1929 日特建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	209	212	209	212	96,000	848
2004-12-29	213	214	209	211	222,000	844
2004-12-28	209	212	207	209	233,000	836
2004-12-27	212	212	208	210	177,000	840
2004-12-24	210	214	208	210	400,000	840
2004-12-22	214	215	206	206	288,000	824
2004-12-21	219	222	213	214	368,000	856
2004-12-20	206	224	206	216	928,000	864
2004-12-17	205	209	205	206	202,000	824
2004-12-16	209	209	205	207	175,000	828
2004-12-15	212	212	208	208	124,000	832
2004-12-14	212	215	207	209	140,000	836
2004-12-13	208	210	206	207	79,000	828
2004-12-10	206	210	206	206	159,000	824
2004-12-09	205	207	204	205	125,000	820
2004-12-08	204	206	200	205	238,000	820
2004-12-07	208	209	205	206	155,000	824
2004-12-06	209	209	207	208	80,000	832
2004-12-03	207	210	207	207	62,000	828
2004-12-02	210	210	207	208	106,000	832
2004-12-01	207	210	206	209	93,000	836
2004-11-30	210	210	208	208	85,000	832
2004-11-29	212	212	210	211	94,000	844
2004-11-26	213	213	211	212	72,000	848
2004-11-25	216	216	211	213	39,000	852
2004-11-24	215	215	210	212	95,000	848
2004-11-22	217	217	212	212	107,000	848
2004-11-19	216	218	216	217	77,000	868
2004-11-18	219	220	216	216	63,000	864
2004-11-17	217	220	216	217	51,000	868
2004-11-16	220	222	217	218	200,000	872
2004-11-15	220	222	218	222	186,000	888
2004-11-12	219	222	217	218	99,000	872
2004-11-11	227	227	220	220	202,000	880
2004-11-10	222	229	220	226	376,000	904
2004-11-09	224	225	222	222	93,000	888
2004-11-08	226	227	222	224	54,000	896
2004-11-05	223	225	223	224	90,000	896
2004-11-04	229	229	223	225	101,000	900
2004-11-02	223	234	222	227	372,000	908
2004-11-01	225	225	219	224	199,000	896
2004-10-29	223	223	217	217	142,000	868
2004-10-28	218	225	216	221	262,000	884
2004-10-27	223	225	213	215	414,000	860
2004-10-26	226	228	220	222	206,000	888
2004-10-25	236	245	222	225	1,349,000	900
2004-10-22	217	223	213	220	203,000	880
2004-10-21	225	226	215	217	184,000	868
2004-10-20	229	229	222	223	222,000	892
2004-10-19	220	232	220	228	547,000	912
2004-10-18	225	226	216	218	197,000	872
2004-10-15	213	225	213	224	470,000	896
2004-10-14	227	227	221	223	310,000	892
2004-10-13	239	239	231	231	313,000	924
2004-10-12	238	240	234	238	227,000	952
2004-10-08	241	249	239	243	376,000	972
2004-10-07	250	254	240	243	546,000	972
2004-10-06	241	260	232	246	1,219,000	984
2004-10-05	251	251	240	246	952,000	984
2004-10-04	252	256	243	255	2,104,000	1,020
2004-10-01	223	246	223	242	1,607,000	968
2004-09-30	217	224	215	220	251,000	880
2004-09-29	227	227	214	217	242,000	868
2004-09-28	215	239	211	219	782,000	876
2004-09-27	217	217	210	214	206,000	856
2004-09-24	211	219	208	212	229,000	848
2004-09-22	207	213	207	212	241,000	848
2004-09-21	215	215	206	209	176,000	836
2004-09-17	221	222	215	215	172,000	860
2004-09-16	224	225	220	225	139,000	900
2004-09-15	234	234	227	227	125,000	908
2004-09-14	235	239	235	235	130,000	940
2004-09-13	230	239	230	234	242,000	936
2004-09-10	231	232	227	228	276,000	912
2004-09-09	233	237	233	233	124,000	932
2004-09-08	237	244	233	234	384,000	936
2004-09-07	250	250	235	236	755,000	944
2004-09-06	252	263	247	252	2,780,000	1,008
2004-09-03	211	240	210	237	1,807,000	948
2004-09-02	206	206	202	206	85,000	824
2004-09-01	204	206	203	206	48,000	824
2004-08-31	208	208	202	205	61,000	820
2004-08-30	212	212	208	209	29,000	836
