1929 日特建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 246 | 246 | 237 | 241 | 849,000 | 964 |
| 2003-12-29 | 219 | 233 | 216 | 233 | 915,000 | 932 |
| 2003-12-26 | 215 | 226 | 208 | 212 | 1,071,000 | 848 |
| 2003-12-25 | 190 | 217 | 188 | 215 | 917,000 | 860 |
| 2003-12-24 | 188 | 195 | 182 | 191 | 848,000 | 764 |
| 2003-12-22 | 196 | 198 | 189 | 190 | 741,000 | 760 |
| 2003-12-19 | 195 | 213 | 180 | 197 | 2,548,000 | 788 |
| 2003-12-18 | 216 | 220 | 195 | 199 | 770,000 | 796 |
| 2003-12-17 | 217 | 223 | 217 | 220 | 262,000 | 880 |
| 2003-12-16 | 228 | 228 | 221 | 222 | 205,000 | 888 |
| 2003-12-15 | 226 | 230 | 223 | 229 | 265,000 | 916 |
| 2003-12-12 | 229 | 233 | 221 | 222 | 347,000 | 888 |
| 2003-12-11 | 224 | 225 | 216 | 219 | 424,000 | 876 |
| 2003-12-10 | 231 | 233 | 223 | 225 | 346,000 | 900 |
| 2003-12-09 | 239 | 239 | 233 | 233 | 316,000 | 932 |
| 2003-12-08 | 246 | 249 | 237 | 237 | 308,000 | 948 |
| 2003-12-05 | 248 | 251 | 242 | 242 | 387,000 | 968 |
| 2003-12-04 | 251 | 254 | 248 | 251 | 236,000 | 1,004 |
| 2003-12-03 | 256 | 259 | 252 | 254 | 179,000 | 1,016 |
| 2003-12-02 | 271 | 274 | 257 | 264 | 306,000 | 1,056 |
| 2003-12-01 | 245 | 278 | 240 | 267 | 399,000 | 1,068 |
| 2003-11-28 | 260 | 269 | 255 | 260 | 436,000 | 1,040 |
| 2003-11-27 | 273 | 277 | 263 | 263 | 554,000 | 1,052 |
| 2003-11-26 | 249 | 272 | 247 | 268 | 864,000 | 1,072 |
| 2003-11-25 | 250 | 259 | 245 | 247 | 210,000 | 988 |
| 2003-11-21 | 232 | 243 | 232 | 240 | 314,000 | 960 |
| 2003-11-20 | 244 | 248 | 233 | 239 | 289,000 | 956 |
| 2003-11-19 | 231 | 250 | 227 | 242 | 439,000 | 968 |
| 2003-11-18 | 231 | 238 | 215 | 232 | 721,000 | 928 |
| 2003-11-17 | 266 | 269 | 234 | 236 | 774,000 | 944 |
| 2003-11-14 | 263 | 275 | 262 | 270 | 304,000 | 1,080 |
| 2003-11-13 | 261 | 276 | 258 | 269 | 450,000 | 1,076 |
| 2003-11-12 | 272 | 272 | 250 | 256 | 781,000 | 1,024 |
| 2003-11-11 | 290 | 294 | 265 | 272 | 1,074,000 | 1,088 |
| 2003-11-10 | 304 | 305 | 299 | 299 | 251,000 | 1,196 |
| 2003-11-07 | 306 | 308 | 302 | 304 | 364,000 | 1,216 |
| 2003-11-06 | 314 | 319 | 306 | 309 | 448,000 | 1,236 |
| 2003-11-05 | 331 | 339 | 311 | 319 | 1,080,000 | 1,276 |
| 2003-11-04 | 310 | 346 | 307 | 346 | 1,516,000 | 1,384 |
| 2003-10-31 | 314 | 318 | 304 | 306 | 267,000 | 1,224 |
| 2003-10-30 | 317 | 320 | 304 | 309 | 444,000 | 1,236 |
