1929 日特建設(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	57	57	55	56	251,000	224
2010-12-29	56	56	54	56	94,000	224
2010-12-28	55	56	55	56	120,000	224
2010-12-27	55	56	54	54	194,000	216
2010-12-24	57	57	55	55	286,000	220
2010-12-22	56	57	56	57	81,000	228
2010-12-21	56	57	55	57	132,000	228
2010-12-20	57	57	56	56	66,000	224
2010-12-17	58	58	57	57	204,000	228
2010-12-16	56	58	55	58	419,000	232
2010-12-15	57	57	55	56	460,000	224
2010-12-14	57	57	55	57	321,000	228
2010-12-13	56	56	54	56	446,000	224
2010-12-10	55	56	54	56	349,000	224
2010-12-09	55	56	53	55	439,000	220
2010-12-08	52	54	51	54	453,000	216
2010-12-07	52	52	51	52	92,000	208
2010-12-06	50	52	50	52	147,000	208
2010-12-03	51	51	49	49	186,000	196
2010-12-02	51	51	50	51	140,000	204
2010-12-01	50	51	50	50	78,000	200
2010-11-30	51	52	50	51	69,000	204
2010-11-29	51	52	51	51	186,000	204
2010-11-26	53	53	50	51	504,000	204
2010-11-25	52	54	52	53	694,000	212
2010-11-24	50	51	49	51	293,000	204
2010-11-22	49	52	49	51	241,000	204
2010-11-19	50	51	49	49	482,000	196
2010-11-18	49	49	47	48	389,000	192
2010-11-17	48	49	47	48	264,000	192
2010-11-16	48	48	47	47	128,000	188
2010-11-15	47	48	47	48	204,000	192
2010-11-12	48	48	46	47	373,000	188
2010-11-11	47	48	46	48	314,000	192
2010-11-10	47	48	47	47	124,000	188
2010-11-09	45	47	45	47	311,000	188
2010-11-08	47	47	45	47	212,000	188
2010-11-05	43	45	43	44	224,000	176
2010-11-04	44	45	40	42	486,000	168
2010-11-02	44	44	41	41	169,000	164
2010-11-01	46	46	44	44	180,000	176
2010-10-29	48	48	46	46	238,000	184
2010-10-28	48	49	47	47	361,000	188
2010-10-27	50	50	48	48	91,000	192
2010-10-26	48	49	47	48	171,000	192
2010-10-25	50	50	48	48	100,000	192
2010-10-22	48	49	48	48	59,000	192
2010-10-21	50	50	48	48	138,000	192
2010-10-20	50	51	48	50	226,000	200
2010-10-19	51	52	50	50	63,000	200
2010-10-18	50	52	50	51	94,000	204
2010-10-15	51	52	51	52	140,000	208
2010-10-14	51	51	50	50	84,000	200
2010-10-13	52	52	50	51	126,000	204
2010-10-12	53	54	52	53	159,000	212
2010-10-08	51	54	51	53	441,000	212
2010-10-07	49	51	49	51	244,000	204
2010-10-06	49	49	48	49	25,000	196
2010-10-05	48	49	46	49	72,000	196
2010-10-04	49	49	48	48	34,000	192
2010-10-01	50	50	48	48	201,000	192
2010-09-30	48	51	48	49	524,000	196
2010-09-29	48	50	48	49	98,000	196
2010-09-28	49	49	47	48	142,000	192
2010-09-27	50	50	48	49	116,000	196
2010-09-24	49	49	48	49	46,000	196
2010-09-22	50	50	49	49	38,000	196
2010-09-21	49	50	49	49	35,000	196
2010-09-17	48	49	48	49	38,000	196
2010-09-16	50	50	49	49	57,000	196
2010-09-15	49	50	49	49	47,000	196
2010-09-14	50	50	49	49	78,000	196
2010-09-13	50	51	50	50	78,000	200
2010-09-10	50	50	49	50	100,000	200
2010-09-09	49	50	49	49	49,000	196
2010-09-08	49	50	49	50	91,000	200
2010-09-07	51	51	50	51	69,000	204
2010-09-06	49	51	48	49	254,000	196
2010-09-03	48	49	47	48	100,000	192
2010-09-02	48	48	48	48	28,000	192
2010-09-01	46	47	46	47	139,000	188
2010-08-31	48	49	47	47	76,000	188
