1929 日特建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 99 | 100 | 98 | 98 | 85,000 | 392 |
| 2006-12-28 | 99 | 100 | 98 | 99 | 173,000 | 396 |
| 2006-12-27 | 101 | 103 | 99 | 100 | 277,000 | 400 |
| 2006-12-26 | 97 | 101 | 96 | 101 | 595,000 | 404 |
| 2006-12-25 | 98 | 98 | 96 | 97 | 543,000 | 388 |
| 2006-12-22 | 101 | 101 | 98 | 99 | 445,000 | 396 |
| 2006-12-21 | 103 | 103 | 100 | 101 | 394,000 | 404 |
| 2006-12-20 | 101 | 103 | 100 | 103 | 463,000 | 412 |
| 2006-12-19 | 106 | 106 | 100 | 101 | 764,000 | 404 |
| 2006-12-18 | 105 | 106 | 105 | 106 | 223,000 | 424 |
| 2006-12-15 | 108 | 108 | 106 | 106 | 380,000 | 424 |
| 2006-12-14 | 108 | 108 | 106 | 107 | 337,000 | 428 |
| 2006-12-13 | 107 | 108 | 106 | 107 | 359,000 | 428 |
| 2006-12-12 | 108 | 108 | 106 | 107 | 344,000 | 428 |
| 2006-12-11 | 109 | 109 | 106 | 108 | 499,000 | 432 |
| 2006-12-08 | 107 | 109 | 107 | 107 | 464,000 | 428 |
| 2006-12-07 | 110 | 110 | 107 | 108 | 489,000 | 432 |
| 2006-12-06 | 106 | 110 | 105 | 109 | 614,000 | 436 |
| 2006-12-05 | 107 | 108 | 105 | 105 | 479,000 | 420 |
| 2006-12-04 | 105 | 107 | 105 | 107 | 274,000 | 428 |
| 2006-12-01 | 105 | 108 | 104 | 106 | 495,000 | 424 |
| 2006-11-30 | 110 | 110 | 106 | 106 | 486,000 | 424 |
| 2006-11-29 | 109 | 111 | 108 | 108 | 633,000 | 432 |
| 2006-11-28 | 104 | 109 | 102 | 108 | 1,164,000 | 432 |
| 2006-11-27 | 101 | 106 | 101 | 104 | 627,000 | 416 |
| 2006-11-24 | 103 | 103 | 99 | 102 | 987,000 | 408 |
| 2006-11-22 | 98 | 107 | 95 | 104 | 2,875,000 | 416 |
| 2006-11-21 | 102 | 107 | 95 | 98 | 5,611,000 | 392 |
| 2006-11-20 | 112 | 117 | 101 | 104 | 2,320,000 | 416 |
| 2006-11-17 | 120 | 120 | 110 | 110 | 1,396,000 | 440 |
| 2006-11-16 | 122 | 125 | 119 | 119 | 1,194,000 | 476 |
| 2006-11-15 | 127 | 129 | 120 | 120 | 1,965,000 | 480 |
| 2006-11-14 | 122 | 130 | 122 | 125 | 1,384,000 | 500 |
| 2006-11-13 | 129 | 130 | 122 | 124 | 562,000 | 496 |
| 2006-11-10 | 126 | 129 | 126 | 129 | 543,000 | 516 |
| 2006-11-09 | 134 | 134 | 126 | 126 | 590,000 | 504 |
| 2006-11-08 | 139 | 139 | 134 | 135 | 657,000 | 540 |
| 2006-11-07 | 137 | 142 | 137 | 137 | 1,609,000 | 548 |
| 2006-11-06 | 136 | 138 | 134 | 136 | 494,000 | 544 |
| 2006-11-02 | 136 | 136 | 133 | 135 | 294,000 | 540 |
| 2006-11-01 | 137 | 137 | 136 | 136 | 396,000 | 544 |