| 2003-10-29 | 334 | 338 | 320 | 326 | 501,000 | 1,304 |
| 2003-10-28 | 315 | 339 | 312 | 320 | 1,062,000 | 1,280 |
| 2003-10-27 | 291 | 319 | 279 | 307 | 1,989,000 | 1,228 |
| 2003-10-24 | 364 | 368 | 287 | 290 | 1,508,000 | 1,160 |
| 2003-10-23 | 378 | 382 | 354 | 354 | 791,000 | 1,416 |
| 2003-10-22 | 403 | 403 | 386 | 393 | 494,000 | 1,572 |
| 2003-10-21 | 411 | 415 | 407 | 407 | 311,000 | 1,628 |
| 2003-10-20 | 413 | 416 | 407 | 408 | 178,000 | 1,632 |
| 2003-10-17 | 408 | 419 | 404 | 408 | 384,000 | 1,632 |
| 2003-10-16 | 405 | 409 | 402 | 408 | 325,000 | 1,632 |
| 2003-10-15 | 418 | 418 | 408 | 409 | 386,000 | 1,636 |
| 2003-10-14 | 428 | 428 | 421 | 421 | 287,000 | 1,684 |
| 2003-10-10 | 418 | 426 | 403 | 421 | 583,000 | 1,684 |
| 2003-10-09 | 428 | 435 | 422 | 422 | 249,000 | 1,688 |
| 2003-10-08 | 427 | 439 | 426 | 428 | 363,000 | 1,712 |
| 2003-10-07 | 461 | 464 | 434 | 436 | 393,000 | 1,744 |
| 2003-10-06 | 462 | 465 | 454 | 460 | 200,000 | 1,840 |
| 2003-10-03 | 445 | 459 | 445 | 458 | 381,000 | 1,832 |
| 2003-10-02 | 460 | 465 | 448 | 451 | 488,000 | 1,804 |
| 2003-10-01 | 476 | 476 | 461 | 461 | 282,000 | 1,844 |
| 2003-09-30 | 467 | 476 | 456 | 466 | 461,000 | 1,864 |
| 2003-09-29 | 480 | 487 | 472 | 472 | 453,000 | 1,888 |
| 2003-09-26 | 493 | 496 | 475 | 490 | 717,000 | 1,960 |
| 2003-09-25 | 500 | 527 | 497 | 503 | 976,000 | 2,012 |
| 2003-09-24 | 515 | 529 | 496 | 504 | 1,778,000 | 2,016 |
| 2003-09-22 | 473 | 506 | 464 | 500 | 1,127,000 | 2,000 |
| 2003-09-19 | 484 | 485 | 466 | 473 | 634,000 | 1,892 |
| 2003-09-18 | 453 | 480 | 450 | 479 | 901,000 | 1,916 |
| 2003-09-17 | 457 | 457 | 447 | 448 | 258,000 | 1,792 |
| 2003-09-16 | 457 | 458 | 446 | 451 | 311,000 | 1,804 |
| 2003-09-12 | 449 | 452 | 441 | 452 | 356,000 | 1,808 |
| 2003-09-11 | 459 | 465 | 437 | 439 | 727,000 | 1,756 |
| 2003-09-10 | 414 | 456 | 414 | 454 | 955,000 | 1,816 |
| 2003-09-09 | 417 | 419 | 412 | 413 | 197,000 | 1,652 |
| 2003-09-08 | 414 | 420 | 410 | 413 | 204,000 | 1,652 |
| 2003-09-05 | 420 | 428 | 410 | 416 | 339,000 | 1,664 |
| 2003-09-04 | 421 | 425 | 415 | 419 | 214,000 | 1,676 |
| 2003-09-03 | 430 | 432 | 421 | 424 | 264,000 | 1,696 |
| 2003-09-02 | 429 | 434 | 425 | 430 | 324,000 | 1,720 |
| 2003-09-01 | 428 | 434 | 422 | 425 | 294,000 | 1,700 |
| 2003-08-29 | 411 | 430 | 411 | 429 | 413,000 | 1,716 |
| 2003-08-28 | 416 | 418 | 411 | 414 | 289,000 | 1,656 |
