1929 日特建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 71 | 72 | 70 | 72 | 248,000 | 288 |
| 2007-12-27 | 75 | 75 | 72 | 73 | 375,000 | 292 |
| 2007-12-26 | 74 | 76 | 72 | 75 | 628,000 | 300 |
| 2007-12-25 | 75 | 75 | 71 | 72 | 579,000 | 288 |
| 2007-12-21 | 77 | 77 | 72 | 72 | 796,000 | 288 |
| 2007-12-20 | 84 | 84 | 75 | 75 | 1,678,000 | 300 |
| 2007-12-19 | 77 | 85 | 77 | 81 | 3,504,000 | 324 |
| 2007-12-18 | 75 | 80 | 74 | 76 | 1,972,000 | 304 |
| 2007-12-17 | 78 | 84 | 73 | 74 | 2,238,000 | 296 |
| 2007-12-14 | 85 | 85 | 78 | 79 | 1,894,000 | 316 |
| 2007-12-13 | 87 | 89 | 83 | 84 | 2,096,000 | 336 |
| 2007-12-12 | 86 | 90 | 84 | 84 | 3,213,000 | 336 |
| 2007-12-11 | 84 | 88 | 83 | 86 | 2,444,000 | 344 |
| 2007-12-10 | 85 | 85 | 81 | 82 | 1,675,000 | 328 |
| 2007-12-07 | 92 | 93 | 85 | 85 | 3,254,000 | 340 |
| 2007-12-06 | 90 | 98 | 86 | 89 | 10,207,000 | 356 |
| 2007-12-05 | 94 | 96 | 84 | 85 | 9,509,000 | 340 |
| 2007-12-04 | 101 | 120 | 92 | 97 | 40,248,000 | 388 |
| 2007-12-03 | 86 | 91 | 79 | 91 | 21,787,000 | 364 |
| 2007-11-30 | 59 | 61 | 59 | 61 | 322,000 | 244 |
| 2007-11-29 | 61 | 61 | 60 | 60 | 391,000 | 240 |
| 2007-11-28 | 59 | 60 | 59 | 60 | 379,000 | 240 |
| 2007-11-27 | 59 | 59 | 58 | 58 | 493,000 | 232 |
| 2007-11-26 | 58 | 59 | 58 | 58 | 338,000 | 232 |
| 2007-11-22 | 59 | 60 | 58 | 59 | 393,000 | 236 |
| 2007-11-21 | 61 | 62 | 59 | 60 | 339,000 | 240 |
| 2007-11-20 | 60 | 61 | 59 | 60 | 631,000 | 240 |
| 2007-11-19 | 62 | 68 | 61 | 63 | 2,023,000 | 252 |
| 2007-11-16 | 59 | 62 | 57 | 60 | 623,000 | 240 |
| 2007-11-15 | 61 | 61 | 60 | 60 | 405,000 | 240 |
| 2007-11-14 | 60 | 62 | 59 | 62 | 573,000 | 248 |
| 2007-11-13 | 60 | 60 | 58 | 59 | 245,000 | 236 |
| 2007-11-12 | 61 | 61 | 58 | 59 | 474,000 | 236 |
| 2007-11-09 | 63 | 65 | 62 | 62 | 348,000 | 248 |
| 2007-11-08 | 63 | 64 | 62 | 63 | 604,000 | 252 |
| 2007-11-07 | 69 | 70 | 67 | 67 | 245,000 | 268 |
| 2007-11-06 | 71 | 73 | 66 | 69 | 605,000 | 276 |
| 2007-11-05 | 75 | 75 | 72 | 72 | 214,000 | 288 |
| 2007-11-02 | 75 | 75 | 74 | 74 | 81,000 | 296 |
| 2007-11-01 | 76 | 77 | 75 | 76 | 256,000 | 304 |
| 2007-10-31 | 78 | 78 | 74 | 75 | 296,000 | 300 |
| 2007-10-30 | 75 | 78 | 75 | 78 | 402,000 | 312 |
| 2007-10-29 | 79 | 79 | 75 | 76 | 220,000 | 304 |
| 2007-10-26 | 78 | 78 | 76 | 78 | 64,000 | 312 |
| 2007-10-25 | 79 | 79 | 76 | 76 | 155,000 | 304 |
| 2007-10-24 | 80 | 80 | 77 | 78 | 197,000 | 312 |
| 2007-10-23 | 78 | 80 | 77 | 78 | 144,000 | 312 |
| 2007-10-22 | 73 | 78 | 73 | 77 | 149,000 | 308 |
| 2007-10-19 | 82 | 82 | 79 | 80 | 110,000 | 320 |
| 2007-10-18 | 79 | 80 | 78 | 80 | 60,000 | 320 |