2010-08-30	48	50	48	48	142,000	192
2010-08-27	46	47	45	47	81,000	188
2010-08-26	45	45	44	45	136,000	180
2010-08-25	46	47	44	45	216,000	180
2010-08-24	48	48	47	47	103,000	188
2010-08-23	48	49	47	48	51,000	192
2010-08-20	48	49	48	48	58,000	192
2010-08-19	48	49	48	48	22,000	192
2010-08-18	49	49	48	49	68,000	196
2010-08-17	48	49	48	48	45,000	192
2010-08-16	49	49	48	49	12,000	196
2010-08-13	49	49	48	48	73,000	192
2010-08-12	50	50	47	49	323,000	196
2010-08-11	52	52	51	51	67,000	204
2010-08-10	53	53	52	52	51,000	208
2010-08-09	52	52	51	52	41,000	208
2010-08-06	52	53	52	52	78,000	208
2010-08-05	52	53	52	53	107,000	212
2010-08-04	52	52	51	52	37,000	208
2010-08-03	53	53	52	52	50,000	208
2010-08-02	53	53	52	52	24,000	208
2010-07-30	53	54	52	52	84,000	208
2010-07-29	55	55	53	53	95,000	212
2010-07-28	53	55	52	55	149,000	220
2010-07-27	51	52	51	52	133,000	208
2010-07-26	54	54	52	53	88,000	212
2010-07-23	52	53	51	52	135,000	208
2010-07-22	52	52	50	51	256,000	204
2010-07-21	53	54	51	52	163,000	208
2010-07-20	54	55	52	53	236,000	212
2010-07-16	57	57	55	56	79,000	224
2010-07-15	56	58	55	56	115,000	224
2010-07-14	56	57	56	56	118,000	224
2010-07-13	57	57	55	55	213,000	220
2010-07-12	57	57	56	57	86,000	228
2010-07-09	58	58	55	55	173,000	220
2010-07-08	56	57	56	56	183,000	224
2010-07-07	56	57	55	55	163,000	220
2010-07-06	55	56	54	56	183,000	224
2010-07-05	53	55	53	54	148,000	216
2010-07-02	53	54	53	53	101,000	212
2010-07-01	53	54	52	53	204,000	212
2010-06-30	55	55	54	54	260,000	216
2010-06-29	57	59	56	56	271,000	224
2010-06-28	59	59	57	57	183,000	228
2010-06-25	60	60	58	58	201,000	232
2010-06-24	59	60	59	60	108,000	240
2010-06-23	59	60	59	59	64,000	236
2010-06-22	61	61	60	60	132,000	240
2010-06-21	61	61	61	61	48,000	244
2010-06-18	60	61	60	60	186,000	240
2010-06-17	62	62	61	62	121,000	248
2010-06-16	63	63	61	62	212,000	248
2010-06-15	63	64	61	61	163,000	244
2010-06-14	60	64	60	62	532,000	248
2010-06-11	60	60	59	60	227,000	240
2010-06-10	59	59	58	58	352,000	232
2010-06-09	60	60	58	58	182,000	232
2010-06-08	58	61	58	59	191,000	236
2010-06-07	61	61	59	59	251,000	236
2010-06-04	64	65	61	62	891,000	248
2010-06-03	62	65	61	64	2,200,000	256
2010-06-02	62	62	60	60	168,000	240
2010-06-01	61	62	60	62	291,000	248
2010-05-31	60	61	59	61	201,000	244
2010-05-28	62	63	60	60	432,000	240
2010-05-27	58	62	58	62	450,000	248
2010-05-26	57	59	56	59	818,000	236
2010-05-25	58	59	57	57	1,521,000	228
2010-05-24	63	63	57	60	9,643,000	240
2010-05-21	50	53	50	53	897,000	212
2010-05-20	54	56	54	55	278,000	220
2010-05-19	51	56	51	56	843,000	224
2010-05-18	61	61	56	56	516,000	224
2010-05-17	61	64	61	61	646,000	244
2010-05-14	65	67	64	65	391,000	260
2010-05-13	65	68	64	66	1,120,000	264
2010-05-12	64	65	60	64	1,370,000	256
2010-05-11	67	68	63	64	999,000	256
2010-05-10	59	64	59	64	576,000	256
2010-05-07	59	63	58	59	1,503,000	236
2010-05-06	66	74	64	64	3,210,000	256
