1929 日特建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 41 | 41 | 40 | 40 | 73,000 | 160 |
| 2009-12-29 | 41 | 41 | 40 | 40 | 123,000 | 160 |
| 2009-12-28 | 41 | 41 | 39 | 39 | 186,000 | 156 |
| 2009-12-25 | 40 | 41 | 40 | 40 | 433,000 | 160 |
| 2009-12-24 | 40 | 40 | 39 | 40 | 146,000 | 160 |
| 2009-12-22 | 39 | 40 | 39 | 39 | 124,000 | 156 |
| 2009-12-21 | 41 | 41 | 39 | 39 | 109,000 | 156 |
| 2009-12-18 | 39 | 40 | 39 | 40 | 210,000 | 160 |
| 2009-12-17 | 40 | 41 | 39 | 40 | 116,000 | 160 |
| 2009-12-16 | 41 | 41 | 39 | 39 | 517,000 | 156 |
| 2009-12-15 | 42 | 42 | 39 | 39 | 385,000 | 156 |
| 2009-12-14 | 40 | 43 | 39 | 40 | 691,000 | 160 |
| 2009-12-11 | 39 | 39 | 37 | 37 | 248,000 | 148 |
| 2009-12-10 | 39 | 40 | 39 | 39 | 116,000 | 156 |
| 2009-12-09 | 40 | 40 | 39 | 39 | 92,000 | 156 |
| 2009-12-08 | 41 | 41 | 40 | 40 | 64,000 | 160 |
| 2009-12-07 | 42 | 42 | 39 | 41 | 304,000 | 164 |
| 2009-12-04 | 39 | 41 | 39 | 41 | 134,000 | 164 |
| 2009-12-03 | 38 | 42 | 38 | 40 | 572,000 | 160 |
| 2009-12-02 | 38 | 38 | 37 | 37 | 96,000 | 148 |
| 2009-12-01 | 37 | 38 | 37 | 37 | 153,000 | 148 |
| 2009-11-30 | 35 | 38 | 35 | 38 | 147,000 | 152 |
| 2009-11-27 | 36 | 37 | 35 | 36 | 330,000 | 144 |
| 2009-11-26 | 39 | 39 | 37 | 37 | 186,000 | 148 |
| 2009-11-25 | 35 | 36 | 34 | 36 | 200,000 | 144 |
| 2009-11-24 | 37 | 37 | 34 | 34 | 289,000 | 136 |
| 2009-11-20 | 33 | 36 | 32 | 36 | 429,000 | 144 |
| 2009-11-19 | 33 | 34 | 32 | 33 | 318,000 | 132 |
| 2009-11-18 | 35 | 35 | 34 | 35 | 302,000 | 140 |
| 2009-11-17 | 40 | 40 | 33 | 36 | 693,000 | 144 |
| 2009-11-16 | 41 | 42 | 40 | 40 | 128,000 | 160 |
| 2009-11-13 | 41 | 42 | 41 | 42 | 99,000 | 168 |
| 2009-11-12 | 41 | 42 | 41 | 41 | 63,000 | 164 |
| 2009-11-11 | 42 | 43 | 41 | 41 | 39,000 | 164 |
| 2009-11-10 | 42 | 43 | 42 | 42 | 66,000 | 168 |
| 2009-11-09 | 43 | 43 | 41 | 41 | 159,000 | 164 |
| 2009-11-06 | 43 | 43 | 41 | 43 | 231,000 | 172 |
| 2009-11-05 | 44 | 44 | 42 | 44 | 48,000 | 176 |
| 2009-11-04 | 42 | 44 | 42 | 44 | 38,000 | 176 |
| 2009-11-02 | 43 | 44 | 42 | 43 | 70,000 | 172 |
| 2009-10-30 | 44 | 45 | 43 | 45 | 144,000 | 180 |
| 2009-10-29 | 42 | 44 | 41 | 44 | 267,000 | 176 |
| 2009-10-28 | 43 | 43 | 42 | 43 | 138,000 | 172 |
| 2009-10-27 | 45 | 45 | 42 | 42 | 234,000 | 168 |
| 2009-10-26 | 42 | 44 | 42 | 44 | 220,000 | 176 |
| 2009-10-23 | 44 | 44 | 43 | 43 | 173,000 | 172 |
| 2009-10-22 | 44 | 45 | 43 | 43 | 130,000 | 172 |
| 2009-10-21 | 45 | 45 | 44 | 44 | 145,000 | 176 |