| 2007-10-17 | 80 | 81 | 79 | 80 | 157,000 | 320 |
| 2007-10-16 | 82 | 83 | 80 | 81 | 162,000 | 324 |
| 2007-10-15 | 83 | 85 | 82 | 82 | 308,000 | 328 |
| 2007-10-12 | 82 | 84 | 82 | 83 | 119,000 | 332 |
| 2007-10-11 | 83 | 84 | 81 | 83 | 156,000 | 332 |
| 2007-10-10 | 85 | 85 | 83 | 84 | 167,000 | 336 |
| 2007-10-09 | 82 | 85 | 82 | 84 | 203,000 | 336 |
| 2007-10-05 | 83 | 83 | 81 | 81 | 220,000 | 324 |
| 2007-10-04 | 78 | 82 | 77 | 81 | 508,000 | 324 |
| 2007-10-03 | 77 | 79 | 76 | 78 | 368,000 | 312 |
| 2007-10-02 | 77 | 80 | 77 | 77 | 134,000 | 308 |
| 2007-10-01 | 78 | 82 | 76 | 76 | 581,000 | 304 |
| 2007-09-28 | 85 | 85 | 78 | 78 | 361,000 | 312 |
| 2007-09-27 | 85 | 88 | 83 | 84 | 568,000 | 336 |
| 2007-09-26 | 78 | 81 | 77 | 81 | 228,000 | 324 |
| 2007-09-25 | 77 | 77 | 75 | 76 | 254,000 | 304 |
| 2007-09-21 | 75 | 77 | 74 | 77 | 109,000 | 308 |
| 2007-09-20 | 74 | 76 | 73 | 75 | 240,000 | 300 |
| 2007-09-19 | 71 | 73 | 70 | 73 | 227,000 | 292 |
| 2007-09-18 | 74 | 74 | 70 | 70 | 184,000 | 280 |
| 2007-09-14 | 76 | 77 | 74 | 75 | 483,000 | 300 |
| 2007-09-13 | 79 | 79 | 76 | 77 | 246,000 | 308 |
| 2007-09-12 | 78 | 79 | 78 | 79 | 197,000 | 316 |
| 2007-09-11 | 80 | 80 | 78 | 79 | 229,000 | 316 |
| 2007-09-10 | 79 | 81 | 79 | 80 | 205,000 | 320 |
| 2007-09-07 | 84 | 84 | 82 | 82 | 124,000 | 328 |
| 2007-09-06 | 84 | 84 | 82 | 83 | 175,000 | 332 |
| 2007-09-05 | 86 | 86 | 84 | 85 | 253,000 | 340 |
| 2007-09-04 | 86 | 87 | 86 | 86 | 209,000 | 344 |
| 2007-09-03 | 88 | 89 | 86 | 86 | 261,000 | 344 |
| 2007-08-31 | 90 | 90 | 87 | 89 | 162,000 | 356 |
| 2007-08-30 | 90 | 90 | 88 | 88 | 138,000 | 352 |
| 2007-08-29 | 87 | 89 | 86 | 89 | 168,000 | 356 |
| 2007-08-28 | 90 | 93 | 89 | 91 | 210,000 | 364 |
| 2007-08-27 | 95 | 95 | 91 | 91 | 142,000 | 364 |
| 2007-08-24 | 92 | 92 | 90 | 90 | 76,000 | 360 |
| 2007-08-23 | 89 | 91 | 89 | 91 | 284,000 | 364 |
| 2007-08-22 | 92 | 92 | 87 | 87 | 388,000 | 348 |
| 2007-08-21 | 88 | 94 | 88 | 92 | 348,000 | 368 |
| 2007-08-20 | 88 | 92 | 87 | 87 | 709,000 | 348 |
| 2007-08-17 | 92 | 92 | 82 | 83 | 565,000 | 332 |
| 2007-08-16 | 95 | 96 | 90 | 92 | 759,000 | 368 |
| 2007-08-15 | 97 | 97 | 95 | 96 | 136,000 | 384 |
| 2007-08-14 | 98 | 99 | 97 | 98 | 112,000 | 392 |
| 2007-08-13 | 96 | 100 | 95 | 99 | 236,000 | 396 |
| 2007-08-10 | 103 | 103 | 93 | 97 | 971,000 | 388 |
| 2007-08-09 | 102 | 104 | 100 | 103 | 348,000 | 412 |
| 2007-08-08 | 103 | 104 | 100 | 101 | 249,000 | 404 |
| 2007-08-07 | 107 | 107 | 103 | 103 | 216,000 | 412 |
| 2007-08-06 | 106 | 106 | 103 | 105 | 183,000 | 420 |
| 2007-08-03 | 107 | 107 | 106 | 107 | 80,000 | 428 |
| 2007-08-02 | 105 | 107 | 104 | 107 | 214,000 | 428 |
