1929 日特建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 232 | 234 | 232 | 234 | 206,000 | 936 |
| 2005-12-29 | 235 | 235 | 232 | 233 | 311,000 | 932 |
| 2005-12-28 | 233 | 234 | 232 | 233 | 138,000 | 932 |
| 2005-12-27 | 234 | 234 | 231 | 232 | 658,000 | 928 |
| 2005-12-26 | 235 | 237 | 233 | 234 | 543,000 | 936 |
| 2005-12-22 | 235 | 236 | 234 | 234 | 642,000 | 936 |
| 2005-12-21 | 234 | 237 | 233 | 236 | 652,000 | 944 |
| 2005-12-20 | 232 | 236 | 232 | 234 | 262,000 | 936 |
| 2005-12-19 | 236 | 237 | 232 | 234 | 455,000 | 936 |
| 2005-12-16 | 232 | 237 | 231 | 236 | 654,000 | 944 |
| 2005-12-15 | 233 | 235 | 232 | 232 | 848,000 | 928 |
| 2005-12-14 | 237 | 237 | 234 | 234 | 339,000 | 936 |
| 2005-12-13 | 236 | 238 | 235 | 236 | 349,000 | 944 |
| 2005-12-12 | 236 | 237 | 235 | 236 | 306,000 | 944 |
| 2005-12-09 | 236 | 237 | 234 | 235 | 405,000 | 940 |
| 2005-12-08 | 238 | 238 | 235 | 236 | 365,000 | 944 |
| 2005-12-07 | 239 | 239 | 237 | 237 | 305,000 | 948 |
| 2005-12-06 | 238 | 239 | 235 | 238 | 650,000 | 952 |
| 2005-12-05 | 239 | 240 | 237 | 238 | 470,000 | 952 |
| 2005-12-02 | 241 | 242 | 237 | 239 | 819,000 | 956 |
| 2005-12-01 | 234 | 242 | 233 | 241 | 802,000 | 964 |
| 2005-11-30 | 233 | 234 | 231 | 233 | 427,000 | 932 |
| 2005-11-29 | 233 | 234 | 232 | 233 | 370,000 | 932 |
| 2005-11-28 | 234 | 236 | 231 | 232 | 627,000 | 928 |
| 2005-11-25 | 233 | 236 | 231 | 234 | 735,000 | 936 |
| 2005-11-24 | 241 | 242 | 232 | 233 | 1,930,000 | 932 |
| 2005-11-22 | 237 | 254 | 235 | 241 | 9,255,000 | 964 |
| 2005-11-21 | 240 | 247 | 232 | 232 | 6,796,000 | 928 |
| 2005-11-18 | 295 | 295 | 288 | 290 | 256,000 | 1,160 |
| 2005-11-17 | 289 | 296 | 289 | 295 | 269,000 | 1,180 |
| 2005-11-16 | 290 | 293 | 283 | 288 | 498,000 | 1,152 |
| 2005-11-15 | 293 | 296 | 291 | 292 | 259,000 | 1,168 |
| 2005-11-14 | 300 | 301 | 292 | 293 | 435,000 | 1,172 |
| 2005-11-11 | 290 | 302 | 290 | 300 | 560,000 | 1,200 |
| 2005-11-10 | 298 | 306 | 294 | 295 | 675,000 | 1,180 |
| 2005-11-09 | 311 | 313 | 306 | 307 | 733,000 | 1,228 |
| 2005-11-08 | 320 | 321 | 313 | 313 | 811,000 | 1,252 |
| 2005-11-07 | 294 | 322 | 289 | 315 | 1,894,000 | 1,260 |
| 2005-11-04 | 302 | 305 | 288 | 293 | 731,000 | 1,172 |
| 2005-11-02 | 305 | 308 | 298 | 299 | 1,074,000 | 1,196 |
| 2005-11-01 | 293 | 302 | 292 | 300 | 983,000 | 1,200 |