2004-08-27	208	210	208	210	89,000	840
2004-08-26	212	212	208	210	159,000	840
2004-08-25	210	210	205	208	121,000	832
2004-08-24	210	212	205	206	172,000	824
2004-08-23	206	212	202	206	210,000	824
2004-08-20	205	205	200	203	73,000	812
2004-08-19	205	205	200	202	62,000	808
2004-08-18	200	202	197	200	48,000	800
2004-08-17	196	202	196	200	49,000	800
2004-08-16	202	202	191	198	61,000	792
2004-08-13	201	201	200	200	48,000	800
2004-08-12	208	210	201	203	104,000	812
2004-08-11	202	208	200	203	243,000	812
2004-08-10	198	199	195	199	41,000	796
2004-08-09	195	198	191	198	46,000	792
2004-08-06	196	199	196	198	45,000	792
2004-08-05	204	204	197	201	97,000	804
2004-08-04	200	200	194	199	170,000	796
2004-08-03	203	203	200	202	171,000	808
2004-08-02	206	207	203	203	81,000	812
2004-07-30	199	207	198	201	215,000	804
2004-07-29	214	214	207	207	65,000	828
2004-07-28	218	218	210	213	71,000	852
2004-07-27	213	215	207	208	167,000	832
2004-07-26	216	216	210	212	72,000	848
2004-07-23	223	223	220	220	50,000	880
2004-07-22	222	223	220	221	70,000	884
2004-07-21	226	226	222	225	91,000	900
2004-07-20	225	226	225	225	49,000	900
2004-07-16	223	230	223	229	96,000	916
2004-07-15	230	230	224	225	81,000	900
2004-07-14	235	235	225	227	185,000	908
2004-07-13	236	237	229	230	359,000	920
2004-07-12	230	230	226	230	145,000	920
2004-07-09	227	230	224	226	229,000	904
2004-07-08	230	230	227	227	121,000	908
2004-07-07	229	230	227	228	226,000	912
2004-07-06	241	241	228	233	208,000	932
2004-07-05	246	250	243	244	176,000	976
2004-07-02	250	250	241	246	186,000	984
2004-07-01	250	261	245	254	447,000	1,016
2004-06-30	248	249	240	249	191,000	996
2004-06-29	246	247	243	247	94,000	988
2004-06-28	246	246	243	243	42,000	972
2004-06-25	240	246	240	243	136,000	972
2004-06-24	246	246	241	241	99,000	964
2004-06-23	240	247	240	244	98,000	976
2004-06-22	243	246	240	241	114,000	964
2004-06-21	249	249	243	243	67,000	972
2004-06-18	245	250	245	246	68,000	984
2004-06-17	248	251	246	248	176,000	992
2004-06-16	245	252	245	246	102,000	984
2004-06-15	252	252	243	244	326,000	976
2004-06-14	254	257	251	254	133,000	1,016
2004-06-11	253	258	252	253	248,000	1,012
2004-06-10	255	259	253	255	201,000	1,020
2004-06-09	264	264	253	254	413,000	1,016
2004-06-08	260	269	249	265	1,272,000	1,060
2004-06-07	240	267	230	264	707,000	1,056
2004-06-04	230	235	230	235	78,000	940
2004-06-03	238	242	227	230	271,000	920
2004-06-02	232	240	232	234	82,000	936
2004-06-01	232	234	232	232	36,000	928
2004-05-31	235	235	232	232	46,000	928
2004-05-28	237	237	232	232	56,000	928
2004-05-27	243	243	233	233	82,000	932
2004-05-26	235	240	233	233	146,000	932
2004-05-25	231	240	230	240	155,000	960
2004-05-24	238	238	230	233	117,000	932
2004-05-21	230	235	228	235	93,000	940
2004-05-20	221	234	220	234	215,000	936
2004-05-19	220	230	215	229	208,000	916
2004-05-18	206	220	206	213	219,000	852
2004-05-17	230	230	208	213	347,000	852
2004-05-14	233	236	229	232	247,000	928
2004-05-13	243	246	238	240	123,000	960
2004-05-12	240	245	236	243	135,000	972
2004-05-11	227	239	226	236	266,000	944
2004-05-10	252	260	226	235	479,000	940
2004-05-07	251	260	251	256	144,000	1,024
2004-05-06	265	266	256	256	156,000	1,024
2004-04-30	265	268	263	264	168,000	1,056
2004-04-28	267	270	264	266	352,000	1,064
2004-04-27	280	280	270	270	332,000	1,080
2004-04-26	282	282	277	279	168,000	1,116