| 2007-08-01 | 107 | 108 | 103 | 104 | 311,000 | 416 |
| 2007-07-31 | 108 | 108 | 107 | 108 | 121,000 | 432 |
| 2007-07-30 | 104 | 108 | 103 | 108 | 144,000 | 432 |
| 2007-07-27 | 106 | 108 | 104 | 106 | 685,000 | 424 |
| 2007-07-26 | 113 | 115 | 111 | 111 | 278,000 | 444 |
| 2007-07-25 | 114 | 114 | 113 | 114 | 305,000 | 456 |
| 2007-07-24 | 114 | 115 | 113 | 115 | 233,000 | 460 |
| 2007-07-23 | 115 | 116 | 114 | 114 | 161,000 | 456 |
| 2007-07-20 | 119 | 120 | 116 | 116 | 337,000 | 464 |
| 2007-07-19 | 120 | 120 | 119 | 119 | 162,000 | 476 |
| 2007-07-18 | 120 | 121 | 119 | 119 | 294,000 | 476 |
| 2007-07-17 | 121 | 123 | 119 | 119 | 307,000 | 476 |
| 2007-07-13 | 121 | 122 | 117 | 118 | 515,000 | 472 |
| 2007-07-12 | 121 | 126 | 118 | 120 | 2,174,000 | 480 |
| 2007-07-11 | 116 | 122 | 116 | 120 | 889,000 | 480 |
| 2007-07-10 | 118 | 118 | 116 | 117 | 127,000 | 468 |
| 2007-07-09 | 115 | 118 | 115 | 118 | 284,000 | 472 |
| 2007-07-06 | 118 | 119 | 116 | 116 | 441,000 | 464 |
| 2007-07-05 | 118 | 118 | 114 | 117 | 659,000 | 468 |
| 2007-07-04 | 116 | 119 | 116 | 117 | 575,000 | 468 |
| 2007-07-03 | 115 | 117 | 115 | 116 | 417,000 | 464 |
| 2007-07-02 | 115 | 117 | 114 | 115 | 453,000 | 460 |
| 2007-06-29 | 116 | 117 | 115 | 117 | 976,000 | 468 |
| 2007-06-28 | 118 | 118 | 111 | 116 | 3,501,000 | 464 |
| 2007-06-27 | 122 | 126 | 121 | 121 | 877,000 | 484 |
| 2007-06-26 | 124 | 125 | 120 | 121 | 616,000 | 484 |
| 2007-06-25 | 125 | 126 | 123 | 123 | 550,000 | 492 |
| 2007-06-22 | 128 | 128 | 125 | 125 | 301,000 | 500 |
| 2007-06-21 | 126 | 128 | 125 | 126 | 504,000 | 504 |
| 2007-06-20 | 129 | 131 | 126 | 127 | 721,000 | 508 |
| 2007-06-19 | 132 | 134 | 128 | 128 | 1,089,000 | 512 |
| 2007-06-18 | 131 | 136 | 130 | 132 | 1,430,000 | 528 |
| 2007-06-15 | 129 | 132 | 127 | 132 | 928,000 | 528 |
| 2007-06-14 | 132 | 133 | 129 | 129 | 603,000 | 516 |
| 2007-06-13 | 126 | 133 | 125 | 132 | 1,227,000 | 528 |
| 2007-06-12 | 133 | 133 | 127 | 129 | 1,231,000 | 516 |
| 2007-06-11 | 142 | 146 | 132 | 132 | 3,349,000 | 528 |
| 2007-06-08 | 129 | 133 | 127 | 132 | 1,145,000 | 528 |
| 2007-06-07 | 127 | 135 | 126 | 130 | 2,486,000 | 520 |
| 2007-06-06 | 122 | 134 | 121 | 132 | 4,448,000 | 528 |
| 2007-06-05 | 119 | 123 | 118 | 123 | 1,829,000 | 492 |
| 2007-06-04 | 120 | 121 | 119 | 119 | 831,000 | 476 |
| 2007-06-01 | 121 | 121 | 119 | 121 | 1,368,000 | 484 |
| 2007-05-31 | 122 | 123 | 119 | 122 | 4,063,000 | 488 |
| 2007-05-30 | 125 | 127 | 117 | 118 | 9,246,000 | 472 |
| 2007-05-29 | 106 | 107 | 104 | 107 | 186,000 | 428 |
| 2007-05-28 | 108 | 108 | 104 | 105 | 132,000 | 420 |
| 2007-05-25 | 106 | 106 | 104 | 106 | 152,000 | 424 |
