2002-10-01 | 374 | 374 | 360 | 371 | 236,000 | 1,484 |
| 2002-09-30 | 378 | 380 | 374 | 379 | 146,000 | 1,516 |
| 2002-09-27 | 372 | 382 | 372 | 380 | 153,000 | 1,520 |
| 2002-09-26 | 365 | 368 | 364 | 368 | 186,000 | 1,472 |
| 2002-09-25 | 366 | 372 | 360 | 362 | 255,000 | 1,448 |
| 2002-09-24 | 370 | 372 | 368 | 371 | 195,000 | 1,484 |
| 2002-09-20 | 376 | 380 | 372 | 374 | 209,000 | 1,496 |
| 2002-09-19 | 389 | 400 | 384 | 387 | 134,000 | 1,548 |
| 2002-09-18 | 400 | 400 | 380 | 384 | 225,000 | 1,536 |
| 2002-09-17 | 380 | 410 | 380 | 410 | 265,000 | 1,640 |
| 2002-09-13 | 376 | 385 | 375 | 385 | 218,000 | 1,540 |
| 2002-09-12 | 370 | 375 | 366 | 375 | 119,000 | 1,500 |
| 2002-09-11 | 367 | 373 | 366 | 371 | 250,000 | 1,484 |
| 2002-09-10 | 370 | 374 | 366 | 369 | 335,000 | 1,476 |
| 2002-09-09 | 390 | 390 | 364 | 367 | 1,400,000 | 1,468 |
| 2002-09-06 | 394 | 397 | 391 | 391 | 371,000 | 1,564 |
| 2002-09-05 | 404 | 405 | 400 | 404 | 155,000 | 1,616 |
| 2002-09-04 | 405 | 406 | 391 | 404 | 361,000 | 1,616 |
| 2002-09-03 | 415 | 416 | 406 | 410 | 234,000 | 1,640 |
| 2002-09-02 | 407 | 416 | 402 | 413 | 201,000 | 1,652 |
| 2002-08-30 | 406 | 411 | 402 | 407 | 145,000 | 1,628 |
| 2002-08-29 | 413 | 415 | 409 | 409 | 161,000 | 1,636 |
| 2002-08-28 | 423 | 423 | 415 | 418 | 141,000 | 1,672 |
| 2002-08-27 | 424 | 429 | 416 | 418 | 194,000 | 1,672 |
| 2002-08-26 | 420 | 429 | 417 | 429 | 95,000 | 1,716 |
| 2002-08-23 | 416 | 418 | 415 | 417 | 111,000 | 1,668 |
| 2002-08-22 | 415 | 425 | 412 | 418 | 493,000 | 1,672 |
| 2002-08-21 | 412 | 414 | 406 | 410 | 129,000 | 1,640 |
| 2002-08-20 | 416 | 416 | 408 | 412 | 300,000 | 1,648 |
| 2002-08-19 | 398 | 407 | 398 | 406 | 542,000 | 1,624 |
| 2002-08-16 | 398 | 407 | 398 | 401 | 629,000 | 1,604 |
| 2002-08-15 | 401 | 408 | 399 | 403 | 147,000 | 1,612 |
| 2002-08-14 | 401 | 405 | 398 | 399 | 264,000 | 1,596 |
| 2002-08-13 | 406 | 407 | 391 | 399 | 1,048,000 | 1,596 |
| 2002-08-12 | 418 | 418 | 411 | 411 | 193,000 | 1,644 |
| 2002-08-09 | 421 | 423 | 417 | 419 | 134,000 | 1,676 |
| 2002-08-08 | 422 | 422 | 414 | 422 | 317,000 | 1,688 |
| 2002-08-07 | 416 | 420 | 410 | 420 | 791,000 | 1,680 |
| 2002-08-06 | 428 | 428 | 417 | 419 | 576,000 | 1,676 |
| 2002-08-05 | 428 | 435 | 422 | 428 | 302,000 | 1,712 |
| 2002-08-02 | 437 | 437 | 423 | 428 | 165,000 | 1,712 |
| 2002-08-01 | 434 | 435 | 427 | 432 | 235,000 | 1,728 |
| 2002-07-31 | 421 | 430 | 420 | 429 | 483,000 | 1,716 |
| 2002-07-30 | 416 | 430 | 411 | 426 | 686,000 | 1,704 |
| 2002-07-29 | 430 | 439 | 416 | 424 | 401,000 | 1,696 |
| 2002-07-26 | 430 | 435 | 427 | 430 | 287,000 | 1,720 |
| 2002-07-25 | 449 | 449 | 430 | 430 | 245,000 | 1,720 |
