1929 日特建設(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 96 | 101 | 96 | 100 | 3,546,000 | 400 |
| 2011-12-29 | 96 | 97 | 95 | 96 | 812,000 | 384 |
| 2011-12-28 | 95 | 97 | 95 | 97 | 776,000 | 388 |
| 2011-12-27 | 96 | 98 | 95 | 96 | 2,207,000 | 384 |
| 2011-12-26 | 100 | 100 | 96 | 96 | 1,223,000 | 384 |
| 2011-12-22 | 97 | 99 | 97 | 98 | 1,328,000 | 392 |
| 2011-12-21 | 103 | 104 | 99 | 99 | 2,035,000 | 396 |
| 2011-12-20 | 97 | 102 | 97 | 101 | 2,909,000 | 404 |
| 2011-12-19 | 101 | 101 | 95 | 97 | 3,663,000 | 388 |
| 2011-12-16 | 103 | 104 | 100 | 101 | 3,579,000 | 404 |
| 2011-12-15 | 106 | 107 | 102 | 102 | 5,697,000 | 408 |
| 2011-12-14 | 113 | 114 | 105 | 109 | 7,678,000 | 436 |
| 2011-12-13 | 114 | 117 | 112 | 114 | 11,128,000 | 456 |
| 2011-12-12 | 110 | 115 | 109 | 114 | 9,911,000 | 456 |
| 2011-12-09 | 108 | 109 | 107 | 108 | 2,923,000 | 432 |
| 2011-12-08 | 111 | 113 | 109 | 110 | 4,229,000 | 440 |
| 2011-12-07 | 111 | 113 | 109 | 111 | 3,985,000 | 444 |
| 2011-12-06 | 111 | 114 | 107 | 109 | 10,378,000 | 436 |
| 2011-12-05 | 109 | 113 | 106 | 113 | 15,383,000 | 452 |
| 2011-12-02 | 99 | 108 | 99 | 107 | 13,249,000 | 428 |
| 2011-12-01 | 103 | 104 | 98 | 99 | 4,915,000 | 396 |
| 2011-11-30 | 95 | 102 | 94 | 101 | 11,030,000 | 404 |
| 2011-11-29 | 96 | 97 | 94 | 96 | 1,901,000 | 384 |
| 2011-11-28 | 94 | 96 | 93 | 96 | 2,157,000 | 384 |
| 2011-11-25 | 94 | 96 | 92 | 94 | 2,171,000 | 376 |
| 2011-11-24 | 93 | 94 | 91 | 94 | 2,739,000 | 376 |
| 2011-11-22 | 93 | 96 | 93 | 94 | 2,134,000 | 376 |
| 2011-11-21 | 92 | 96 | 91 | 96 | 2,700,000 | 384 |
| 2011-11-18 | 92 | 93 | 91 | 92 | 1,295,000 | 368 |
| 2011-11-17 | 91 | 94 | 91 | 92 | 1,850,000 | 368 |
| 2011-11-16 | 97 | 98 | 92 | 93 | 2,289,000 | 372 |
| 2011-11-15 | 96 | 99 | 95 | 97 | 4,139,000 | 388 |
| 2011-11-14 | 92 | 95 | 92 | 95 | 2,233,000 | 380 |
| 2011-11-11 | 90 | 92 | 89 | 91 | 3,332,000 | 364 |
| 2011-11-10 | 92 | 94 | 91 | 92 | 2,744,000 | 368 |
| 2011-11-09 | 95 | 97 | 93 | 96 | 3,143,000 | 384 |
| 2011-11-08 | 97 | 98 | 94 | 94 | 4,136,000 | 376 |
| 2011-11-07 | 95 | 102 | 95 | 99 | 8,726,000 | 396 |
| 2011-11-04 | 92 | 95 | 92 | 94 | 2,287,000 | 376 |
| 2011-11-02 | 93 | 94 | 91 | 91 | 2,807,000 | 364 |