| 2007-05-24 | 107 | 108 | 106 | 107 | 183,000 | 428 |
| 2007-05-23 | 107 | 108 | 105 | 106 | 226,000 | 424 |
| 2007-05-22 | 103 | 107 | 102 | 107 | 119,000 | 428 |
| 2007-05-21 | 101 | 103 | 101 | 103 | 113,000 | 412 |
| 2007-05-18 | 105 | 106 | 101 | 101 | 164,000 | 404 |
| 2007-05-17 | 105 | 105 | 102 | 104 | 308,000 | 416 |
| 2007-05-16 | 105 | 106 | 105 | 105 | 156,000 | 420 |
| 2007-05-15 | 109 | 110 | 106 | 106 | 221,000 | 424 |
| 2007-05-14 | 112 | 113 | 109 | 111 | 431,000 | 444 |
| 2007-05-11 | 113 | 113 | 109 | 111 | 490,000 | 444 |
| 2007-05-10 | 109 | 115 | 108 | 114 | 902,000 | 456 |
| 2007-05-09 | 108 | 110 | 108 | 108 | 198,000 | 432 |
| 2007-05-08 | 108 | 109 | 108 | 108 | 100,000 | 432 |
| 2007-05-07 | 108 | 109 | 107 | 109 | 101,000 | 436 |
| 2007-05-02 | 108 | 109 | 107 | 107 | 85,000 | 428 |
| 2007-05-01 | 111 | 111 | 108 | 108 | 319,000 | 432 |
| 2007-04-27 | 108 | 109 | 107 | 109 | 115,000 | 436 |
| 2007-04-26 | 109 | 109 | 106 | 107 | 237,000 | 428 |
| 2007-04-25 | 108 | 108 | 106 | 107 | 175,000 | 428 |
| 2007-04-24 | 104 | 106 | 104 | 106 | 203,000 | 424 |
| 2007-04-23 | 107 | 108 | 104 | 104 | 300,000 | 416 |
| 2007-04-20 | 108 | 108 | 106 | 107 | 378,000 | 428 |
| 2007-04-19 | 111 | 111 | 108 | 108 | 354,000 | 432 |
| 2007-04-18 | 110 | 112 | 110 | 111 | 404,000 | 444 |
| 2007-04-17 | 113 | 113 | 111 | 111 | 187,000 | 444 |
| 2007-04-16 | 112 | 113 | 112 | 113 | 170,000 | 452 |
| 2007-04-13 | 114 | 114 | 112 | 112 | 273,000 | 448 |
| 2007-04-12 | 115 | 115 | 114 | 114 | 248,000 | 456 |
| 2007-04-11 | 117 | 117 | 114 | 115 | 391,000 | 460 |
| 2007-04-10 | 119 | 122 | 117 | 117 | 910,000 | 468 |
| 2007-04-09 | 117 | 119 | 115 | 119 | 376,000 | 476 |
| 2007-04-06 | 116 | 118 | 115 | 115 | 375,000 | 460 |
| 2007-04-05 | 116 | 119 | 114 | 116 | 583,000 | 464 |
| 2007-04-04 | 116 | 119 | 114 | 114 | 824,000 | 456 |
| 2007-04-03 | 112 | 114 | 111 | 113 | 560,000 | 452 |
| 2007-04-02 | 116 | 117 | 111 | 111 | 369,000 | 444 |
| 2007-03-30 | 112 | 114 | 112 | 113 | 139,000 | 452 |
| 2007-03-29 | 112 | 113 | 112 | 112 | 88,000 | 448 |
| 2007-03-28 | 113 | 114 | 112 | 113 | 124,000 | 452 |
| 2007-03-27 | 113 | 114 | 112 | 112 | 128,000 | 448 |
| 2007-03-26 | 113 | 114 | 112 | 113 | 275,000 | 452 |
| 2007-03-23 | 113 | 113 | 110 | 110 | 408,000 | 440 |
| 2007-03-22 | 112 | 114 | 111 | 112 | 242,000 | 448 |
| 2007-03-20 | 111 | 112 | 110 | 110 | 227,000 | 440 |
| 2007-03-19 | 111 | 113 | 110 | 110 | 280,000 | 440 |
| 2007-03-16 | 114 | 114 | 112 | 112 | 124,000 | 448 |
| 2007-03-15 | 114 | 115 | 113 | 114 | 283,000 | 456 |
| 2007-03-14 | 113 | 114 | 112 | 112 | 268,000 | 448 |