| 2009-10-20 | 45 | 46 | 44 | 46 | 152,000 | 184 |
| 2009-10-19 | 45 | 46 | 42 | 46 | 188,000 | 184 |
| 2009-10-16 | 47 | 47 | 45 | 45 | 189,000 | 180 |
| 2009-10-15 | 48 | 49 | 48 | 48 | 205,000 | 192 |
| 2009-10-14 | 49 | 50 | 48 | 48 | 435,000 | 192 |
| 2009-10-13 | 48 | 49 | 46 | 48 | 183,000 | 192 |
| 2009-10-09 | 46 | 47 | 45 | 47 | 197,000 | 188 |
| 2009-10-08 | 45 | 46 | 44 | 45 | 173,000 | 180 |
| 2009-10-07 | 41 | 46 | 41 | 46 | 314,000 | 184 |
| 2009-10-06 | 42 | 45 | 41 | 41 | 461,000 | 164 |
| 2009-10-05 | 42 | 43 | 40 | 41 | 183,000 | 164 |
| 2009-10-02 | 45 | 45 | 43 | 44 | 268,000 | 176 |
| 2009-10-01 | 46 | 47 | 46 | 47 | 51,000 | 188 |
| 2009-09-30 | 47 | 48 | 46 | 47 | 132,000 | 188 |
| 2009-09-29 | 49 | 49 | 47 | 47 | 137,000 | 188 |
| 2009-09-28 | 50 | 50 | 47 | 47 | 303,000 | 188 |
| 2009-09-25 | 54 | 54 | 50 | 50 | 246,000 | 200 |
| 2009-09-24 | 53 | 53 | 50 | 52 | 310,000 | 208 |
| 2009-09-18 | 56 | 56 | 50 | 54 | 482,000 | 216 |
| 2009-09-17 | 56 | 58 | 56 | 56 | 179,000 | 224 |
| 2009-09-16 | 58 | 59 | 57 | 57 | 164,000 | 228 |
| 2009-09-15 | 60 | 60 | 57 | 59 | 152,000 | 236 |
| 2009-09-14 | 62 | 62 | 59 | 59 | 341,000 | 236 |
| 2009-09-11 | 62 | 73 | 60 | 63 | 3,025,000 | 252 |
| 2009-09-10 | 56 | 58 | 56 | 57 | 127,000 | 228 |
| 2009-09-09 | 55 | 57 | 55 | 55 | 99,000 | 220 |
| 2009-09-08 | 55 | 56 | 54 | 55 | 121,000 | 220 |
| 2009-09-07 | 54 | 57 | 53 | 54 | 492,000 | 216 |
| 2009-09-04 | 61 | 61 | 57 | 57 | 376,000 | 228 |
| 2009-09-03 | 62 | 63 | 61 | 61 | 179,000 | 244 |
| 2009-09-02 | 64 | 64 | 62 | 63 | 310,000 | 252 |
| 2009-09-01 | 66 | 66 | 64 | 65 | 178,000 | 260 |
| 2009-08-31 | 68 | 69 | 66 | 66 | 144,000 | 264 |
| 2009-08-28 | 69 | 69 | 68 | 68 | 78,000 | 272 |
| 2009-08-27 | 68 | 70 | 67 | 69 | 233,000 | 276 |
| 2009-08-26 | 69 | 69 | 67 | 67 | 146,000 | 268 |
| 2009-08-25 | 69 | 69 | 68 | 68 | 180,000 | 272 |
| 2009-08-24 | 69 | 69 | 67 | 67 | 249,000 | 268 |
| 2009-08-21 | 71 | 71 | 67 | 69 | 345,000 | 276 |
| 2009-08-20 | 75 | 76 | 69 | 71 | 735,000 | 284 |
| 2009-08-19 | 68 | 75 | 68 | 74 | 1,231,000 | 296 |
| 2009-08-18 | 66 | 70 | 66 | 69 | 540,000 | 276 |
| 2009-08-17 | 67 | 68 | 66 | 66 | 214,000 | 264 |
| 2009-08-14 | 67 | 67 | 65 | 66 | 132,000 | 264 |
| 2009-08-13 | 67 | 67 | 65 | 65 | 149,000 | 260 |
| 2009-08-12 | 65 | 67 | 65 | 65 | 196,000 | 260 |
| 2009-08-11 | 66 | 67 | 65 | 65 | 379,000 | 260 |
| 2009-08-10 | 65 | 66 | 64 | 65 | 298,000 | 260 |
| 2009-08-07 | 64 | 66 | 64 | 66 | 178,000 | 264 |