| 2005-10-31 | 292 | 295 | 287 | 289 | 631,000 | 1,156 |
| 2005-10-28 | 287 | 291 | 286 | 286 | 1,232,000 | 1,144 |
| 2005-10-27 | 281 | 295 | 277 | 290 | 4,733,000 | 1,160 |
| 2005-10-26 | 280 | 284 | 276 | 278 | 644,000 | 1,112 |
| 2005-10-25 | 275 | 281 | 273 | 280 | 685,000 | 1,120 |
| 2005-10-24 | 272 | 277 | 269 | 273 | 539,000 | 1,092 |
| 2005-10-21 | 275 | 277 | 267 | 272 | 405,000 | 1,088 |
| 2005-10-20 | 281 | 283 | 276 | 278 | 483,000 | 1,112 |
| 2005-10-19 | 273 | 277 | 271 | 277 | 347,000 | 1,108 |
| 2005-10-18 | 272 | 277 | 269 | 273 | 402,000 | 1,092 |
| 2005-10-17 | 273 | 281 | 270 | 272 | 1,913,000 | 1,088 |
| 2005-10-14 | 265 | 273 | 265 | 273 | 1,048,000 | 1,092 |
| 2005-10-13 | 264 | 266 | 262 | 266 | 208,000 | 1,064 |
| 2005-10-12 | 266 | 267 | 263 | 265 | 265,000 | 1,060 |
| 2005-10-11 | 261 | 266 | 261 | 264 | 119,000 | 1,056 |
| 2005-10-07 | 261 | 264 | 260 | 263 | 220,000 | 1,052 |
| 2005-10-06 | 267 | 268 | 261 | 261 | 591,000 | 1,044 |
| 2005-10-05 | 269 | 271 | 266 | 269 | 501,000 | 1,076 |
| 2005-10-04 | 270 | 272 | 265 | 269 | 1,305,000 | 1,076 |
| 2005-10-03 | 255 | 289 | 255 | 273 | 7,658,000 | 1,092 |
| 2005-09-30 | 258 | 258 | 251 | 253 | 461,000 | 1,012 |
| 2005-09-29 | 258 | 260 | 257 | 259 | 330,000 | 1,036 |
| 2005-09-28 | 260 | 260 | 257 | 258 | 222,000 | 1,032 |
| 2005-09-27 | 262 | 263 | 259 | 261 | 272,000 | 1,044 |
| 2005-09-26 | 267 | 267 | 258 | 262 | 240,000 | 1,048 |
| 2005-09-22 | 260 | 260 | 256 | 258 | 230,000 | 1,032 |
| 2005-09-21 | 268 | 268 | 261 | 262 | 426,000 | 1,048 |
| 2005-09-20 | 268 | 270 | 263 | 269 | 504,000 | 1,076 |
| 2005-09-16 | 267 | 270 | 264 | 267 | 1,452,000 | 1,068 |
| 2005-09-15 | 253 | 262 | 252 | 260 | 1,115,000 | 1,040 |
| 2005-09-14 | 249 | 251 | 249 | 250 | 110,000 | 1,000 |
| 2005-09-13 | 251 | 251 | 249 | 251 | 177,000 | 1,004 |
| 2005-09-12 | 252 | 254 | 249 | 250 | 213,000 | 1,000 |
| 2005-09-09 | 245 | 249 | 245 | 247 | 398,000 | 988 |
| 2005-09-08 | 250 | 250 | 247 | 248 | 304,000 | 992 |
| 2005-09-07 | 255 | 256 | 251 | 251 | 253,000 | 1,004 |
| 2005-09-06 | 259 | 260 | 255 | 255 | 494,000 | 1,020 |
| 2005-09-05 | 252 | 257 | 252 | 257 | 357,000 | 1,028 |
| 2005-09-02 | 256 | 256 | 253 | 254 | 118,000 | 1,016 |
| 2005-09-01 | 255 | 257 | 253 | 254 | 281,000 | 1,016 |