2004-04-23	277	283	277	280	265,000	1,120
2004-04-22	292	293	280	282	246,000	1,128
2004-04-21	290	293	287	289	205,000	1,156
2004-04-20	284	288	283	287	127,000	1,148
2004-04-19	293	295	281	285	211,000	1,140
2004-04-16	299	299	289	290	266,000	1,160
2004-04-15	315	322	291	294	1,243,000	1,176
2004-04-14	293	310	290	306	1,235,000	1,224
2004-04-13	285	295	284	288	393,000	1,152
2004-04-12	279	285	279	283	162,000	1,132
2004-04-09	283	288	278	280	408,000	1,120
2004-04-08	283	286	280	286	440,000	1,144
2004-04-07	285	293	280	288	351,000	1,152
2004-04-06	280	288	278	280	313,000	1,120
2004-04-05	292	292	279	279	670,000	1,116
2004-04-02	291	293	288	290	192,000	1,160
2004-04-01	290	292	288	290	252,000	1,160
2004-03-31	287	293	286	290	283,000	1,160
2004-03-30	296	300	285	288	540,000	1,152
2004-03-29	306	306	300	300	198,000	1,200
2004-03-26	305	307	297	301	538,000	1,204
2004-03-25	301	303	294	294	425,000	1,176
2004-03-24	294	303	293	301	422,000	1,204
2004-03-23	298	298	279	291	518,000	1,164
2004-03-22	301	304	298	300	336,000	1,200
2004-03-19	303	308	294	303	490,000	1,212
2004-03-18	329	329	306	308	2,588,000	1,232
2004-03-17	276	314	276	309	3,897,000	1,236
2004-03-16	265	275	263	274	510,000	1,096
2004-03-15	264	268	264	266	161,000	1,064
2004-03-12	260	264	260	262	210,000	1,048
2004-03-11	265	266	263	264	155,000	1,056
2004-03-10	267	268	265	267	164,000	1,068
2004-03-09	270	270	266	267	211,000	1,068
2004-03-08	266	272	265	269	314,000	1,076
2004-03-05	268	268	260	265	216,000	1,060
2004-03-04	258	266	258	265	274,000	1,060
2004-03-03	262	262	256	260	298,000	1,040
2004-03-02	259	264	253	262	552,000	1,048
2004-03-01	250	254	250	252	351,000	1,008
2004-02-27	253	254	248	253	257,000	1,012
2004-02-26	255	256	246	248	474,000	992
2004-02-25	255	259	254	255	173,000	1,020
2004-02-24	262	262	255	257	203,000	1,028
2004-02-23	258	263	254	260	235,000	1,040
2004-02-20	267	268	261	261	652,000	1,044
2004-02-19	277	284	262	272	1,610,000	1,088
2004-02-18	272	273	265	265	232,000	1,060
2004-02-17	260	272	260	268	274,000	1,072
2004-02-16	259	261	255	261	212,000	1,044
2004-02-13	258	262	258	261	217,000	1,044
2004-02-12	258	264	256	262	337,000	1,048
2004-02-10	261	261	254	255	315,000	1,020
2004-02-09	273	273	263	263	208,000	1,052
2004-02-06	264	271	264	268	218,000	1,072
2004-02-05	261	274	261	266	453,000	1,064
2004-02-04	287	289	264	264	1,226,000	1,056
2004-02-03	297	299	285	289	229,000	1,156
2004-02-02	292	300	290	295	425,000	1,180
2004-01-30	295	296	287	290	237,000	1,160
2004-01-29	294	297	284	290	415,000	1,160
2004-01-28	301	304	293	298	620,000	1,192
2004-01-27	305	314	297	297	1,315,000	1,188
2004-01-26	294	312	293	310	3,606,000	1,240
2004-01-23	290	292	285	285	606,000	1,140
2004-01-22	285	307	281	288	3,099,000	1,152
2004-01-21	280	284	280	282	193,000	1,128
2004-01-20	285	286	280	280	300,000	1,120
2004-01-19	285	286	282	283	307,000	1,132
2004-01-16	278	283	278	279	481,000	1,116
2004-01-15	286	286	278	281	820,000	1,124
2004-01-14	260	281	259	280	1,203,000	1,120
2004-01-13	280	286	263	265	1,462,000	1,060
2004-01-09	296	298	273	284	1,940,000	1,136
2004-01-08	283	295	275	288	2,684,000	1,152
2004-01-07	284	304	269	278	7,123,000	1,112
2004-01-06	234	293	234	289	4,597,000	1,156
2004-01-05	245	245	233	234	327,000	936

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