1929 日特建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 36 | 37 | 36 | 37 | 31,000 | 148 |
| 2008-12-29 | 38 | 38 | 35 | 37 | 175,000 | 148 |
| 2008-12-26 | 37 | 37 | 35 | 35 | 89,000 | 140 |
| 2008-12-25 | 36 | 36 | 35 | 35 | 133,000 | 140 |
| 2008-12-24 | 36 | 36 | 35 | 36 | 126,000 | 144 |
| 2008-12-22 | 36 | 37 | 35 | 37 | 125,000 | 148 |
| 2008-12-19 | 36 | 37 | 35 | 37 | 159,000 | 148 |
| 2008-12-18 | 37 | 37 | 36 | 36 | 200,000 | 144 |
| 2008-12-17 | 37 | 39 | 36 | 38 | 446,000 | 152 |
| 2008-12-16 | 34 | 43 | 33 | 39 | 1,972,000 | 156 |
| 2008-12-15 | 34 | 34 | 32 | 33 | 281,000 | 132 |
| 2008-12-12 | 32 | 33 | 30 | 30 | 321,000 | 120 |
| 2008-12-11 | 31 | 32 | 31 | 32 | 90,000 | 128 |
| 2008-12-10 | 29 | 31 | 29 | 31 | 312,000 | 124 |
| 2008-12-09 | 30 | 31 | 29 | 29 | 172,000 | 116 |
| 2008-12-08 | 30 | 30 | 29 | 30 | 43,000 | 120 |
| 2008-12-05 | 29 | 30 | 29 | 29 | 57,000 | 116 |
| 2008-12-04 | 30 | 30 | 29 | 29 | 35,000 | 116 |
| 2008-12-03 | 31 | 31 | 29 | 30 | 66,000 | 120 |
| 2008-12-02 | 30 | 30 | 30 | 30 | 50,000 | 120 |
| 2008-12-01 | 31 | 31 | 30 | 30 | 138,000 | 120 |
| 2008-11-28 | 32 | 32 | 31 | 31 | 158,000 | 124 |
| 2008-11-27 | 34 | 35 | 31 | 32 | 156,000 | 128 |
| 2008-11-26 | 34 | 34 | 33 | 33 | 118,000 | 132 |
| 2008-11-25 | 34 | 34 | 32 | 34 | 129,000 | 136 |
| 2008-11-21 | 30 | 32 | 30 | 32 | 156,000 | 128 |
| 2008-11-20 | 33 | 33 | 31 | 32 | 183,000 | 128 |
| 2008-11-19 | 34 | 34 | 33 | 33 | 39,000 | 132 |
| 2008-11-18 | 34 | 35 | 34 | 34 | 68,000 | 136 |
| 2008-11-17 | 34 | 35 | 33 | 35 | 34,000 | 140 |
| 2008-11-14 | 35 | 35 | 34 | 35 | 82,000 | 140 |
| 2008-11-13 | 33 | 34 | 33 | 34 | 36,000 | 136 |
| 2008-11-12 | 34 | 34 | 33 | 33 | 106,000 | 132 |
| 2008-11-11 | 34 | 35 | 33 | 33 | 102,000 | 132 |
| 2008-11-10 | 34 | 34 | 33 | 34 | 134,000 | 136 |
| 2008-11-07 | 33 | 34 | 32 | 33 | 67,000 | 132 |
| 2008-11-06 | 34 | 34 | 32 | 34 | 140,000 | 136 |
| 2008-11-05 | 33 | 35 | 33 | 34 | 189,000 | 136 |
| 2008-11-04 | 33 | 33 | 31 | 33 | 72,000 | 132 |
| 2008-10-31 | 31 | 32 | 30 | 32 | 57,000 | 128 |
| 2008-10-30 | 32 | 32 | 31 | 31 | 73,000 | 124 |
| 2008-10-29 | 32 | 33 | 30 | 31 | 153,000 | 124 |
| 2008-10-28 | 31 | 31 | 29 | 31 | 205,000 | 124 |
| 2008-10-27 | 32 | 32 | 29 | 31 | 206,000 | 124 |
| 2008-10-24 | 32 | 32 | 30 | 30 | 201,000 | 120 |
| 2008-10-23 | 30 | 32 | 30 | 32 | 372,000 | 128 |
| 2008-10-22 | 31 | 32 | 31 | 31 | 57,000 | 124 |
| 2008-10-21 | 32 | 32 | 31 | 32 | 92,000 | 128 |
| 2008-10-20 | 31 | 32 | 31 | 31 | 143,000 | 124 |