| 2009-08-06 | 65 | 66 | 64 | 65 | 73,000 | 260 |
| 2009-08-05 | 66 | 66 | 65 | 65 | 94,000 | 260 |
| 2009-08-04 | 68 | 68 | 67 | 67 | 116,000 | 268 |
| 2009-08-03 | 65 | 68 | 65 | 68 | 122,000 | 272 |
| 2009-07-31 | 66 | 66 | 64 | 65 | 47,000 | 260 |
| 2009-07-30 | 64 | 65 | 64 | 65 | 89,000 | 260 |
| 2009-07-29 | 65 | 66 | 65 | 65 | 56,000 | 260 |
| 2009-07-28 | 69 | 69 | 64 | 66 | 341,000 | 264 |
| 2009-07-27 | 69 | 69 | 67 | 68 | 161,000 | 272 |
| 2009-07-24 | 70 | 70 | 67 | 68 | 197,000 | 272 |
| 2009-07-23 | 68 | 69 | 67 | 68 | 187,000 | 272 |
| 2009-07-22 | 66 | 68 | 66 | 67 | 124,000 | 268 |
| 2009-07-21 | 67 | 67 | 65 | 65 | 80,000 | 260 |
| 2009-07-17 | 68 | 68 | 65 | 65 | 174,000 | 260 |
| 2009-07-16 | 66 | 67 | 65 | 65 | 321,000 | 260 |
| 2009-07-15 | 67 | 67 | 63 | 64 | 121,000 | 256 |
| 2009-07-14 | 62 | 64 | 61 | 63 | 210,000 | 252 |
| 2009-07-13 | 70 | 70 | 60 | 60 | 216,000 | 240 |
| 2009-07-10 | 68 | 71 | 65 | 66 | 366,000 | 264 |
| 2009-07-09 | 63 | 66 | 62 | 63 | 390,000 | 252 |
| 2009-07-08 | 65 | 67 | 64 | 65 | 385,000 | 260 |
| 2009-07-07 | 71 | 72 | 65 | 66 | 728,000 | 264 |
| 2009-07-06 | 75 | 75 | 69 | 71 | 761,000 | 284 |
| 2009-07-03 | 76 | 76 | 70 | 75 | 1,170,000 | 300 |
| 2009-07-02 | 78 | 78 | 76 | 78 | 205,000 | 312 |
| 2009-07-01 | 79 | 79 | 74 | 77 | 622,000 | 308 |
| 2009-06-30 | 80 | 81 | 79 | 79 | 195,000 | 316 |
| 2009-06-29 | 83 | 83 | 78 | 80 | 217,000 | 320 |
| 2009-06-26 | 84 | 84 | 81 | 82 | 175,000 | 328 |
| 2009-06-25 | 80 | 81 | 79 | 81 | 122,000 | 324 |
| 2009-06-24 | 79 | 81 | 79 | 79 | 237,000 | 316 |
| 2009-06-23 | 82 | 82 | 79 | 82 | 615,000 | 328 |
| 2009-06-22 | 84 | 85 | 82 | 84 | 371,000 | 336 |
| 2009-06-19 | 86 | 89 | 82 | 82 | 1,220,000 | 328 |
| 2009-06-18 | 85 | 88 | 80 | 83 | 1,863,000 | 332 |
| 2009-06-17 | 88 | 90 | 84 | 85 | 2,337,000 | 340 |
| 2009-06-16 | 91 | 96 | 87 | 89 | 7,143,000 | 356 |
| 2009-06-15 | 82 | 97 | 82 | 92 | 19,989,000 | 368 |
| 2009-06-12 | 73 | 92 | 73 | 81 | 16,546,000 | 324 |
| 2009-06-11 | 68 | 72 | 66 | 69 | 1,112,000 | 276 |
| 2009-06-10 | 67 | 68 | 66 | 68 | 116,000 | 272 |
| 2009-06-09 | 68 | 69 | 66 | 67 | 482,000 | 268 |
| 2009-06-08 | 65 | 67 | 64 | 66 | 364,000 | 264 |
| 2009-06-05 | 64 | 65 | 63 | 64 | 174,000 | 256 |
| 2009-06-04 | 65 | 65 | 63 | 63 | 124,000 | 252 |
| 2009-06-03 | 63 | 64 | 63 | 64 | 67,000 | 256 |
| 2009-06-02 | 64 | 65 | 63 | 64 | 194,000 | 256 |
| 2009-06-01 | 63 | 65 | 63 | 65 | 310,000 | 260 |
| 2009-05-29 | 66 | 66 | 63 | 65 | 280,000 | 260 |