| 2007-03-13 | 117 | 118 | 116 | 116 | 217,000 | 464 |
| 2007-03-12 | 116 | 118 | 115 | 118 | 235,000 | 472 |
| 2007-03-09 | 117 | 117 | 115 | 116 | 253,000 | 464 |
| 2007-03-08 | 114 | 116 | 113 | 115 | 351,000 | 460 |
| 2007-03-07 | 117 | 117 | 113 | 114 | 366,000 | 456 |
| 2007-03-06 | 109 | 115 | 109 | 114 | 400,000 | 456 |
| 2007-03-05 | 115 | 115 | 109 | 109 | 513,000 | 436 |
| 2007-03-02 | 115 | 118 | 115 | 116 | 435,000 | 464 |
| 2007-03-01 | 118 | 121 | 115 | 116 | 831,000 | 464 |
| 2007-02-28 | 109 | 119 | 109 | 118 | 952,000 | 472 |
| 2007-02-27 | 128 | 128 | 121 | 122 | 1,134,000 | 488 |
| 2007-02-26 | 125 | 128 | 124 | 128 | 1,203,000 | 512 |
| 2007-02-23 | 121 | 126 | 119 | 124 | 2,644,000 | 496 |
| 2007-02-22 | 114 | 119 | 114 | 119 | 886,000 | 476 |
| 2007-02-21 | 114 | 115 | 113 | 114 | 271,000 | 456 |
| 2007-02-20 | 118 | 118 | 115 | 115 | 284,000 | 460 |
| 2007-02-19 | 116 | 117 | 114 | 117 | 337,000 | 468 |
| 2007-02-16 | 117 | 118 | 116 | 116 | 179,000 | 464 |
| 2007-02-15 | 119 | 119 | 117 | 117 | 215,000 | 468 |
| 2007-02-14 | 117 | 120 | 117 | 118 | 569,000 | 472 |
| 2007-02-13 | 116 | 119 | 116 | 117 | 375,000 | 468 |
| 2007-02-09 | 115 | 116 | 112 | 116 | 392,000 | 464 |
| 2007-02-08 | 116 | 118 | 115 | 115 | 228,000 | 460 |
| 2007-02-07 | 119 | 120 | 117 | 117 | 439,000 | 468 |
| 2007-02-06 | 120 | 120 | 118 | 119 | 414,000 | 476 |
| 2007-02-05 | 122 | 122 | 118 | 120 | 591,000 | 480 |
| 2007-02-02 | 121 | 122 | 119 | 121 | 484,000 | 484 |
| 2007-02-01 | 119 | 122 | 118 | 122 | 1,463,000 | 488 |
| 2007-01-31 | 118 | 126 | 117 | 117 | 5,311,000 | 468 |
| 2007-01-30 | 114 | 119 | 113 | 117 | 1,712,000 | 468 |
| 2007-01-29 | 114 | 115 | 111 | 114 | 672,000 | 456 |
| 2007-01-26 | 110 | 111 | 110 | 111 | 227,000 | 444 |
| 2007-01-25 | 115 | 115 | 110 | 110 | 667,000 | 440 |
| 2007-01-24 | 115 | 115 | 113 | 114 | 389,000 | 456 |
| 2007-01-23 | 113 | 116 | 113 | 114 | 575,000 | 456 |
| 2007-01-22 | 112 | 115 | 112 | 114 | 591,000 | 456 |
| 2007-01-19 | 112 | 113 | 110 | 112 | 448,000 | 448 |
| 2007-01-18 | 110 | 114 | 110 | 111 | 690,000 | 444 |
| 2007-01-17 | 107 | 114 | 106 | 111 | 1,610,000 | 444 |
| 2007-01-16 | 110 | 110 | 107 | 108 | 374,000 | 432 |
| 2007-01-15 | 110 | 112 | 107 | 111 | 815,000 | 444 |
| 2007-01-12 | 107 | 110 | 106 | 110 | 3,210,000 | 440 |
| 2007-01-11 | 121 | 131 | 109 | 112 | 15,203,000 | 448 |
| 2007-01-10 | 100 | 104 | 98 | 103 | 688,000 | 412 |
| 2007-01-09 | 99 | 100 | 98 | 100 | 142,000 | 400 |
| 2007-01-05 | 100 | 101 | 98 | 98 | 240,000 | 392 |
| 2007-01-04 | 99 | 100 | 98 | 100 | 153,000 | 400 |
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