| 2006-10-31 | 134 | 142 | 134 | 138 | 1,264,000 | 552 |
| 2006-10-30 | 137 | 137 | 134 | 134 | 592,000 | 536 |
| 2006-10-27 | 142 | 142 | 137 | 138 | 596,000 | 552 |
| 2006-10-26 | 137 | 145 | 136 | 141 | 1,143,000 | 564 |
| 2006-10-25 | 140 | 140 | 137 | 137 | 1,039,000 | 548 |
| 2006-10-24 | 149 | 150 | 140 | 141 | 2,503,000 | 564 |
| 2006-10-23 | 140 | 149 | 139 | 149 | 2,919,000 | 596 |
| 2006-10-20 | 141 | 143 | 137 | 141 | 1,950,000 | 564 |
| 2006-10-19 | 138 | 146 | 137 | 142 | 7,299,000 | 568 |
| 2006-10-18 | 129 | 140 | 129 | 138 | 6,863,000 | 552 |
| 2006-10-17 | 133 | 134 | 129 | 133 | 2,928,000 | 532 |
| 2006-10-16 | 124 | 130 | 123 | 128 | 1,220,000 | 512 |
| 2006-10-13 | 122 | 125 | 122 | 124 | 509,000 | 496 |
| 2006-10-12 | 123 | 125 | 120 | 121 | 915,000 | 484 |
| 2006-10-11 | 123 | 132 | 122 | 124 | 3,652,000 | 496 |
| 2006-10-10 | 124 | 127 | 121 | 122 | 653,000 | 488 |
| 2006-10-06 | 129 | 129 | 124 | 125 | 524,000 | 500 |
| 2006-10-05 | 130 | 132 | 127 | 129 | 781,000 | 516 |
| 2006-10-04 | 136 | 139 | 126 | 128 | 3,219,000 | 512 |
| 2006-10-03 | 127 | 133 | 126 | 133 | 2,066,000 | 532 |
| 2006-10-02 | 123 | 132 | 122 | 126 | 802,000 | 504 |
| 2006-09-29 | 120 | 122 | 120 | 122 | 171,000 | 488 |
| 2006-09-28 | 122 | 122 | 119 | 120 | 145,000 | 480 |
| 2006-09-27 | 120 | 121 | 119 | 121 | 120,000 | 484 |
| 2006-09-26 | 122 | 122 | 118 | 118 | 110,000 | 472 |
| 2006-09-25 | 121 | 122 | 119 | 120 | 110,000 | 480 |
| 2006-09-22 | 118 | 120 | 118 | 119 | 169,000 | 476 |
| 2006-09-21 | 120 | 121 | 118 | 120 | 173,000 | 480 |
| 2006-09-20 | 124 | 124 | 118 | 119 | 385,000 | 476 |
| 2006-09-19 | 125 | 125 | 124 | 124 | 104,000 | 496 |
| 2006-09-15 | 124 | 125 | 124 | 125 | 219,000 | 500 |
| 2006-09-14 | 124 | 126 | 123 | 126 | 309,000 | 504 |
| 2006-09-13 | 130 | 131 | 122 | 123 | 575,000 | 492 |
| 2006-09-12 | 134 | 134 | 125 | 129 | 654,000 | 516 |
| 2006-09-11 | 137 | 143 | 132 | 135 | 1,098,000 | 540 |
| 2006-09-08 | 129 | 136 | 129 | 136 | 644,000 | 544 |
| 2006-09-07 | 133 | 134 | 131 | 132 | 400,000 | 528 |
| 2006-09-06 | 131 | 142 | 129 | 136 | 2,048,000 | 544 |
| 2006-09-05 | 127 | 130 | 127 | 130 | 448,000 | 520 |
| 2006-09-04 | 124 | 127 | 124 | 126 | 194,000 | 504 |
| 2006-09-01 | 122 | 124 | 121 | 124 | 188,000 | 496 |
| 2006-08-31 | 123 | 125 | 123 | 124 | 222,000 | 496 |