| 2003-08-27 | 437 | 437 | 416 | 417 | 276,000 | 1,668 |
| 2003-08-26 | 416 | 438 | 409 | 438 | 669,000 | 1,752 |
| 2003-08-25 | 445 | 445 | 415 | 417 | 838,000 | 1,668 |
| 2003-08-22 | 452 | 454 | 439 | 446 | 755,000 | 1,784 |
| 2003-08-21 | 487 | 488 | 450 | 459 | 1,216,000 | 1,836 |
| 2003-08-20 | 448 | 477 | 444 | 472 | 1,573,000 | 1,888 |
| 2003-08-19 | 428 | 439 | 414 | 439 | 941,000 | 1,756 |
| 2003-08-18 | 395 | 413 | 395 | 413 | 446,000 | 1,652 |
| 2003-08-15 | 394 | 398 | 387 | 391 | 298,000 | 1,564 |
| 2003-08-14 | 374 | 384 | 374 | 384 | 167,000 | 1,536 |
| 2003-08-13 | 384 | 385 | 374 | 378 | 262,000 | 1,512 |
| 2003-08-12 | 368 | 383 | 365 | 379 | 502,000 | 1,516 |
| 2003-08-11 | 369 | 369 | 343 | 363 | 422,000 | 1,452 |
| 2003-08-08 | 353 | 356 | 350 | 354 | 356,000 | 1,416 |
| 2003-08-07 | 361 | 367 | 355 | 358 | 351,000 | 1,432 |
| 2003-08-06 | 361 | 368 | 361 | 364 | 220,000 | 1,456 |
| 2003-08-05 | 368 | 373 | 363 | 364 | 186,000 | 1,456 |
| 2003-08-04 | 362 | 368 | 360 | 363 | 162,000 | 1,452 |
| 2003-08-01 | 373 | 373 | 358 | 362 | 310,000 | 1,448 |
| 2003-07-31 | 377 | 390 | 370 | 373 | 241,000 | 1,492 |
| 2003-07-30 | 398 | 405 | 365 | 368 | 1,037,000 | 1,472 |
| 2003-07-29 | 368 | 398 | 362 | 393 | 478,000 | 1,572 |
| 2003-07-28 | 374 | 374 | 360 | 367 | 255,000 | 1,468 |
| 2003-07-25 | 379 | 383 | 357 | 369 | 459,000 | 1,476 |
| 2003-07-24 | 370 | 378 | 365 | 378 | 422,000 | 1,512 |
| 2003-07-23 | 371 | 373 | 353 | 363 | 881,000 | 1,452 |
| 2003-07-22 | 404 | 404 | 378 | 378 | 308,000 | 1,512 |
| 2003-07-18 | 386 | 420 | 376 | 391 | 941,000 | 1,564 |
| 2003-07-17 | 428 | 438 | 386 | 397 | 1,224,000 | 1,588 |
| 2003-07-16 | 459 | 461 | 431 | 433 | 319,000 | 1,732 |
| 2003-07-15 | 450 | 456 | 446 | 449 | 245,000 | 1,796 |
| 2003-07-14 | 471 | 471 | 450 | 455 | 235,000 | 1,820 |
| 2003-07-11 | 487 | 487 | 459 | 461 | 257,000 | 1,844 |
| 2003-07-10 | 462 | 479 | 457 | 479 | 457,000 | 1,916 |
| 2003-07-09 | 436 | 460 | 436 | 457 | 455,000 | 1,828 |
| 2003-07-08 | 448 | 460 | 436 | 441 | 1,105,000 | 1,764 |
| 2003-07-07 | 491 | 495 | 466 | 466 | 628,000 | 1,864 |
| 2003-07-04 | 492 | 499 | 484 | 487 | 401,000 | 1,948 |
| 2003-07-03 | 485 | 505 | 485 | 488 | 1,036,000 | 1,952 |
| 2003-07-02 | 502 | 510 | 488 | 495 | 623,000 | 1,980 |
| 2003-07-01 | 485 | 510 | 481 | 501 | 632,000 | 2,004 |