| 2009-05-28 | 68 | 68 | 65 | 66 | 345,000 | 264 |
| 2009-05-27 | 69 | 69 | 67 | 67 | 200,000 | 268 |
| 2009-05-26 | 70 | 70 | 66 | 68 | 397,000 | 272 |
| 2009-05-25 | 65 | 69 | 64 | 69 | 501,000 | 276 |
| 2009-05-22 | 62 | 65 | 62 | 64 | 327,000 | 256 |
| 2009-05-21 | 62 | 63 | 62 | 62 | 273,000 | 248 |
| 2009-05-20 | 62 | 63 | 61 | 63 | 143,000 | 252 |
| 2009-05-19 | 62 | 62 | 61 | 62 | 109,000 | 248 |
| 2009-05-18 | 62 | 62 | 61 | 61 | 59,000 | 244 |
| 2009-05-15 | 62 | 62 | 61 | 61 | 225,000 | 244 |
| 2009-05-14 | 60 | 66 | 60 | 62 | 1,256,000 | 248 |
| 2009-05-13 | 60 | 62 | 60 | 62 | 147,000 | 248 |
| 2009-05-12 | 63 | 64 | 60 | 60 | 572,000 | 240 |
| 2009-05-11 | 62 | 62 | 61 | 62 | 212,000 | 248 |
| 2009-05-08 | 61 | 61 | 59 | 60 | 199,000 | 240 |
| 2009-05-07 | 61 | 62 | 60 | 61 | 193,000 | 244 |
| 2009-05-01 | 60 | 61 | 58 | 60 | 607,000 | 240 |
| 2009-04-30 | 58 | 60 | 56 | 60 | 900,000 | 240 |
| 2009-04-28 | 54 | 60 | 53 | 57 | 2,248,000 | 228 |
| 2009-04-27 | 58 | 59 | 53 | 54 | 1,616,000 | 216 |
| 2009-04-24 | 47 | 48 | 46 | 46 | 91,000 | 184 |
| 2009-04-23 | 47 | 48 | 46 | 47 | 134,000 | 188 |
| 2009-04-22 | 47 | 49 | 47 | 49 | 76,000 | 196 |
| 2009-04-21 | 46 | 47 | 45 | 47 | 85,000 | 188 |
| 2009-04-20 | 49 | 49 | 48 | 48 | 180,000 | 192 |
| 2009-04-17 | 52 | 52 | 49 | 49 | 168,000 | 196 |
| 2009-04-16 | 53 | 54 | 51 | 52 | 164,000 | 208 |
| 2009-04-15 | 51 | 52 | 50 | 51 | 221,000 | 204 |
| 2009-04-14 | 51 | 55 | 51 | 53 | 591,000 | 212 |
| 2009-04-13 | 49 | 50 | 48 | 50 | 307,000 | 200 |
| 2009-04-10 | 48 | 48 | 46 | 47 | 236,000 | 188 |
| 2009-04-09 | 46 | 47 | 45 | 45 | 215,000 | 180 |
| 2009-04-08 | 47 | 47 | 44 | 44 | 260,000 | 176 |
| 2009-04-07 | 45 | 48 | 44 | 47 | 697,000 | 188 |
| 2009-04-06 | 40 | 43 | 40 | 43 | 274,000 | 172 |
| 2009-04-03 | 40 | 41 | 38 | 39 | 197,000 | 156 |
| 2009-04-02 | 36 | 38 | 36 | 37 | 226,000 | 148 |
| 2009-04-01 | 37 | 37 | 36 | 37 | 52,000 | 148 |
| 2009-03-31 | 37 | 38 | 36 | 37 | 117,000 | 148 |
| 2009-03-30 | 38 | 39 | 37 | 37 | 101,000 | 148 |
| 2009-03-27 | 40 | 40 | 37 | 39 | 269,000 | 156 |
| 2009-03-26 | 39 | 39 | 37 | 39 | 73,000 | 156 |
| 2009-03-25 | 37 | 40 | 37 | 38 | 366,000 | 152 |
| 2009-03-24 | 37 | 37 | 35 | 35 | 116,000 | 140 |
| 2009-03-23 | 36 | 36 | 34 | 36 | 71,000 | 144 |
| 2009-03-19 | 35 | 36 | 32 | 36 | 249,000 | 144 |
| 2009-03-18 | 36 | 36 | 33 | 34 | 117,000 | 136 |
| 2009-03-17 | 35 | 36 | 35 | 35 | 45,000 | 140 |
| 2009-03-16 | 36 | 36 | 35 | 36 | 33,000 | 144 |