| 2006-08-30 | 126 | 127 | 125 | 126 | 102,000 | 504 |
| 2006-08-29 | 125 | 127 | 125 | 126 | 65,000 | 504 |
| 2006-08-28 | 130 | 130 | 125 | 125 | 193,000 | 500 |
| 2006-08-25 | 133 | 134 | 131 | 131 | 109,000 | 524 |
| 2006-08-24 | 135 | 135 | 132 | 133 | 161,000 | 532 |
| 2006-08-23 | 136 | 136 | 132 | 135 | 348,000 | 540 |
| 2006-08-22 | 130 | 135 | 129 | 135 | 511,000 | 540 |
| 2006-08-21 | 130 | 131 | 129 | 130 | 104,000 | 520 |
| 2006-08-18 | 130 | 132 | 129 | 129 | 263,000 | 516 |
| 2006-08-17 | 135 | 135 | 128 | 129 | 446,000 | 516 |
| 2006-08-16 | 132 | 135 | 130 | 134 | 296,000 | 536 |
| 2006-08-15 | 131 | 132 | 129 | 131 | 463,000 | 524 |
| 2006-08-14 | 121 | 128 | 121 | 128 | 554,000 | 512 |
| 2006-08-11 | 119 | 121 | 118 | 121 | 178,000 | 484 |
| 2006-08-10 | 119 | 119 | 117 | 119 | 142,000 | 476 |
| 2006-08-09 | 118 | 119 | 116 | 119 | 234,000 | 476 |
| 2006-08-08 | 118 | 120 | 118 | 119 | 92,000 | 476 |
| 2006-08-07 | 123 | 123 | 118 | 118 | 167,000 | 472 |
| 2006-08-04 | 122 | 122 | 120 | 121 | 122,000 | 484 |
| 2006-08-03 | 124 | 124 | 120 | 120 | 187,000 | 480 |
| 2006-08-02 | 121 | 123 | 119 | 123 | 364,000 | 492 |
| 2006-08-01 | 116 | 125 | 116 | 120 | 1,256,000 | 480 |
| 2006-07-31 | 116 | 117 | 115 | 115 | 224,000 | 460 |
| 2006-07-28 | 113 | 114 | 112 | 113 | 216,000 | 452 |
| 2006-07-27 | 113 | 114 | 109 | 112 | 352,000 | 448 |
| 2006-07-26 | 117 | 117 | 112 | 113 | 255,000 | 452 |
| 2006-07-25 | 117 | 119 | 115 | 115 | 349,000 | 460 |
| 2006-07-24 | 117 | 117 | 113 | 116 | 434,000 | 464 |
| 2006-07-21 | 119 | 121 | 117 | 119 | 449,000 | 476 |
| 2006-07-20 | 121 | 125 | 119 | 124 | 395,000 | 496 |
| 2006-07-19 | 116 | 121 | 116 | 116 | 571,000 | 464 |
| 2006-07-18 | 127 | 127 | 115 | 115 | 586,000 | 460 |
| 2006-07-14 | 128 | 130 | 125 | 129 | 308,000 | 516 |
| 2006-07-13 | 127 | 133 | 125 | 133 | 429,000 | 532 |
| 2006-07-12 | 136 | 136 | 129 | 129 | 382,000 | 516 |
| 2006-07-11 | 136 | 139 | 134 | 136 | 497,000 | 544 |
| 2006-07-10 | 134 | 139 | 131 | 137 | 396,000 | 548 |
| 2006-07-07 | 142 | 142 | 136 | 137 | 365,000 | 548 |
| 2006-07-06 | 145 | 145 | 140 | 140 | 466,000 | 560 |
| 2006-07-05 | 149 | 150 | 145 | 145 | 399,000 | 580 |
| 2006-07-04 | 150 | 153 | 150 | 152 | 291,000 | 608 |
| 2006-07-03 | 151 | 152 | 149 | 150 | 251,000 | 600 |