| 2002-07-24 | 437 | 444 | 435 | 444 | 237,000 | 1,776 |
| 2002-07-23 | 428 | 440 | 425 | 437 | 326,000 | 1,748 |
| 2002-07-22 | 431 | 441 | 426 | 430 | 1,182,000 | 1,720 |
| 2002-07-19 | 465 | 465 | 445 | 446 | 533,000 | 1,784 |
| 2002-07-18 | 460 | 469 | 458 | 466 | 276,000 | 1,864 |
| 2002-07-17 | 472 | 472 | 460 | 465 | 259,000 | 1,860 |
| 2002-07-16 | 460 | 471 | 458 | 471 | 276,000 | 1,884 |
| 2002-07-15 | 477 | 477 | 460 | 469 | 369,000 | 1,876 |
| 2002-07-12 | 485 | 485 | 471 | 471 | 372,000 | 1,884 |
| 2002-07-11 | 488 | 491 | 477 | 488 | 398,000 | 1,952 |
| 2002-07-10 | 482 | 507 | 480 | 489 | 1,427,000 | 1,956 |
| 2002-07-09 | 462 | 485 | 457 | 483 | 737,000 | 1,932 |
| 2002-07-08 | 479 | 483 | 461 | 467 | 489,000 | 1,868 |
| 2002-07-05 | 456 | 484 | 451 | 478 | 1,051,000 | 1,912 |
| 2002-07-04 | 435 | 463 | 433 | 461 | 571,000 | 1,844 |
| 2002-07-03 | 426 | 440 | 421 | 439 | 471,000 | 1,756 |
| 2002-07-02 | 416 | 429 | 412 | 421 | 986,000 | 1,684 |
| 2002-07-01 | 443 | 448 | 443 | 446 | 108,000 | 1,784 |
| 2002-06-28 | 449 | 450 | 439 | 442 | 74,000 | 1,768 |
| 2002-06-27 | 443 | 453 | 442 | 447 | 169,000 | 1,788 |
| 2002-06-26 | 455 | 455 | 428 | 428 | 331,000 | 1,712 |
| 2002-06-25 | 458 | 465 | 450 | 465 | 148,000 | 1,860 |
| 2002-06-24 | 460 | 462 | 450 | 458 | 236,000 | 1,832 |
| 2002-06-21 | 405 | 475 | 401 | 475 | 717,000 | 1,900 |
| 2002-06-20 | 445 | 445 | 430 | 435 | 320,000 | 1,740 |
| 2002-06-19 | 468 | 468 | 454 | 455 | 221,000 | 1,820 |
| 2002-06-18 | 471 | 472 | 456 | 468 | 392,000 | 1,872 |
| 2002-06-17 | 485 | 485 | 468 | 476 | 412,000 | 1,904 |
| 2002-06-14 | 459 | 475 | 459 | 475 | 345,000 | 1,900 |
| 2002-06-13 | 475 | 475 | 457 | 460 | 642,000 | 1,840 |
| 2002-06-12 | 466 | 472 | 463 | 470 | 438,000 | 1,880 |
| 2002-06-11 | 461 | 470 | 458 | 470 | 271,000 | 1,880 |
| 2002-06-10 | 452 | 463 | 445 | 460 | 283,000 | 1,840 |
| 2002-06-07 | 460 | 461 | 453 | 457 | 211,000 | 1,828 |
| 2002-06-06 | 469 | 469 | 460 | 460 | 202,000 | 1,840 |
| 2002-06-05 | 449 | 465 | 449 | 461 | 180,000 | 1,844 |
| 2002-06-04 | 449 | 470 | 447 | 447 | 557,000 | 1,788 |
| 2002-06-03 | 443 | 460 | 443 | 454 | 321,000 | 1,816 |
| 2002-05-31 | 470 | 480 | 452 | 453 | 636,000 | 1,812 |
| 2002-05-30 | 440 | 465 | 439 | 465 | 410,000 | 1,860 |
| 2002-05-29 | 431 | 448 | 430 | 438 | 123,000 | 1,752 |
| 2002-05-28 | 432 | 435 | 430 | 433 | 173,000 | 1,732 |
| 2002-05-27 | 436 | 441 | 428 | 437 | 136,000 | 1,748 |
| 2002-05-24 | 440 | 449 | 431 | 441 | 197,000 | 1,764 |
| 2002-05-23 | 453 | 453 | 440 | 444 | 157,000 | 1,776 |
| 2002-05-22 | 429 | 460 | 428 | 453 | 376,000 | 1,812 |