| 2008-10-17 | 31 | 33 | 31 | 31 | 177,000 | 124 |
| 2008-10-16 | 29 | 31 | 28 | 31 | 194,000 | 124 |
| 2008-10-15 | 32 | 32 | 31 | 32 | 123,000 | 128 |
| 2008-10-14 | 34 | 35 | 32 | 32 | 278,000 | 128 |
| 2008-10-10 | 27 | 29 | 27 | 29 | 299,000 | 116 |
| 2008-10-09 | 28 | 31 | 28 | 28 | 306,000 | 112 |
| 2008-10-08 | 31 | 31 | 27 | 28 | 570,000 | 112 |
| 2008-10-07 | 29 | 33 | 29 | 33 | 246,000 | 132 |
| 2008-10-06 | 34 | 35 | 31 | 33 | 480,000 | 132 |
| 2008-10-03 | 33 | 35 | 33 | 35 | 138,000 | 140 |
| 2008-10-02 | 35 | 37 | 34 | 34 | 147,000 | 136 |
| 2008-10-01 | 38 | 38 | 36 | 36 | 78,000 | 144 |
| 2008-09-30 | 35 | 38 | 33 | 38 | 275,000 | 152 |
| 2008-09-29 | 39 | 39 | 35 | 35 | 329,000 | 140 |
| 2008-09-26 | 39 | 39 | 37 | 37 | 227,000 | 148 |
| 2008-09-25 | 38 | 39 | 37 | 38 | 283,000 | 152 |
| 2008-09-24 | 36 | 37 | 35 | 37 | 207,000 | 148 |
| 2008-09-22 | 36 | 37 | 34 | 35 | 368,000 | 140 |
| 2008-09-19 | 36 | 37 | 33 | 35 | 487,000 | 140 |
| 2008-09-18 | 34 | 35 | 33 | 35 | 194,000 | 140 |
| 2008-09-17 | 35 | 36 | 34 | 34 | 366,000 | 136 |
| 2008-09-16 | 32 | 35 | 32 | 34 | 507,000 | 136 |
| 2008-09-12 | 35 | 41 | 35 | 35 | 814,000 | 140 |
| 2008-09-11 | 36 | 37 | 34 | 35 | 208,000 | 140 |
| 2008-09-10 | 33 | 35 | 33 | 34 | 193,000 | 136 |
| 2008-09-09 | 33 | 37 | 32 | 33 | 282,000 | 132 |
| 2008-09-08 | 32 | 35 | 32 | 34 | 282,000 | 136 |
| 2008-09-05 | 34 | 35 | 32 | 33 | 384,000 | 132 |
| 2008-09-04 | 38 | 38 | 35 | 35 | 261,000 | 140 |
| 2008-09-03 | 39 | 40 | 36 | 39 | 290,000 | 156 |
| 2008-09-02 | 40 | 41 | 40 | 40 | 228,000 | 160 |
| 2008-09-01 | 42 | 43 | 41 | 41 | 169,000 | 164 |
| 2008-08-29 | 43 | 44 | 42 | 43 | 106,000 | 172 |
| 2008-08-28 | 43 | 43 | 42 | 43 | 85,000 | 172 |
| 2008-08-27 | 45 | 45 | 43 | 43 | 86,000 | 172 |
| 2008-08-26 | 42 | 44 | 41 | 44 | 253,000 | 176 |
| 2008-08-25 | 43 | 43 | 41 | 42 | 136,000 | 168 |
| 2008-08-22 | 41 | 41 | 40 | 41 | 225,000 | 164 |
| 2008-08-21 | 43 | 43 | 39 | 39 | 208,000 | 156 |
| 2008-08-20 | 40 | 41 | 40 | 40 | 288,000 | 160 |
| 2008-08-19 | 41 | 43 | 40 | 40 | 251,000 | 160 |
| 2008-08-18 | 45 | 45 | 41 | 44 | 370,000 | 176 |
| 2008-08-15 | 46 | 46 | 45 | 45 | 175,000 | 180 |
| 2008-08-14 | 46 | 47 | 45 | 45 | 200,000 | 180 |
| 2008-08-13 | 47 | 49 | 46 | 47 | 139,000 | 188 |
| 2008-08-12 | 49 | 50 | 47 | 47 | 75,000 | 188 |
| 2008-08-11 | 51 | 51 | 50 | 50 | 116,000 | 200 |
| 2008-08-08 | 46 | 50 | 45 | 49 | 346,000 | 196 |
| 2008-08-07 | 49 | 49 | 48 | 48 | 65,000 | 192 |