| 2006-06-30 | 152 | 153 | 149 | 151 | 376,000 | 604 |
| 2006-06-29 | 150 | 151 | 147 | 150 | 625,000 | 600 |
| 2006-06-28 | 149 | 151 | 145 | 150 | 2,632,000 | 600 |
| 2006-06-27 | 146 | 159 | 146 | 154 | 9,080,000 | 616 |
| 2006-06-26 | 139 | 141 | 136 | 141 | 318,000 | 564 |
| 2006-06-23 | 137 | 138 | 135 | 138 | 143,000 | 552 |
| 2006-06-22 | 136 | 139 | 136 | 139 | 222,000 | 556 |
| 2006-06-21 | 137 | 137 | 132 | 133 | 203,000 | 532 |
| 2006-06-20 | 140 | 140 | 135 | 136 | 192,000 | 544 |
| 2006-06-19 | 137 | 141 | 136 | 141 | 254,000 | 564 |
| 2006-06-16 | 136 | 142 | 135 | 136 | 553,000 | 544 |
| 2006-06-15 | 132 | 135 | 131 | 132 | 242,000 | 528 |
| 2006-06-14 | 124 | 130 | 123 | 128 | 237,000 | 512 |
| 2006-06-13 | 125 | 131 | 122 | 124 | 618,000 | 496 |
| 2006-06-12 | 120 | 128 | 119 | 127 | 677,000 | 508 |
| 2006-06-09 | 121 | 125 | 115 | 121 | 1,550,000 | 484 |
| 2006-06-08 | 133 | 133 | 121 | 122 | 731,000 | 488 |
| 2006-06-07 | 139 | 144 | 137 | 138 | 211,000 | 552 |
| 2006-06-06 | 140 | 145 | 138 | 143 | 454,000 | 572 |
| 2006-06-05 | 138 | 146 | 136 | 145 | 614,000 | 580 |
| 2006-06-02 | 132 | 138 | 120 | 138 | 1,020,000 | 552 |
| 2006-06-01 | 148 | 149 | 131 | 131 | 782,000 | 524 |
| 2006-05-31 | 141 | 150 | 138 | 145 | 798,000 | 580 |
| 2006-05-30 | 153 | 154 | 145 | 148 | 692,000 | 592 |
| 2006-05-29 | 167 | 167 | 157 | 158 | 757,000 | 632 |
| 2006-05-26 | 167 | 169 | 166 | 167 | 300,000 | 668 |
| 2006-05-25 | 168 | 168 | 166 | 167 | 208,000 | 668 |
| 2006-05-24 | 172 | 172 | 167 | 167 | 171,000 | 668 |
| 2006-05-23 | 170 | 174 | 169 | 169 | 169,000 | 676 |
| 2006-05-22 | 177 | 179 | 170 | 170 | 443,000 | 680 |
| 2006-05-19 | 162 | 174 | 162 | 172 | 481,000 | 688 |
| 2006-05-18 | 166 | 169 | 164 | 166 | 436,000 | 664 |
| 2006-05-17 | 172 | 173 | 167 | 169 | 485,000 | 676 |
| 2006-05-16 | 174 | 177 | 170 | 170 | 354,000 | 680 |
| 2006-05-15 | 178 | 179 | 173 | 175 | 255,000 | 700 |
| 2006-05-12 | 179 | 180 | 176 | 179 | 523,000 | 716 |
| 2006-05-11 | 182 | 183 | 180 | 180 | 306,000 | 720 |
| 2006-05-10 | 185 | 185 | 182 | 182 | 424,000 | 728 |
| 2006-05-09 | 184 | 185 | 182 | 183 | 171,000 | 732 |
| 2006-05-08 | 186 | 190 | 183 | 184 | 233,000 | 736 |
| 2006-05-02 | 181 | 185 | 180 | 181 | 453,000 | 724 |