| 2011-11-01 | 96 | 97 | 94 | 95 | 2,671,000 | 380 |
| 2011-10-31 | 95 | 97 | 94 | 95 | 1,737,000 | 380 |
| 2011-10-28 | 98 | 99 | 95 | 95 | 2,801,000 | 380 |
| 2011-10-27 | 96 | 97 | 94 | 97 | 1,302,000 | 388 |
| 2011-10-26 | 96 | 96 | 95 | 95 | 824,000 | 380 |
| 2011-10-25 | 98 | 99 | 96 | 97 | 2,016,000 | 388 |
| 2011-10-24 | 96 | 97 | 95 | 97 | 1,281,000 | 388 |
| 2011-10-21 | 94 | 96 | 94 | 95 | 964,000 | 380 |
| 2011-10-20 | 96 | 98 | 94 | 94 | 1,800,000 | 376 |
| 2011-10-19 | 99 | 101 | 95 | 98 | 3,393,000 | 392 |
| 2011-10-18 | 98 | 101 | 97 | 100 | 3,249,000 | 400 |
| 2011-10-17 | 103 | 103 | 97 | 99 | 5,085,000 | 396 |
| 2011-10-14 | 97 | 102 | 96 | 99 | 11,599,000 | 396 |
| 2011-10-13 | 94 | 98 | 91 | 98 | 6,667,000 | 392 |
| 2011-10-12 | 91 | 94 | 90 | 92 | 4,288,000 | 368 |
| 2011-10-11 | 90 | 92 | 89 | 91 | 2,543,000 | 364 |
| 2011-10-07 | 90 | 90 | 88 | 88 | 2,101,000 | 352 |
| 2011-10-06 | 90 | 91 | 88 | 90 | 1,894,000 | 360 |
| 2011-10-05 | 93 | 94 | 87 | 89 | 3,155,000 | 356 |
| 2011-10-04 | 91 | 93 | 90 | 92 | 2,757,000 | 368 |
| 2011-10-03 | 89 | 95 | 88 | 93 | 4,409,000 | 372 |
| 2011-09-30 | 92 | 93 | 88 | 90 | 3,306,000 | 360 |
| 2011-09-29 | 87 | 93 | 86 | 91 | 6,758,000 | 364 |
| 2011-09-28 | 85 | 89 | 84 | 88 | 4,260,000 | 352 |
| 2011-09-27 | 85 | 85 | 81 | 83 | 3,711,000 | 332 |
| 2011-09-26 | 88 | 89 | 81 | 81 | 4,772,000 | 324 |
| 2011-09-22 | 92 | 94 | 90 | 91 | 2,317,000 | 364 |
| 2011-09-21 | 95 | 95 | 93 | 94 | 1,091,000 | 376 |
| 2011-09-20 | 97 | 98 | 95 | 95 | 1,834,000 | 380 |
| 2011-09-16 | 96 | 98 | 94 | 98 | 2,226,000 | 392 |
| 2011-09-15 | 94 | 95 | 93 | 94 | 2,715,000 | 376 |
| 2011-09-14 | 101 | 101 | 91 | 93 | 5,575,000 | 372 |
| 2011-09-13 | 100 | 101 | 98 | 101 | 2,248,000 | 404 |
| 2011-09-12 | 101 | 102 | 99 | 99 | 2,930,000 | 396 |
| 2011-09-09 | 106 | 106 | 103 | 103 | 3,237,000 | 412 |
| 2011-09-08 | 108 | 108 | 104 | 106 | 2,732,000 | 424 |
| 2011-09-07 | 104 | 107 | 103 | 106 | 3,698,000 | 424 |
| 2011-09-06 | 108 | 112 | 101 | 101 | 11,764,000 | 404 |
| 2011-09-05 | 104 | 110 | 104 | 109 | 8,929,000 | 436 |
| 2011-09-02 | 105 | 106 | 103 | 105 | 3,019,000 | 420 |
| 2011-09-01 | 107 | 108 | 105 | 105 | 3,546,000 | 420 |
| 2011-08-31 | 109 | 109 | 106 | 107 | 4,964,000 | 428 |