| 2002-05-21 | 426 | 438 | 426 | 433 | 227,000 | 1,732 |
| 2002-05-20 | 425 | 434 | 425 | 431 | 767,000 | 1,724 |
| 2002-05-17 | 440 | 449 | 437 | 438 | 125,000 | 1,752 |
| 2002-05-16 | 450 | 450 | 444 | 448 | 78,000 | 1,792 |
| 2002-05-15 | 435 | 455 | 435 | 452 | 408,000 | 1,808 |
| 2002-05-14 | 440 | 446 | 431 | 445 | 230,000 | 1,780 |
| 2002-05-13 | 438 | 448 | 438 | 440 | 369,000 | 1,760 |
| 2002-05-10 | 435 | 448 | 435 | 448 | 294,000 | 1,792 |
| 2002-05-09 | 435 | 445 | 435 | 444 | 555,000 | 1,776 |
| 2002-05-08 | 438 | 457 | 437 | 437 | 292,000 | 1,748 |
| 2002-05-07 | 450 | 455 | 437 | 443 | 749,000 | 1,772 |
| 2002-05-02 | 475 | 492 | 466 | 475 | 1,520,000 | 1,900 |
| 2002-05-01 | 416 | 470 | 414 | 470 | 1,497,000 | 1,880 |
| 2002-04-30 | 429 | 430 | 411 | 421 | 846,000 | 1,684 |
| 2002-04-26 | 382 | 434 | 378 | 430 | 1,131,000 | 1,720 |
| 2002-04-25 | 367 | 384 | 367 | 377 | 494,000 | 1,508 |
| 2002-04-24 | 365 | 373 | 363 | 366 | 580,000 | 1,464 |
| 2002-04-23 | 360 | 365 | 357 | 365 | 216,000 | 1,460 |
| 2002-04-22 | 374 | 374 | 355 | 355 | 230,000 | 1,420 |
| 2002-04-19 | 371 | 371 | 357 | 364 | 140,000 | 1,456 |
| 2002-04-18 | 350 | 372 | 350 | 368 | 665,000 | 1,472 |
| 2002-04-17 | 346 | 353 | 346 | 350 | 167,000 | 1,400 |
| 2002-04-16 | 346 | 352 | 345 | 346 | 116,000 | 1,384 |
| 2002-04-15 | 352 | 357 | 345 | 346 | 333,000 | 1,384 |
| 2002-04-12 | 345 | 355 | 343 | 354 | 520,000 | 1,416 |
| 2002-04-11 | 350 | 353 | 348 | 349 | 274,000 | 1,396 |
| 2002-04-10 | 353 | 356 | 351 | 355 | 268,000 | 1,420 |
| 2002-04-09 | 350 | 357 | 350 | 353 | 145,000 | 1,412 |
| 2002-04-08 | 350 | 354 | 348 | 353 | 114,000 | 1,412 |
| 2002-04-05 | 359 | 359 | 345 | 349 | 273,000 | 1,396 |
| 2002-04-04 | 355 | 362 | 350 | 357 | 191,000 | 1,428 |
| 2002-04-03 | 350 | 363 | 350 | 363 | 170,000 | 1,452 |
| 2002-04-02 | 361 | 361 | 350 | 354 | 264,000 | 1,416 |
| 2002-04-01 | 370 | 370 | 357 | 357 | 265,000 | 1,428 |
| 2002-03-29 | 370 | 370 | 362 | 365 | 89,000 | 1,460 |
| 2002-03-28 | 378 | 378 | 369 | 369 | 231,000 | 1,476 |
| 2002-03-27 | 357 | 379 | 357 | 373 | 324,000 | 1,492 |
| 2002-03-26 | 378 | 379 | 368 | 372 | 293,000 | 1,488 |
| 2002-03-25 | 383 | 383 | 370 | 380 | 796,000 | 1,520 |
| 2002-03-22 | 340 | 370 | 335 | 370 | 405,000 | 1,480 |
| 2002-03-20 | 353 | 354 | 325 | 333 | 985,000 | 1,332 |
| 2002-03-19 | 364 | 365 | 353 | 358 | 335,000 | 1,432 |
| 2002-03-18 | 357 | 361 | 354 | 359 | 138,000 | 1,436 |
| 2002-03-15 | 353 | 365 | 353 | 357 | 206,000 | 1,428 |
| 2002-03-14 | 370 | 380 | 356 | 358 | 390,000 | 1,432 |
| 2002-03-13 | 351 | 375 | 351 | 365 | 358,000 | 1,460 |
| 2002-03-12 | 344 | 353 | 344 | 350 | 301,000 | 1,400 |