| 2006-05-01 | 186 | 186 | 179 | 180 | 718,000 | 720 |
| 2006-04-28 | 187 | 189 | 185 | 187 | 203,000 | 748 |
| 2006-04-27 | 186 | 192 | 186 | 187 | 452,000 | 748 |
| 2006-04-26 | 188 | 189 | 185 | 186 | 209,000 | 744 |
| 2006-04-25 | 182 | 186 | 182 | 186 | 369,000 | 744 |
| 2006-04-24 | 188 | 189 | 184 | 184 | 704,000 | 736 |
| 2006-04-21 | 193 | 194 | 190 | 191 | 454,000 | 764 |
| 2006-04-20 | 195 | 196 | 192 | 193 | 300,000 | 772 |
| 2006-04-19 | 196 | 199 | 195 | 195 | 431,000 | 780 |
| 2006-04-18 | 190 | 197 | 190 | 195 | 942,000 | 780 |
| 2006-04-17 | 204 | 204 | 188 | 191 | 1,992,000 | 764 |
| 2006-04-14 | 206 | 206 | 204 | 205 | 524,000 | 820 |
| 2006-04-13 | 209 | 209 | 206 | 207 | 509,000 | 828 |
| 2006-04-12 | 209 | 209 | 206 | 208 | 404,000 | 832 |
| 2006-04-11 | 213 | 214 | 207 | 209 | 1,647,000 | 836 |
| 2006-04-10 | 205 | 205 | 203 | 205 | 741,000 | 820 |
| 2006-04-07 | 208 | 209 | 206 | 207 | 740,000 | 828 |
| 2006-04-06 | 210 | 212 | 209 | 209 | 584,000 | 836 |
| 2006-04-05 | 216 | 218 | 209 | 209 | 1,638,000 | 836 |
| 2006-04-04 | 213 | 219 | 212 | 216 | 2,014,000 | 864 |
| 2006-04-03 | 212 | 216 | 210 | 214 | 989,000 | 856 |
| 2006-03-31 | 214 | 215 | 211 | 211 | 687,000 | 844 |
| 2006-03-30 | 216 | 218 | 212 | 213 | 1,500,000 | 852 |
| 2006-03-29 | 210 | 212 | 209 | 211 | 809,000 | 844 |
| 2006-03-28 | 209 | 214 | 208 | 211 | 861,000 | 844 |
| 2006-03-27 | 217 | 218 | 207 | 208 | 1,034,000 | 832 |
| 2006-03-24 | 216 | 217 | 212 | 212 | 579,000 | 848 |
| 2006-03-23 | 221 | 227 | 213 | 216 | 4,053,000 | 864 |
| 2006-03-22 | 212 | 214 | 210 | 213 | 900,000 | 852 |
| 2006-03-20 | 213 | 219 | 209 | 211 | 1,190,000 | 844 |
| 2006-03-17 | 211 | 217 | 209 | 212 | 1,477,000 | 848 |
| 2006-03-16 | 223 | 226 | 211 | 212 | 2,442,000 | 848 |
| 2006-03-15 | 219 | 226 | 215 | 221 | 3,648,000 | 884 |
| 2006-03-14 | 230 | 234 | 220 | 220 | 6,807,000 | 880 |
| 2006-03-13 | 215 | 221 | 211 | 220 | 3,026,000 | 880 |
| 2006-03-10 | 215 | 227 | 209 | 217 | 13,454,000 | 868 |
| 2006-03-09 | 226 | 230 | 214 | 215 | 11,573,000 | 860 |
| 2006-03-08 | 235 | 247 | 224 | 230 | 59,611,000 | 920 |
| 2006-03-07 | 204 | 235 | 202 | 233 | 31,093,000 | 932 |
| 2006-03-06 | 213 | 215 | 198 | 205 | 15,388,000 | 820 |
| 2006-03-03 | 182 | 210 | 182 | 203 | 31,295,000 | 812 |
| 2006-03-02 | 188 | 188 | 177 | 178 | 962,000 | 712 |