| 2005-08-31 | 256 | 259 | 252 | 252 | 257,000 | 1,008 |
| 2005-08-30 | 259 | 261 | 256 | 258 | 196,000 | 1,032 |
| 2005-08-29 | 261 | 261 | 257 | 257 | 101,000 | 1,028 |
| 2005-08-26 | 258 | 264 | 255 | 260 | 275,000 | 1,040 |
| 2005-08-25 | 265 | 265 | 258 | 259 | 343,000 | 1,036 |
| 2005-08-24 | 264 | 269 | 263 | 264 | 401,000 | 1,056 |
| 2005-08-23 | 271 | 271 | 264 | 269 | 278,000 | 1,076 |
| 2005-08-22 | 263 | 272 | 263 | 269 | 1,000,000 | 1,076 |
| 2005-08-19 | 265 | 265 | 259 | 263 | 374,000 | 1,052 |
| 2005-08-18 | 261 | 264 | 259 | 263 | 567,000 | 1,052 |
| 2005-08-17 | 254 | 261 | 253 | 261 | 535,000 | 1,044 |
| 2005-08-16 | 250 | 257 | 248 | 252 | 238,000 | 1,008 |
| 2005-08-15 | 255 | 255 | 250 | 251 | 240,000 | 1,004 |
| 2005-08-12 | 257 | 258 | 253 | 255 | 199,000 | 1,020 |
| 2005-08-11 | 253 | 257 | 250 | 255 | 339,000 | 1,020 |
| 2005-08-10 | 249 | 253 | 248 | 251 | 275,000 | 1,004 |
| 2005-08-09 | 242 | 250 | 242 | 248 | 312,000 | 992 |
| 2005-08-08 | 235 | 239 | 231 | 239 | 273,000 | 956 |
| 2005-08-05 | 241 | 243 | 235 | 237 | 359,000 | 948 |
| 2005-08-04 | 247 | 248 | 240 | 243 | 489,000 | 972 |
| 2005-08-03 | 250 | 252 | 247 | 247 | 347,000 | 988 |
| 2005-08-02 | 256 | 257 | 250 | 252 | 301,000 | 1,008 |
| 2005-08-01 | 254 | 258 | 253 | 258 | 273,000 | 1,032 |
| 2005-07-29 | 263 | 263 | 257 | 257 | 389,000 | 1,028 |
| 2005-07-28 | 260 | 262 | 257 | 262 | 397,000 | 1,048 |
| 2005-07-27 | 252 | 263 | 250 | 259 | 630,000 | 1,036 |
| 2005-07-26 | 251 | 251 | 249 | 250 | 218,000 | 1,000 |
| 2005-07-25 | 250 | 253 | 249 | 252 | 245,000 | 1,008 |
| 2005-07-22 | 249 | 252 | 248 | 250 | 248,000 | 1,000 |
| 2005-07-21 | 251 | 253 | 250 | 250 | 363,000 | 1,000 |
| 2005-07-20 | 252 | 252 | 249 | 250 | 306,000 | 1,000 |
| 2005-07-19 | 258 | 258 | 245 | 252 | 1,304,000 | 1,008 |
| 2005-07-15 | 254 | 258 | 252 | 258 | 712,000 | 1,032 |
| 2005-07-14 | 258 | 258 | 253 | 253 | 325,000 | 1,012 |
| 2005-07-13 | 258 | 258 | 255 | 257 | 241,000 | 1,028 |
| 2005-07-12 | 257 | 259 | 254 | 255 | 422,000 | 1,020 |
| 2005-07-11 | 262 | 263 | 256 | 257 | 837,000 | 1,028 |
| 2005-07-08 | 249 | 263 | 246 | 259 | 2,063,000 | 1,036 |
| 2005-07-07 | 255 | 255 | 250 | 250 | 873,000 | 1,000 |
| 2005-07-06 | 260 | 261 | 254 | 256 | 1,210,000 | 1,024 |
| 2005-07-05 | 266 | 268 | 261 | 261 | 819,000 | 1,044 |