| 2008-08-06 | 49 | 50 | 47 | 50 | 213,000 | 200 |
| 2008-08-05 | 51 | 52 | 47 | 47 | 408,000 | 188 |
| 2008-08-04 | 55 | 55 | 51 | 51 | 201,000 | 204 |
| 2008-08-01 | 56 | 56 | 54 | 54 | 83,000 | 216 |
| 2008-07-31 | 56 | 56 | 55 | 55 | 89,000 | 220 |
| 2008-07-30 | 54 | 56 | 54 | 55 | 238,000 | 220 |
| 2008-07-29 | 56 | 56 | 54 | 54 | 94,000 | 216 |
| 2008-07-28 | 56 | 56 | 55 | 55 | 155,000 | 220 |
| 2008-07-25 | 57 | 57 | 55 | 55 | 69,000 | 220 |
| 2008-07-24 | 54 | 56 | 54 | 56 | 338,000 | 224 |
| 2008-07-23 | 55 | 57 | 55 | 56 | 104,000 | 224 |
| 2008-07-22 | 56 | 56 | 55 | 56 | 162,000 | 224 |
| 2008-07-18 | 56 | 56 | 55 | 55 | 127,000 | 220 |
| 2008-07-17 | 56 | 57 | 55 | 56 | 70,000 | 224 |
| 2008-07-16 | 57 | 57 | 55 | 55 | 111,000 | 220 |
| 2008-07-15 | 57 | 57 | 55 | 56 | 130,000 | 224 |
| 2008-07-14 | 56 | 56 | 55 | 55 | 72,000 | 220 |
| 2008-07-11 | 55 | 57 | 54 | 56 | 193,000 | 224 |
| 2008-07-10 | 54 | 56 | 54 | 56 | 298,000 | 224 |
| 2008-07-09 | 57 | 57 | 55 | 55 | 334,000 | 220 |
| 2008-07-08 | 56 | 57 | 55 | 56 | 378,000 | 224 |
| 2008-07-07 | 56 | 58 | 56 | 56 | 134,000 | 224 |
| 2008-07-04 | 59 | 59 | 57 | 57 | 138,000 | 228 |
| 2008-07-03 | 56 | 59 | 55 | 59 | 495,000 | 236 |
| 2008-07-02 | 60 | 60 | 57 | 58 | 233,000 | 232 |
| 2008-07-01 | 60 | 62 | 59 | 59 | 185,000 | 236 |
| 2008-06-30 | 60 | 61 | 59 | 59 | 256,000 | 236 |
| 2008-06-27 | 62 | 63 | 61 | 62 | 426,000 | 248 |
| 2008-06-26 | 63 | 67 | 62 | 64 | 2,073,000 | 256 |
| 2008-06-25 | 64 | 64 | 61 | 61 | 389,000 | 244 |
| 2008-06-24 | 62 | 64 | 62 | 63 | 243,000 | 252 |
| 2008-06-23 | 61 | 63 | 61 | 62 | 179,000 | 248 |
| 2008-06-20 | 64 | 65 | 61 | 61 | 318,000 | 244 |
| 2008-06-19 | 65 | 66 | 63 | 64 | 178,000 | 256 |
| 2008-06-18 | 65 | 67 | 65 | 65 | 236,000 | 260 |
| 2008-06-17 | 63 | 66 | 63 | 64 | 455,000 | 256 |
| 2008-06-16 | 70 | 72 | 65 | 65 | 2,206,000 | 260 |
| 2008-06-13 | 64 | 64 | 61 | 62 | 244,000 | 248 |
| 2008-06-12 | 61 | 64 | 61 | 64 | 448,000 | 256 |
| 2008-06-11 | 62 | 63 | 62 | 62 | 120,000 | 248 |
| 2008-06-10 | 64 | 66 | 62 | 63 | 369,000 | 252 |
| 2008-06-09 | 64 | 66 | 63 | 64 | 269,000 | 256 |
| 2008-06-06 | 68 | 68 | 66 | 66 | 333,000 | 264 |
| 2008-06-05 | 64 | 68 | 63 | 68 | 835,000 | 272 |
| 2008-06-04 | 61 | 63 | 61 | 63 | 660,000 | 252 |
| 2008-06-03 | 64 | 64 | 62 | 63 | 355,000 | 252 |
| 2008-06-02 | 67 | 67 | 63 | 65 | 486,000 | 260 |
| 2008-05-30 | 66 | 67 | 66 | 66 | 256,000 | 264 |
| 2008-05-29 | 69 | 69 | 66 | 67 | 358,000 | 268 |
| 2008-05-28 | 68 | 69 | 66 | 69 | 694,000 | 276 |