| 2011-08-30 | 108 | 111 | 106 | 111 | 6,382,000 | 444 |
| 2011-08-29 | 108 | 111 | 105 | 108 | 10,281,000 | 432 |
| 2011-08-26 | 100 | 105 | 99 | 104 | 6,969,000 | 416 |
| 2011-08-25 | 99 | 101 | 98 | 101 | 3,613,000 | 404 |
| 2011-08-24 | 103 | 104 | 98 | 98 | 4,992,000 | 392 |
| 2011-08-23 | 99 | 100 | 97 | 100 | 3,260,000 | 400 |
| 2011-08-22 | 98 | 103 | 97 | 97 | 5,846,000 | 388 |
| 2011-08-19 | 98 | 102 | 97 | 100 | 7,956,000 | 400 |
| 2011-08-18 | 109 | 109 | 101 | 101 | 10,709,000 | 404 |
| 2011-08-17 | 106 | 109 | 101 | 107 | 15,556,000 | 428 |
| 2011-08-16 | 110 | 112 | 102 | 104 | 15,612,000 | 416 |
| 2011-08-15 | 110 | 114 | 107 | 111 | 22,248,000 | 444 |
| 2011-08-12 | 105 | 109 | 103 | 108 | 20,811,000 | 432 |
| 2011-08-11 | 84 | 108 | 83 | 106 | 27,708,000 | 424 |
| 2011-08-10 | 93 | 93 | 88 | 89 | 5,799,000 | 356 |
| 2011-08-09 | 80 | 89 | 78 | 88 | 9,650,000 | 352 |
| 2011-08-08 | 92 | 94 | 85 | 85 | 6,756,000 | 340 |
| 2011-08-05 | 94 | 97 | 94 | 95 | 4,618,000 | 380 |
| 2011-08-04 | 103 | 104 | 101 | 101 | 2,167,000 | 404 |
| 2011-08-03 | 101 | 102 | 100 | 101 | 3,536,000 | 404 |
| 2011-08-02 | 103 | 106 | 102 | 104 | 2,750,000 | 416 |
| 2011-08-01 | 101 | 108 | 101 | 105 | 6,075,000 | 420 |
| 2011-07-29 | 103 | 104 | 100 | 102 | 3,325,000 | 408 |
| 2011-07-28 | 105 | 106 | 103 | 104 | 3,566,000 | 416 |
| 2011-07-27 | 111 | 111 | 105 | 107 | 8,631,000 | 428 |
| 2011-07-26 | 105 | 113 | 104 | 112 | 10,037,000 | 448 |
| 2011-07-25 | 108 | 109 | 105 | 106 | 3,217,000 | 424 |
| 2011-07-22 | 103 | 109 | 99 | 108 | 13,300,000 | 432 |
| 2011-07-21 | 109 | 109 | 102 | 104 | 7,803,000 | 416 |
| 2011-07-20 | 109 | 110 | 107 | 109 | 3,798,000 | 436 |
| 2011-07-19 | 113 | 114 | 107 | 108 | 7,440,000 | 432 |
| 2011-07-15 | 114 | 116 | 110 | 113 | 4,493,000 | 452 |
| 2011-07-14 | 120 | 120 | 114 | 115 | 8,299,000 | 460 |
| 2011-07-13 | 120 | 122 | 119 | 120 | 1,992,000 | 480 |
| 2011-07-12 | 120 | 122 | 119 | 120 | 1,713,000 | 480 |
| 2011-07-11 | 122 | 124 | 120 | 121 | 2,805,000 | 484 |
| 2011-07-08 | 123 | 124 | 122 | 122 | 1,715,000 | 488 |
| 2011-07-07 | 123 | 125 | 122 | 122 | 3,036,000 | 488 |
| 2011-07-06 | 126 | 126 | 121 | 123 | 7,600,000 | 492 |
| 2011-07-05 | 117 | 126 | 115 | 126 | 6,839,000 | 504 |