| 2003-06-30 | 503 | 510 | 480 | 493 | 537,000 | 1,972 |
| 2003-06-27 | 490 | 504 | 476 | 500 | 1,232,000 | 2,000 |
| 2003-06-26 | 511 | 543 | 467 | 493 | 3,340,000 | 1,972 |
| 2003-06-25 | 444 | 513 | 430 | 510 | 3,698,000 | 2,040 |
| 2003-06-24 | 426 | 462 | 423 | 434 | 3,825,000 | 1,736 |
| 2003-06-23 | 549 | 554 | 441 | 441 | 3,190,000 | 1,764 |
| 2003-06-20 | 515 | 555 | 505 | 540 | 1,784,000 | 2,160 |
| 2003-06-19 | 602 | 602 | 501 | 530 | 4,865,000 | 2,120 |
| 2003-06-18 | 650 | 657 | 580 | 582 | 4,116,000 | 2,328 |
| 2003-06-17 | 735 | 739 | 642 | 642 | 3,581,000 | 2,568 |
| 2003-06-16 | 760 | 765 | 731 | 742 | 908,000 | 2,968 |
| 2003-06-13 | 743 | 770 | 741 | 760 | 887,000 | 3,040 |
| 2003-06-12 | 774 | 779 | 752 | 752 | 902,000 | 3,008 |
| 2003-06-11 | 770 | 790 | 762 | 771 | 1,400,000 | 3,084 |
| 2003-06-10 | 760 | 790 | 750 | 780 | 1,125,000 | 3,120 |
| 2003-06-09 | 817 | 817 | 778 | 790 | 1,426,000 | 3,160 |
| 2003-06-06 | 776 | 816 | 771 | 799 | 3,973,000 | 3,196 |
| 2003-06-05 | 782 | 782 | 762 | 777 | 1,272,000 | 3,108 |
| 2003-06-04 | 780 | 785 | 756 | 762 | 1,248,000 | 3,048 |
| 2003-06-03 | 748 | 784 | 746 | 772 | 2,744,000 | 3,088 |
| 2003-06-02 | 739 | 745 | 731 | 739 | 1,577,000 | 2,956 |
| 2003-05-30 | 757 | 757 | 725 | 731 | 1,265,000 | 2,924 |
| 2003-05-29 | 740 | 768 | 739 | 751 | 2,384,000 | 3,004 |
| 2003-05-28 | 803 | 810 | 726 | 733 | 8,337,000 | 2,932 |
| 2003-05-27 | 712 | 797 | 686 | 793 | 5,512,000 | 3,172 |
| 2003-05-26 | 777 | 783 | 711 | 722 | 5,737,000 | 2,888 |
| 2003-05-23 | 754 | 800 | 751 | 797 | 3,317,000 | 3,188 |
| 2003-05-22 | 780 | 789 | 741 | 770 | 3,624,000 | 3,080 |
| 2003-05-21 | 729 | 770 | 722 | 770 | 4,356,000 | 3,080 |
| 2003-05-20 | 662 | 719 | 651 | 719 | 3,435,000 | 2,876 |
| 2003-05-19 | 667 | 678 | 633 | 672 | 2,043,000 | 2,688 |
| 2003-05-16 | 680 | 684 | 649 | 677 | 3,365,000 | 2,708 |
| 2003-05-15 | 630 | 670 | 629 | 656 | 2,259,000 | 2,624 |
| 2003-05-14 | 617 | 679 | 600 | 646 | 4,773,000 | 2,584 |
| 2003-05-13 | 606 | 624 | 600 | 624 | 3,079,000 | 2,496 |
| 2003-05-12 | 605 | 615 | 592 | 596 | 3,881,000 | 2,384 |
| 2003-05-09 | 558 | 590 | 557 | 589 | 3,423,000 | 2,356 |
| 2003-05-08 | 517 | 558 | 517 | 545 | 1,306,000 | 2,180 |
| 2003-05-07 | 576 | 577 | 543 | 545 | 1,326,000 | 2,180 |
| 2003-05-06 | 575 | 581 | 552 | 579 | 1,165,000 | 2,316 |