| 2009-03-13 | 35 | 36 | 35 | 35 | 221,000 | 140 |
| 2009-03-12 | 35 | 37 | 34 | 35 | 224,000 | 140 |
| 2009-03-11 | 35 | 35 | 34 | 35 | 21,000 | 140 |
| 2009-03-10 | 33 | 34 | 33 | 33 | 40,000 | 132 |
| 2009-03-09 | 35 | 36 | 34 | 35 | 50,000 | 140 |
| 2009-03-06 | 33 | 36 | 33 | 35 | 117,000 | 140 |
| 2009-03-05 | 32 | 36 | 32 | 36 | 181,000 | 144 |
| 2009-03-04 | 32 | 34 | 31 | 34 | 85,000 | 136 |
| 2009-03-03 | 31 | 32 | 31 | 32 | 130,000 | 128 |
| 2009-03-02 | 33 | 34 | 32 | 33 | 24,000 | 132 |
| 2009-02-27 | 34 | 34 | 32 | 34 | 121,000 | 136 |
| 2009-02-26 | 32 | 33 | 31 | 33 | 122,000 | 132 |
| 2009-02-25 | 32 | 32 | 30 | 30 | 127,000 | 120 |
| 2009-02-24 | 30 | 31 | 29 | 30 | 91,000 | 120 |
| 2009-02-23 | 31 | 31 | 30 | 31 | 187,000 | 124 |
| 2009-02-20 | 33 | 34 | 32 | 32 | 154,000 | 128 |
| 2009-02-19 | 35 | 35 | 33 | 33 | 52,000 | 132 |
| 2009-02-18 | 33 | 35 | 33 | 35 | 59,000 | 140 |
| 2009-02-17 | 33 | 34 | 33 | 34 | 53,000 | 136 |
| 2009-02-16 | 33 | 34 | 33 | 33 | 40,000 | 132 |
| 2009-02-13 | 33 | 36 | 33 | 34 | 90,000 | 136 |
| 2009-02-12 | 33 | 34 | 33 | 33 | 118,000 | 132 |
| 2009-02-10 | 37 | 37 | 35 | 35 | 42,000 | 140 |
| 2009-02-09 | 37 | 37 | 36 | 36 | 48,000 | 144 |
| 2009-02-06 | 36 | 37 | 36 | 37 | 71,000 | 148 |
| 2009-02-05 | 37 | 37 | 35 | 35 | 102,000 | 140 |
| 2009-02-04 | 36 | 37 | 35 | 35 | 71,000 | 140 |
| 2009-02-03 | 34 | 36 | 34 | 35 | 57,000 | 140 |
| 2009-02-02 | 35 | 36 | 34 | 35 | 25,000 | 140 |
| 2009-01-30 | 36 | 36 | 34 | 34 | 91,000 | 136 |
| 2009-01-29 | 37 | 37 | 36 | 36 | 35,000 | 144 |
| 2009-01-28 | 37 | 37 | 36 | 37 | 49,000 | 148 |
| 2009-01-27 | 38 | 38 | 36 | 36 | 103,000 | 144 |
| 2009-01-26 | 37 | 37 | 35 | 36 | 97,000 | 144 |
| 2009-01-23 | 35 | 35 | 34 | 35 | 114,000 | 140 |
| 2009-01-22 | 33 | 34 | 32 | 33 | 60,000 | 132 |
| 2009-01-21 | 33 | 34 | 32 | 32 | 104,000 | 128 |
| 2009-01-20 | 34 | 34 | 33 | 33 | 68,000 | 132 |
| 2009-01-19 | 35 | 36 | 34 | 34 | 84,000 | 136 |
| 2009-01-16 | 35 | 36 | 35 | 35 | 34,000 | 140 |
| 2009-01-15 | 36 | 36 | 35 | 35 | 77,000 | 140 |
| 2009-01-14 | 36 | 37 | 35 | 36 | 48,000 | 144 |
| 2009-01-13 | 36 | 37 | 36 | 36 | 41,000 | 144 |
| 2009-01-09 | 36 | 37 | 36 | 37 | 68,000 | 148 |
| 2009-01-08 | 38 | 38 | 37 | 37 | 78,000 | 148 |
| 2009-01-07 | 37 | 40 | 37 | 39 | 374,000 | 156 |
| 2009-01-06 | 37 | 37 | 36 | 37 | 71,000 | 148 |
| 2009-01-05 | 38 | 38 | 36 | 36 | 76,000 | 144 |
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