| 2005-07-04 | 271 | 272 | 269 | 269 | 490,000 | 1,076 |
| 2005-07-01 | 269 | 273 | 268 | 272 | 1,013,000 | 1,088 |
| 2005-06-30 | 280 | 281 | 272 | 272 | 1,433,000 | 1,088 |
| 2005-06-29 | 278 | 286 | 275 | 282 | 3,506,000 | 1,128 |
| 2005-06-28 | 274 | 280 | 273 | 276 | 1,294,000 | 1,104 |
| 2005-06-27 | 279 | 279 | 273 | 276 | 1,354,000 | 1,104 |
| 2005-06-24 | 273 | 282 | 272 | 281 | 2,643,000 | 1,124 |
| 2005-06-23 | 285 | 288 | 276 | 278 | 11,930,000 | 1,112 |
| 2005-06-22 | 269 | 269 | 262 | 265 | 1,393,000 | 1,060 |
| 2005-06-21 | 261 | 273 | 259 | 267 | 3,762,000 | 1,068 |
| 2005-06-20 | 248 | 265 | 248 | 264 | 3,284,000 | 1,056 |
| 2005-06-17 | 252 | 254 | 247 | 247 | 781,000 | 988 |
| 2005-06-16 | 259 | 259 | 246 | 247 | 1,210,000 | 988 |
| 2005-06-15 | 260 | 263 | 253 | 260 | 3,122,000 | 1,040 |
| 2005-06-14 | 245 | 264 | 243 | 264 | 5,096,000 | 1,056 |
| 2005-06-13 | 221 | 247 | 221 | 247 | 1,422,000 | 988 |
| 2005-06-10 | 224 | 224 | 221 | 222 | 154,000 | 888 |
| 2005-06-09 | 225 | 226 | 220 | 221 | 81,000 | 884 |
| 2005-06-08 | 227 | 228 | 223 | 224 | 343,000 | 896 |
| 2005-06-07 | 220 | 225 | 220 | 222 | 136,000 | 888 |
| 2005-06-06 | 220 | 220 | 217 | 220 | 112,000 | 880 |
| 2005-06-03 | 220 | 220 | 219 | 219 | 53,000 | 876 |
| 2005-06-02 | 220 | 221 | 218 | 219 | 100,000 | 876 |
| 2005-06-01 | 218 | 221 | 217 | 221 | 130,000 | 884 |
| 2005-05-31 | 219 | 219 | 214 | 218 | 181,000 | 872 |
| 2005-05-30 | 206 | 216 | 206 | 216 | 271,000 | 864 |
| 2005-05-27 | 205 | 208 | 205 | 205 | 202,000 | 820 |
| 2005-05-26 | 207 | 208 | 204 | 207 | 322,000 | 828 |
| 2005-05-25 | 213 | 215 | 209 | 209 | 219,000 | 836 |
| 2005-05-24 | 216 | 217 | 213 | 214 | 95,000 | 856 |
| 2005-05-23 | 215 | 217 | 214 | 216 | 89,000 | 864 |
| 2005-05-20 | 218 | 218 | 214 | 217 | 69,000 | 868 |
| 2005-05-19 | 215 | 219 | 211 | 215 | 200,000 | 860 |
| 2005-05-18 | 209 | 213 | 207 | 210 | 199,000 | 840 |
| 2005-05-17 | 211 | 215 | 205 | 205 | 406,000 | 820 |
| 2005-05-16 | 220 | 221 | 211 | 211 | 250,000 | 844 |
| 2005-05-13 | 222 | 223 | 219 | 219 | 173,000 | 876 |
| 2005-05-12 | 221 | 231 | 220 | 223 | 520,000 | 892 |
| 2005-05-11 | 218 | 220 | 217 | 219 | 349,000 | 876 |
| 2005-05-10 | 225 | 226 | 222 | 223 | 232,000 | 892 |
| 2005-05-09 | 221 | 224 | 220 | 222 | 343,000 | 888 |