| 2003-05-02 | 575 | 585 | 556 | 566 | 1,936,000 | 2,264 |
| 2003-05-01 | 545 | 572 | 541 | 572 | 2,304,000 | 2,288 |
| 2003-04-30 | 523 | 545 | 500 | 528 | 1,760,000 | 2,112 |
| 2003-04-28 | 540 | 553 | 526 | 529 | 1,967,000 | 2,116 |
| 2003-04-25 | 589 | 598 | 554 | 570 | 2,248,000 | 2,280 |
| 2003-04-24 | 560 | 593 | 555 | 586 | 2,168,000 | 2,344 |
| 2003-04-23 | 610 | 632 | 555 | 560 | 4,188,000 | 2,240 |
| 2003-04-22 | 638 | 653 | 619 | 623 | 3,683,000 | 2,492 |
| 2003-04-21 | 610 | 640 | 600 | 640 | 4,158,000 | 2,560 |
| 2003-04-18 | 585 | 597 | 574 | 593 | 2,365,000 | 2,372 |
| 2003-04-17 | 572 | 596 | 559 | 559 | 3,972,000 | 2,236 |
| 2003-04-16 | 533 | 580 | 520 | 579 | 5,494,000 | 2,316 |
| 2003-04-15 | 497 | 528 | 494 | 519 | 1,747,000 | 2,076 |
| 2003-04-14 | 495 | 501 | 486 | 487 | 1,698,000 | 1,948 |
| 2003-04-11 | 538 | 538 | 505 | 512 | 1,216,000 | 2,048 |
| 2003-04-10 | 511 | 529 | 498 | 528 | 1,677,000 | 2,112 |
| 2003-04-09 | 545 | 545 | 516 | 529 | 1,605,000 | 2,116 |
| 2003-04-08 | 538 | 570 | 505 | 526 | 5,583,000 | 2,104 |
| 2003-04-07 | 494 | 544 | 486 | 530 | 5,095,000 | 2,120 |
| 2003-04-04 | 451 | 488 | 441 | 481 | 2,934,000 | 1,924 |
| 2003-04-03 | 482 | 485 | 451 | 461 | 3,226,000 | 1,844 |
| 2003-04-02 | 527 | 534 | 461 | 482 | 4,876,000 | 1,928 |
| 2003-04-01 | 475 | 517 | 475 | 517 | 2,733,000 | 2,068 |
| 2003-03-31 | 443 | 478 | 443 | 473 | 1,488,000 | 1,892 |
| 2003-03-28 | 490 | 500 | 450 | 453 | 2,337,000 | 1,812 |
| 2003-03-27 | 498 | 503 | 489 | 499 | 2,176,000 | 1,996 |
| 2003-03-26 | 464 | 488 | 459 | 488 | 2,736,000 | 1,952 |
| 2003-03-25 | 441 | 462 | 437 | 459 | 1,789,000 | 1,836 |
| 2003-03-24 | 444 | 460 | 442 | 451 | 2,224,000 | 1,804 |
| 2003-03-20 | 396 | 428 | 396 | 424 | 2,454,000 | 1,696 |
| 2003-03-19 | 383 | 395 | 380 | 393 | 604,000 | 1,572 |
| 2003-03-18 | 388 | 400 | 379 | 381 | 1,148,000 | 1,524 |
| 2003-03-17 | 364 | 385 | 356 | 378 | 504,000 | 1,512 |
| 2003-03-14 | 380 | 386 | 374 | 374 | 335,000 | 1,496 |
| 2003-03-13 | 349 | 384 | 349 | 380 | 613,000 | 1,520 |
| 2003-03-12 | 344 | 354 | 343 | 349 | 152,000 | 1,396 |
| 2003-03-11 | 343 | 352 | 341 | 341 | 385,000 | 1,364 |
| 2003-03-10 | 351 | 355 | 340 | 354 | 498,000 | 1,416 |
| 2003-03-07 | 371 | 371 | 360 | 361 | 358,000 | 1,444 |
| 2003-03-06 | 385 | 385 | 372 | 377 | 221,000 | 1,508 |