| 2011-07-04 | 117 | 120 | 115 | 117 | 4,998,000 | 468 |
| 2011-07-01 | 118 | 119 | 115 | 116 | 3,794,000 | 464 |
| 2011-06-30 | 120 | 120 | 116 | 118 | 3,790,000 | 472 |
| 2011-06-29 | 123 | 124 | 118 | 121 | 5,120,000 | 484 |
| 2011-06-28 | 126 | 127 | 122 | 123 | 5,370,000 | 492 |
| 2011-06-27 | 122 | 126 | 121 | 125 | 7,866,000 | 500 |
| 2011-06-24 | 127 | 127 | 121 | 123 | 11,543,000 | 492 |
| 2011-06-23 | 116 | 125 | 115 | 124 | 13,922,000 | 496 |
| 2011-06-22 | 115 | 119 | 113 | 118 | 9,986,000 | 472 |
| 2011-06-21 | 113 | 114 | 111 | 113 | 4,051,000 | 452 |
| 2011-06-20 | 110 | 114 | 109 | 113 | 5,836,000 | 452 |
| 2011-06-17 | 115 | 115 | 108 | 110 | 4,804,000 | 440 |
| 2011-06-16 | 116 | 116 | 113 | 114 | 5,700,000 | 456 |
| 2011-06-15 | 123 | 124 | 116 | 117 | 9,016,000 | 468 |
| 2011-06-14 | 120 | 123 | 117 | 122 | 12,354,000 | 488 |
| 2011-06-13 | 110 | 121 | 110 | 120 | 10,378,000 | 480 |
| 2011-06-10 | 116 | 117 | 112 | 113 | 6,336,000 | 452 |
| 2011-06-09 | 113 | 116 | 111 | 113 | 8,913,000 | 452 |
| 2011-06-08 | 118 | 118 | 107 | 115 | 21,830,000 | 460 |
| 2011-06-07 | 117 | 125 | 114 | 117 | 18,830,000 | 468 |
| 2011-06-06 | 133 | 135 | 114 | 116 | 16,126,000 | 464 |
| 2011-06-03 | 142 | 143 | 129 | 129 | 16,905,000 | 516 |
| 2011-06-02 | 145 | 156 | 140 | 140 | 24,747,000 | 560 |
| 2011-06-01 | 133 | 148 | 129 | 146 | 7,417,000 | 584 |
| 2011-05-31 | 134 | 134 | 129 | 130 | 3,998,000 | 520 |
| 2011-05-30 | 128 | 129 | 124 | 129 | 3,930,000 | 516 |
| 2011-05-27 | 131 | 134 | 126 | 127 | 8,351,000 | 508 |
| 2011-05-26 | 129 | 132 | 123 | 129 | 7,299,000 | 516 |
| 2011-05-25 | 144 | 144 | 130 | 131 | 3,372,000 | 524 |
| 2011-05-24 | 140 | 148 | 140 | 144 | 1,995,000 | 576 |
| 2011-05-23 | 147 | 149 | 141 | 142 | 1,686,000 | 568 |
| 2011-05-20 | 153 | 153 | 149 | 152 | 1,248,000 | 608 |
| 2011-05-19 | 162 | 163 | 151 | 152 | 2,811,000 | 608 |
| 2011-05-18 | 152 | 159 | 149 | 156 | 2,664,000 | 624 |
| 2011-05-17 | 155 | 156 | 147 | 149 | 3,401,000 | 596 |
| 2011-05-16 | 160 | 168 | 156 | 158 | 2,890,000 | 632 |
| 2011-05-13 | 165 | 167 | 161 | 162 | 1,427,000 | 648 |
| 2011-05-12 | 170 | 174 | 167 | 167 | 2,031,000 | 668 |
| 2011-05-11 | 176 | 176 | 171 | 171 | 2,951,000 | 684 |