| 2002-03-11 | 341 | 363 | 341 | 346 | 851,000 | 1,384 |
| 2002-03-08 | 346 | 353 | 342 | 342 | 561,000 | 1,368 |
| 2002-03-07 | 367 | 371 | 353 | 355 | 283,000 | 1,420 |
| 2002-03-06 | 360 | 371 | 356 | 370 | 313,000 | 1,480 |
| 2002-03-05 | 384 | 386 | 371 | 371 | 301,000 | 1,484 |
| 2002-03-04 | 385 | 389 | 384 | 388 | 354,000 | 1,552 |
| 2002-03-01 | 375 | 380 | 370 | 380 | 235,000 | 1,520 |
| 2002-02-28 | 375 | 377 | 368 | 373 | 217,000 | 1,492 |
| 2002-02-27 | 360 | 370 | 353 | 370 | 354,000 | 1,480 |
| 2002-02-26 | 380 | 380 | 365 | 367 | 294,000 | 1,468 |
| 2002-02-25 | 390 | 392 | 374 | 380 | 716,000 | 1,520 |
| 2002-02-22 | 362 | 384 | 362 | 381 | 423,000 | 1,524 |
| 2002-02-21 | 370 | 372 | 361 | 363 | 329,000 | 1,452 |
| 2002-02-20 | 365 | 368 | 359 | 366 | 523,000 | 1,464 |
| 2002-02-19 | 376 | 382 | 361 | 377 | 1,122,000 | 1,508 |
| 2002-02-18 | 347 | 380 | 343 | 374 | 1,642,000 | 1,496 |
| 2002-02-15 | 345 | 346 | 334 | 342 | 345,000 | 1,368 |
| 2002-02-14 | 325 | 339 | 325 | 337 | 505,000 | 1,348 |
| 2002-02-13 | 333 | 343 | 322 | 324 | 1,130,000 | 1,296 |
| 2002-02-12 | 342 | 345 | 331 | 342 | 1,502,000 | 1,368 |
| 2002-02-08 | 345 | 353 | 328 | 335 | 3,205,000 | 1,340 |
| 2002-02-07 | 339 | 350 | 319 | 340 | 3,782,000 | 1,360 |
| 2002-02-06 | 306 | 335 | 306 | 335 | 3,530,000 | 1,340 |
| 2002-02-05 | 294 | 307 | 294 | 304 | 567,000 | 1,216 |
| 2002-02-04 | 300 | 303 | 294 | 299 | 513,000 | 1,196 |
| 2002-02-01 | 297 | 300 | 290 | 297 | 373,000 | 1,188 |
| 2002-01-31 | 296 | 309 | 295 | 299 | 751,000 | 1,196 |
| 2002-01-30 | 290 | 299 | 289 | 296 | 456,000 | 1,184 |
| 2002-01-29 | 310 | 310 | 299 | 299 | 606,000 | 1,196 |
| 2002-01-28 | 289 | 306 | 285 | 300 | 600,000 | 1,200 |
| 2002-01-25 | 296 | 296 | 287 | 292 | 432,000 | 1,168 |
| 2002-01-24 | 302 | 304 | 287 | 297 | 653,000 | 1,188 |
| 2002-01-23 | 283 | 298 | 281 | 292 | 1,078,000 | 1,168 |
| 2002-01-22 | 306 | 314 | 286 | 286 | 1,943,000 | 1,144 |
| 2002-01-21 | 284 | 304 | 277 | 302 | 1,484,000 | 1,208 |
| 2002-01-18 | 261 | 284 | 257 | 277 | 1,503,000 | 1,108 |
| 2002-01-17 | 255 | 263 | 246 | 256 | 513,000 | 1,024 |
| 2002-01-16 | 241 | 258 | 240 | 250 | 668,000 | 1,000 |
| 2002-01-15 | 237 | 244 | 233 | 240 | 736,000 | 960 |
| 2002-01-11 | 246 | 250 | 237 | 247 | 1,245,000 | 988 |
| 2002-01-10 | 256 | 261 | 249 | 251 | 812,000 | 1,004 |
| 2002-01-09 | 257 | 262 | 257 | 258 | 458,000 | 1,032 |
| 2002-01-08 | 266 | 266 | 259 | 262 | 377,000 | 1,048 |
| 2002-01-07 | 265 | 273 | 255 | 264 | 1,002,000 | 1,056 |
| 2002-01-04 | 277 | 277 | 255 | 266 | 570,000 | 1,064 |
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