| 2008-05-27 | 71 | 71 | 66 | 68 | 1,115,000 | 272 |
| 2008-05-26 | 75 | 76 | 70 | 71 | 4,716,000 | 284 |
| 2008-05-23 | 64 | 66 | 63 | 65 | 480,000 | 260 |
| 2008-05-22 | 62 | 64 | 61 | 64 | 167,000 | 256 |
| 2008-05-21 | 63 | 63 | 62 | 63 | 196,000 | 252 |
| 2008-05-20 | 63 | 65 | 62 | 64 | 651,000 | 256 |
| 2008-05-19 | 59 | 63 | 59 | 62 | 504,000 | 248 |
| 2008-05-16 | 60 | 60 | 59 | 59 | 71,000 | 236 |
| 2008-05-15 | 60 | 60 | 59 | 59 | 114,000 | 236 |
| 2008-05-14 | 61 | 61 | 57 | 60 | 293,000 | 240 |
| 2008-05-13 | 61 | 61 | 60 | 61 | 129,000 | 244 |
| 2008-05-12 | 59 | 61 | 59 | 61 | 130,000 | 244 |
| 2008-05-09 | 61 | 61 | 59 | 59 | 159,000 | 236 |
| 2008-05-08 | 59 | 60 | 59 | 59 | 114,000 | 236 |
| 2008-05-07 | 59 | 60 | 59 | 59 | 84,000 | 236 |
| 2008-05-02 | 59 | 59 | 58 | 58 | 196,000 | 232 |
| 2008-05-01 | 59 | 62 | 59 | 59 | 481,000 | 236 |
| 2008-04-30 | 59 | 59 | 58 | 58 | 95,000 | 232 |
| 2008-04-28 | 58 | 59 | 57 | 57 | 119,000 | 228 |
| 2008-04-25 | 58 | 60 | 57 | 59 | 353,000 | 236 |
| 2008-04-24 | 57 | 58 | 56 | 56 | 182,000 | 224 |
| 2008-04-23 | 59 | 59 | 57 | 58 | 203,000 | 232 |
| 2008-04-22 | 58 | 60 | 57 | 60 | 514,000 | 240 |
| 2008-04-21 | 58 | 59 | 56 | 58 | 225,000 | 232 |
| 2008-04-18 | 57 | 59 | 56 | 59 | 87,000 | 236 |
| 2008-04-17 | 59 | 59 | 56 | 57 | 323,000 | 228 |
| 2008-04-16 | 57 | 61 | 56 | 59 | 620,000 | 236 |
| 2008-04-15 | 56 | 57 | 55 | 57 | 106,000 | 228 |
| 2008-04-14 | 56 | 56 | 55 | 56 | 92,000 | 224 |
| 2008-04-11 | 56 | 57 | 55 | 56 | 110,000 | 224 |
| 2008-04-10 | 56 | 56 | 56 | 56 | 38,000 | 224 |
| 2008-04-09 | 58 | 58 | 56 | 56 | 103,000 | 224 |
| 2008-04-08 | 58 | 58 | 57 | 58 | 65,000 | 232 |
| 2008-04-07 | 57 | 58 | 57 | 57 | 83,000 | 228 |
| 2008-04-04 | 59 | 59 | 56 | 57 | 111,000 | 228 |
| 2008-04-03 | 57 | 59 | 56 | 59 | 251,000 | 236 |
| 2008-04-02 | 56 | 57 | 55 | 57 | 168,000 | 228 |
| 2008-04-01 | 55 | 56 | 55 | 56 | 52,000 | 224 |
| 2008-03-31 | 55 | 57 | 55 | 55 | 173,000 | 220 |
| 2008-03-28 | 56 | 57 | 55 | 56 | 290,000 | 224 |
| 2008-03-27 | 56 | 57 | 55 | 56 | 144,000 | 224 |
| 2008-03-26 | 56 | 56 | 55 | 55 | 187,000 | 220 |
| 2008-03-25 | 58 | 58 | 55 | 56 | 269,000 | 224 |
| 2008-03-24 | 57 | 57 | 55 | 57 | 211,000 | 228 |
| 2008-03-21 | 57 | 57 | 54 | 54 | 302,000 | 216 |
| 2008-03-19 | 57 | 58 | 55 | 58 | 479,000 | 232 |
| 2008-03-18 | 55 | 56 | 53 | 56 | 247,000 | 224 |
| 2008-03-17 | 56 | 56 | 53 | 56 | 356,000 | 224 |
| 2008-03-14 | 58 | 59 | 57 | 57 | 304,000 | 228 |
