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