| 2005-05-06 | 219 | 220 | 218 | 220 | 207,000 | 880 |
| 2005-05-02 | 221 | 221 | 217 | 218 | 253,000 | 872 |
| 2005-04-28 | 220 | 221 | 219 | 219 | 114,000 | 876 |
| 2005-04-27 | 221 | 227 | 219 | 221 | 324,000 | 884 |
| 2005-04-26 | 221 | 222 | 219 | 221 | 182,000 | 884 |
| 2005-04-25 | 226 | 226 | 218 | 218 | 256,000 | 872 |
| 2005-04-22 | 228 | 228 | 222 | 222 | 205,000 | 888 |
| 2005-04-21 | 222 | 225 | 219 | 223 | 175,000 | 892 |
| 2005-04-20 | 226 | 228 | 225 | 226 | 139,000 | 904 |
| 2005-04-19 | 219 | 227 | 218 | 223 | 187,000 | 892 |
| 2005-04-18 | 220 | 223 | 215 | 216 | 304,000 | 864 |
| 2005-04-15 | 230 | 230 | 225 | 228 | 199,000 | 912 |
| 2005-04-14 | 232 | 234 | 230 | 230 | 132,000 | 920 |
| 2005-04-13 | 244 | 245 | 234 | 239 | 247,000 | 956 |
| 2005-04-12 | 248 | 249 | 244 | 244 | 176,000 | 976 |
| 2005-04-11 | 245 | 248 | 244 | 248 | 196,000 | 992 |
| 2005-04-08 | 251 | 252 | 249 | 250 | 161,000 | 1,000 |
| 2005-04-07 | 251 | 253 | 248 | 250 | 196,000 | 1,000 |
| 2005-04-06 | 250 | 255 | 250 | 252 | 261,000 | 1,008 |
| 2005-04-05 | 245 | 249 | 243 | 248 | 185,000 | 992 |
| 2005-04-04 | 250 | 252 | 246 | 248 | 235,000 | 992 |
| 2005-04-01 | 252 | 253 | 248 | 252 | 135,000 | 1,008 |
| 2005-03-31 | 254 | 256 | 251 | 255 | 201,000 | 1,020 |
| 2005-03-30 | 255 | 260 | 245 | 250 | 340,000 | 1,000 |
| 2005-03-29 | 267 | 271 | 260 | 260 | 382,000 | 1,040 |
| 2005-03-28 | 260 | 265 | 254 | 264 | 278,000 | 1,056 |
| 2005-03-25 | 268 | 270 | 260 | 261 | 435,000 | 1,044 |
| 2005-03-24 | 273 | 274 | 267 | 268 | 476,000 | 1,072 |
| 2005-03-23 | 276 | 276 | 265 | 269 | 800,000 | 1,076 |
| 2005-03-22 | 266 | 280 | 265 | 275 | 2,102,000 | 1,100 |
| 2005-03-18 | 263 | 267 | 259 | 260 | 516,000 | 1,040 |
| 2005-03-17 | 264 | 269 | 260 | 266 | 564,000 | 1,064 |
| 2005-03-16 | 261 | 265 | 257 | 260 | 736,000 | 1,040 |
| 2005-03-15 | 275 | 277 | 261 | 261 | 1,297,000 | 1,044 |
| 2005-03-14 | 286 | 287 | 272 | 276 | 1,468,000 | 1,104 |
| 2005-03-11 | 284 | 289 | 278 | 281 | 2,121,000 | 1,124 |
| 2005-03-10 | 267 | 287 | 264 | 283 | 4,590,000 | 1,132 |
| 2005-03-09 | 276 | 279 | 262 | 268 | 3,272,000 | 1,072 |
| 2005-03-08 | 258 | 272 | 254 | 272 | 6,215,000 | 1,088 |
| 2005-03-07 | 236 | 270 | 234 | 258 | 8,851,000 | 1,032 |
| 2005-03-04 | 233 | 234 | 230 | 231 | 418,000 | 924 |