| 2008-03-13 | 60 | 60 | 58 | 58 | 210,000 | 232 |
| 2008-03-12 | 62 | 62 | 59 | 59 | 282,000 | 236 |
| 2008-03-11 | 59 | 61 | 58 | 61 | 249,000 | 244 |
| 2008-03-10 | 60 | 61 | 59 | 59 | 197,000 | 236 |
| 2008-03-07 | 61 | 62 | 60 | 61 | 355,000 | 244 |
| 2008-03-06 | 61 | 65 | 61 | 63 | 267,000 | 252 |
| 2008-03-05 | 61 | 63 | 60 | 61 | 195,000 | 244 |
| 2008-03-04 | 63 | 65 | 61 | 61 | 233,000 | 244 |
| 2008-03-03 | 64 | 64 | 62 | 62 | 261,000 | 248 |
| 2008-02-29 | 66 | 68 | 64 | 65 | 733,000 | 260 |
| 2008-02-28 | 66 | 73 | 66 | 67 | 1,941,000 | 268 |
| 2008-02-27 | 65 | 66 | 64 | 66 | 615,000 | 264 |
| 2008-02-26 | 66 | 66 | 63 | 63 | 1,062,000 | 252 |
| 2008-02-25 | 66 | 66 | 62 | 66 | 1,426,000 | 264 |
| 2008-02-22 | 58 | 68 | 58 | 65 | 4,373,000 | 260 |
| 2008-02-21 | 57 | 61 | 57 | 58 | 830,000 | 232 |
| 2008-02-20 | 57 | 58 | 56 | 58 | 301,000 | 232 |
| 2008-02-19 | 59 | 59 | 57 | 58 | 205,000 | 232 |
| 2008-02-18 | 57 | 60 | 57 | 59 | 667,000 | 236 |
| 2008-02-15 | 55 | 59 | 55 | 57 | 556,000 | 228 |
| 2008-02-14 | 58 | 59 | 55 | 56 | 737,000 | 224 |
| 2008-02-13 | 58 | 64 | 58 | 59 | 1,033,000 | 236 |
| 2008-02-12 | 58 | 58 | 57 | 57 | 152,000 | 228 |
| 2008-02-08 | 59 | 59 | 58 | 59 | 261,000 | 236 |
| 2008-02-07 | 60 | 61 | 58 | 58 | 296,000 | 232 |
| 2008-02-06 | 61 | 61 | 59 | 60 | 383,000 | 240 |
| 2008-02-05 | 61 | 62 | 60 | 62 | 213,000 | 248 |
| 2008-02-04 | 60 | 62 | 60 | 62 | 443,000 | 248 |
| 2008-02-01 | 61 | 62 | 59 | 59 | 426,000 | 236 |
| 2008-01-31 | 60 | 61 | 59 | 60 | 246,000 | 240 |
| 2008-01-30 | 61 | 63 | 60 | 61 | 541,000 | 244 |
| 2008-01-29 | 62 | 62 | 60 | 62 | 445,000 | 248 |
| 2008-01-28 | 65 | 65 | 59 | 60 | 453,000 | 240 |
| 2008-01-25 | 62 | 65 | 61 | 65 | 266,000 | 260 |
| 2008-01-24 | 62 | 62 | 60 | 62 | 168,000 | 248 |
| 2008-01-23 | 60 | 61 | 58 | 59 | 280,000 | 236 |
| 2008-01-22 | 60 | 60 | 56 | 56 | 415,000 | 224 |
| 2008-01-21 | 62 | 62 | 60 | 61 | 560,000 | 244 |
| 2008-01-18 | 58 | 64 | 58 | 63 | 593,000 | 252 |
| 2008-01-17 | 60 | 61 | 58 | 60 | 317,000 | 240 |
| 2008-01-16 | 60 | 61 | 59 | 59 | 580,000 | 236 |
| 2008-01-15 | 65 | 66 | 62 | 62 | 493,000 | 248 |
| 2008-01-11 | 67 | 69 | 65 | 66 | 413,000 | 264 |
| 2008-01-10 | 71 | 71 | 66 | 66 | 708,000 | 264 |
| 2008-01-09 | 63 | 73 | 63 | 70 | 2,988,000 | 280 |
| 2008-01-08 | 66 | 68 | 65 | 65 | 780,000 | 260 |
| 2008-01-07 | 65 | 67 | 64 | 66 | 375,000 | 264 |
| 2008-01-04 | 70 | 70 | 67 | 67 | 302,000 | 268 |
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