2010-04-30	68	68	66	68	345,000	272
2010-04-28	65	70	64	68	1,142,000	272
2010-04-27	68	69	65	68	2,400,000	272
2010-04-26	60	74	59	67	10,502,000	268
2010-04-23	58	59	57	58	315,000	232
2010-04-22	57	58	56	58	356,000	232
2010-04-21	55	60	55	59	1,010,000	236
2010-04-20	53	55	53	55	174,000	220
2010-04-19	55	55	53	53	391,000	212
2010-04-16	57	58	56	56	141,000	224
2010-04-15	57	58	56	57	205,000	228
2010-04-14	58	58	55	57	471,000	228
2010-04-13	59	59	56	57	446,000	228
2010-04-12	56	59	56	59	839,000	236
2010-04-09	55	55	54	55	430,000	220
2010-04-08	54	56	54	54	520,000	216
2010-04-07	53	54	53	54	334,000	216
2010-04-06	55	55	52	54	398,000	216
2010-04-05	53	55	52	54	698,000	216
2010-04-02	51	52	51	52	358,000	208
2010-04-01	50	51	50	50	405,000	200
2010-03-31	49	53	48	50	623,000	200
2010-03-30	48	49	48	49	158,000	196
2010-03-29	48	48	47	48	50,000	192
2010-03-26	47	47	46	46	165,000	184
2010-03-25	48	48	47	47	138,000	188
2010-03-24	48	48	47	48	175,000	192
2010-03-23	47	48	46	47	185,000	188
2010-03-19	47	48	47	47	126,000	188
2010-03-18	48	49	47	47	174,000	188
2010-03-17	49	49	47	48	395,000	192
2010-03-16	49	50	47	49	369,000	196
2010-03-15	48	51	47	50	1,019,000	200
2010-03-12	46	47	45	47	221,000	188
2010-03-11	45	46	45	46	38,000	184
2010-03-10	46	46	45	45	71,000	180
2010-03-09	44	45	44	45	177,000	180
2010-03-08	44	45	44	44	104,000	176
2010-03-05	44	44	44	44	21,000	176
2010-03-04	44	45	43	44	85,000	176
2010-03-03	45	45	44	44	29,000	176
2010-03-02	45	45	43	45	143,000	180
2010-03-01	45	45	44	45	113,000	180
2010-02-26	44	44	43	44	64,000	176
2010-02-25	44	44	43	44	86,000	176
2010-02-24	44	44	44	44	37,000	176
2010-02-23	43	44	43	43	61,000	172
2010-02-22	43	44	43	43	152,000	172
2010-02-19	43	44	43	43	76,000	172
2010-02-18	43	45	43	44	130,000	176
2010-02-17	43	44	43	43	84,000	172
2010-02-16	43	44	42	43	176,000	172
2010-02-15	45	45	43	44	251,000	176
2010-02-12	45	46	44	46	76,000	184
2010-02-10	46	46	44	45	213,000	180
2010-02-09	43	46	43	46	216,000	184
2010-02-08	45	45	43	43	131,000	172
2010-02-05	44	45	44	44	161,000	176
2010-02-04	46	46	45	46	69,000	184
2010-02-03	47	47	45	45	73,000	180
2010-02-02	45	47	45	46	122,000	184
2010-02-01	45	46	44	45	126,000	180
2010-01-29	45	46	45	46	65,000	184
2010-01-28	45	46	44	45	117,000	180
2010-01-27	47	47	45	45	161,000	180
2010-01-26	48	48	46	46	174,000	184
2010-01-25	45	47	45	47	292,000	188
2010-01-22	44	45	44	44	163,000	176
2010-01-21	44	46	44	46	189,000	184
2010-01-20	44	46	44	46	116,000	184
2010-01-19	46	46	44	45	255,000	180
2010-01-18	47	48	46	46	119,000	184
2010-01-15	49	49	47	48	501,000	192
2010-01-14	49	50	48	48	736,000	192
2010-01-13	48	51	47	49	1,057,000	196
2010-01-12	45	47	44	47	953,000	188
2010-01-08	41	42	40	42	297,000	168
2010-01-07	41	42	40	40	312,000	160
2010-01-06	41	41	40	41	163,000	164
2010-01-05	41	41	40	41	150,000	164
2010-01-04	40	41	40	41	72,000	164

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