| 2005-03-03 | 236 | 238 | 232 | 234 | 351,000 | 936 |
| 2005-03-02 | 231 | 238 | 229 | 234 | 515,000 | 936 |
| 2005-03-01 | 230 | 230 | 226 | 229 | 169,000 | 916 |
| 2005-02-28 | 227 | 234 | 226 | 228 | 518,000 | 912 |
| 2005-02-25 | 224 | 242 | 223 | 231 | 2,239,000 | 924 |
| 2005-02-24 | 222 | 222 | 219 | 222 | 71,000 | 888 |
| 2005-02-23 | 219 | 220 | 217 | 220 | 96,000 | 880 |
| 2005-02-22 | 223 | 223 | 219 | 219 | 96,000 | 876 |
| 2005-02-21 | 218 | 220 | 218 | 220 | 82,000 | 880 |
| 2005-02-18 | 217 | 220 | 215 | 218 | 127,000 | 872 |
| 2005-02-17 | 220 | 221 | 219 | 219 | 136,000 | 876 |
| 2005-02-16 | 222 | 223 | 217 | 222 | 313,000 | 888 |
| 2005-02-15 | 229 | 229 | 224 | 224 | 179,000 | 896 |
| 2005-02-14 | 228 | 229 | 227 | 229 | 128,000 | 916 |
| 2005-02-10 | 228 | 228 | 225 | 227 | 179,000 | 908 |
| 2005-02-09 | 230 | 230 | 226 | 228 | 237,000 | 912 |
| 2005-02-08 | 230 | 230 | 227 | 229 | 120,000 | 916 |
| 2005-02-07 | 228 | 229 | 226 | 229 | 155,000 | 916 |
| 2005-02-04 | 231 | 231 | 226 | 227 | 213,000 | 908 |
| 2005-02-03 | 229 | 230 | 228 | 229 | 189,000 | 916 |
| 2005-02-02 | 227 | 227 | 225 | 227 | 142,000 | 908 |
| 2005-02-01 | 229 | 230 | 223 | 225 | 326,000 | 900 |
| 2005-01-31 | 227 | 230 | 227 | 227 | 150,000 | 908 |
| 2005-01-28 | 231 | 231 | 225 | 228 | 233,000 | 912 |
| 2005-01-27 | 232 | 233 | 229 | 232 | 311,000 | 928 |
| 2005-01-26 | 234 | 237 | 232 | 233 | 272,000 | 932 |
| 2005-01-25 | 236 | 236 | 231 | 232 | 244,000 | 928 |
| 2005-01-24 | 235 | 241 | 234 | 237 | 490,000 | 948 |
| 2005-01-21 | 239 | 250 | 234 | 238 | 3,232,000 | 952 |
| 2005-01-20 | 225 | 234 | 221 | 233 | 938,000 | 932 |
| 2005-01-19 | 232 | 232 | 227 | 227 | 316,000 | 908 |
| 2005-01-18 | 230 | 232 | 228 | 228 | 335,000 | 912 |
| 2005-01-17 | 228 | 229 | 226 | 228 | 144,000 | 912 |
| 2005-01-14 | 227 | 228 | 224 | 226 | 295,000 | 904 |
| 2005-01-13 | 226 | 233 | 220 | 228 | 1,224,000 | 912 |
| 2005-01-12 | 234 | 237 | 226 | 227 | 1,333,000 | 908 |
| 2005-01-11 | 219 | 246 | 219 | 238 | 7,475,000 | 952 |
| 2005-01-07 | 215 | 215 | 212 | 213 | 319,000 | 852 |
| 2005-01-06 | 207 | 211 | 205 | 211 | 266,000 | 844 |
| 2005-01-05 | 210 | 211 | 206 | 207 | 514,000 | 828 |
| 2005-01-04 | 212 | 213 | 209 | 209 | 155,000 | 836 |
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