| 2006-03-01 | 190 | 191 | 184 | 188 | 512,000 | 752 |
| 2006-02-28 | 199 | 200 | 191 | 192 | 333,000 | 768 |
| 2006-02-27 | 205 | 205 | 197 | 199 | 824,000 | 796 |
| 2006-02-24 | 199 | 200 | 194 | 200 | 736,000 | 800 |
| 2006-02-23 | 189 | 195 | 187 | 194 | 817,000 | 776 |
| 2006-02-22 | 180 | 189 | 177 | 185 | 783,000 | 740 |
| 2006-02-21 | 176 | 187 | 172 | 184 | 538,000 | 736 |
| 2006-02-20 | 187 | 191 | 164 | 168 | 1,666,000 | 672 |
| 2006-02-17 | 205 | 205 | 192 | 193 | 680,000 | 772 |
| 2006-02-16 | 211 | 215 | 203 | 205 | 508,000 | 820 |
| 2006-02-15 | 223 | 224 | 211 | 211 | 543,000 | 844 |
| 2006-02-14 | 214 | 215 | 188 | 214 | 1,561,000 | 856 |
| 2006-02-13 | 228 | 230 | 212 | 213 | 914,000 | 852 |
| 2006-02-10 | 237 | 238 | 227 | 229 | 758,000 | 916 |
| 2006-02-09 | 239 | 239 | 234 | 236 | 344,000 | 944 |
| 2006-02-08 | 244 | 244 | 236 | 236 | 401,000 | 944 |
| 2006-02-07 | 240 | 247 | 240 | 244 | 668,000 | 976 |
| 2006-02-06 | 244 | 244 | 236 | 238 | 372,000 | 952 |
| 2006-02-03 | 246 | 246 | 241 | 242 | 496,000 | 968 |
| 2006-02-02 | 251 | 252 | 245 | 246 | 321,000 | 984 |
| 2006-02-01 | 251 | 254 | 247 | 247 | 556,000 | 988 |
| 2006-01-31 | 255 | 256 | 250 | 250 | 518,000 | 1,000 |
| 2006-01-30 | 256 | 257 | 253 | 256 | 789,000 | 1,024 |
| 2006-01-27 | 264 | 264 | 257 | 259 | 924,000 | 1,036 |
| 2006-01-26 | 258 | 265 | 256 | 262 | 1,433,000 | 1,048 |
| 2006-01-25 | 269 | 272 | 252 | 254 | 4,399,000 | 1,016 |
| 2006-01-24 | 236 | 263 | 235 | 262 | 5,020,000 | 1,048 |
| 2006-01-23 | 227 | 252 | 225 | 232 | 4,595,000 | 928 |
| 2006-01-20 | 233 | 238 | 229 | 232 | 362,000 | 928 |
| 2006-01-19 | 220 | 238 | 220 | 233 | 726,000 | 932 |
| 2006-01-18 | 239 | 242 | 212 | 225 | 831,000 | 900 |
| 2006-01-17 | 251 | 252 | 233 | 238 | 679,000 | 952 |
| 2006-01-16 | 245 | 255 | 245 | 251 | 736,000 | 1,004 |
| 2006-01-13 | 246 | 247 | 244 | 247 | 537,000 | 988 |
| 2006-01-12 | 251 | 252 | 247 | 249 | 441,000 | 996 |
| 2006-01-11 | 248 | 252 | 243 | 251 | 1,068,000 | 1,004 |
| 2006-01-10 | 250 | 254 | 242 | 248 | 2,110,000 | 992 |
| 2006-01-06 | 243 | 250 | 241 | 249 | 2,308,000 | 996 |
| 2006-01-05 | 238 | 240 | 235 | 240 | 1,068,000 | 960 |
| 2006-01-04 | 236 | 237 | 234 | 237 | 257,000 | 948 |
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