| 2003-03-05 | 400 | 407 | 386 | 388 | 460,000 | 1,552 |
| 2003-03-04 | 412 | 427 | 401 | 409 | 1,110,000 | 1,636 |
| 2003-03-03 | 344 | 407 | 344 | 406 | 933,000 | 1,624 |
| 2003-02-28 | 342 | 350 | 341 | 347 | 223,000 | 1,388 |
| 2003-02-27 | 343 | 356 | 341 | 343 | 156,000 | 1,372 |
| 2003-02-26 | 346 | 348 | 343 | 343 | 119,000 | 1,372 |
| 2003-02-25 | 350 | 353 | 346 | 348 | 90,000 | 1,392 |
| 2003-02-24 | 358 | 358 | 351 | 358 | 139,000 | 1,432 |
| 2003-02-21 | 347 | 355 | 346 | 353 | 129,000 | 1,412 |
| 2003-02-20 | 357 | 361 | 349 | 350 | 203,000 | 1,400 |
| 2003-02-19 | 350 | 361 | 345 | 361 | 205,000 | 1,444 |
| 2003-02-18 | 352 | 357 | 347 | 349 | 121,000 | 1,396 |
| 2003-02-17 | 347 | 359 | 344 | 352 | 346,000 | 1,408 |
| 2003-02-14 | 334 | 342 | 332 | 342 | 210,000 | 1,368 |
| 2003-02-13 | 329 | 332 | 327 | 330 | 131,000 | 1,320 |
| 2003-02-12 | 330 | 335 | 324 | 334 | 112,000 | 1,336 |
| 2003-02-10 | 324 | 327 | 320 | 321 | 202,000 | 1,284 |
| 2003-02-07 | 335 | 336 | 325 | 325 | 186,000 | 1,300 |
| 2003-02-06 | 340 | 344 | 325 | 333 | 196,000 | 1,332 |
| 2003-02-05 | 331 | 346 | 331 | 339 | 274,000 | 1,356 |
| 2003-02-04 | 331 | 335 | 328 | 332 | 106,000 | 1,328 |
| 2003-02-03 | 326 | 339 | 324 | 327 | 204,000 | 1,308 |
| 2003-01-31 | 338 | 338 | 326 | 329 | 381,000 | 1,316 |
| 2003-01-30 | 320 | 339 | 313 | 339 | 416,000 | 1,356 |
| 2003-01-29 | 325 | 325 | 318 | 322 | 197,000 | 1,288 |
| 2003-01-28 | 318 | 333 | 318 | 325 | 203,000 | 1,300 |
| 2003-01-27 | 321 | 331 | 317 | 327 | 320,000 | 1,308 |
| 2003-01-24 | 343 | 356 | 329 | 331 | 918,000 | 1,324 |
| 2003-01-23 | 311 | 337 | 309 | 337 | 518,000 | 1,348 |
| 2003-01-22 | 313 | 313 | 302 | 309 | 163,000 | 1,236 |
| 2003-01-21 | 306 | 317 | 295 | 308 | 544,000 | 1,232 |
| 2003-01-20 | 305 | 323 | 300 | 308 | 493,000 | 1,232 |
| 2003-01-17 | 296 | 315 | 295 | 310 | 690,000 | 1,240 |
| 2003-01-16 | 286 | 300 | 279 | 296 | 349,000 | 1,184 |
| 2003-01-15 | 273 | 283 | 270 | 282 | 411,000 | 1,128 |
| 2003-01-14 | 260 | 269 | 259 | 269 | 251,000 | 1,076 |
| 2003-01-10 | 248 | 260 | 248 | 257 | 402,000 | 1,028 |
| 2003-01-09 | 251 | 252 | 247 | 248 | 358,000 | 992 |
| 2003-01-08 | 245 | 251 | 243 | 251 | 314,000 | 1,004 |
| 2003-01-07 | 254 | 254 | 246 | 246 | 188,000 | 984 |
| 2003-01-06 | 248 | 255 | 248 | 250 | 71,000 | 1,000 |
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