| 2011-05-10 | 182 | 184 | 174 | 183 | 2,023,000 | 732 |
| 2011-05-09 | 192 | 193 | 180 | 181 | 2,352,000 | 724 |
| 2011-05-06 | 171 | 186 | 169 | 186 | 5,481,000 | 744 |
| 2011-05-02 | 171 | 178 | 169 | 174 | 2,411,000 | 696 |
| 2011-04-28 | 163 | 175 | 160 | 171 | 5,176,000 | 684 |
| 2011-04-27 | 170 | 171 | 162 | 164 | 1,102,000 | 656 |
| 2011-04-26 | 177 | 180 | 168 | 169 | 1,754,000 | 676 |
| 2011-04-25 | 175 | 182 | 171 | 173 | 1,954,000 | 692 |
| 2011-04-22 | 168 | 169 | 162 | 169 | 1,633,000 | 676 |
| 2011-04-21 | 183 | 185 | 166 | 170 | 2,495,000 | 680 |
| 2011-04-20 | 187 | 187 | 181 | 182 | 953,000 | 728 |
| 2011-04-19 | 188 | 190 | 182 | 182 | 1,734,000 | 728 |
| 2011-04-18 | 198 | 198 | 191 | 192 | 1,137,000 | 768 |
| 2011-04-15 | 200 | 203 | 195 | 195 | 1,499,000 | 780 |
| 2011-04-14 | 195 | 207 | 193 | 201 | 3,764,000 | 804 |
| 2011-04-13 | 201 | 202 | 194 | 198 | 2,142,000 | 792 |
| 2011-04-12 | 207 | 207 | 193 | 196 | 3,480,000 | 784 |
| 2011-04-11 | 188 | 213 | 188 | 208 | 7,198,000 | 832 |
| 2011-04-08 | 193 | 197 | 184 | 185 | 4,250,000 | 740 |
| 2011-04-07 | 199 | 202 | 183 | 183 | 2,875,000 | 732 |
| 2011-04-06 | 206 | 214 | 192 | 195 | 4,144,000 | 780 |
| 2011-04-05 | 223 | 228 | 198 | 208 | 7,055,000 | 832 |
| 2011-04-04 | 224 | 237 | 217 | 222 | 14,486,000 | 888 |
| 2011-04-01 | 202 | 228 | 195 | 222 | 16,248,000 | 888 |
| 2011-03-31 | 208 | 208 | 189 | 204 | 4,753,000 | 816 |
| 2011-03-30 | 215 | 223 | 194 | 198 | 15,224,000 | 792 |
| 2011-03-29 | 152 | 203 | 151 | 203 | 23,094,000 | 812 |
| 2011-03-28 | 175 | 181 | 153 | 154 | 6,363,000 | 616 |
| 2011-03-25 | 201 | 208 | 180 | 190 | 8,542,000 | 760 |
| 2011-03-24 | 226 | 233 | 200 | 217 | 16,301,000 | 868 |
| 2011-03-23 | 161 | 206 | 160 | 193 | 34,353,000 | 772 |
| 2011-03-22 | 130 | 156 | 122 | 156 | 24,149,000 | 624 |
| 2011-03-18 | 99 | 106 | 96 | 106 | 3,711,000 | 424 |
| 2011-03-17 | 77 | 105 | 77 | 95 | 4,435,000 | 380 |
| 2011-03-16 | 82 | 89 | 80 | 85 | 1,928,000 | 340 |
| 2011-03-15 | 97 | 105 | 66 | 82 | 6,061,000 | 328 |
| 2011-03-14 | 100 | 100 | 100 | 100 | 1,148,000 | 400 |
| 2011-03-11 | 67 | 71 | 67 | 70 | 707,000 | 280 |
| 2011-03-10 | 74 | 74 | 68 | 71 | 669,000 | 284 |
| 2011-03-09 | 77 | 77 | 72 | 72 | 755,000 | 288 |
| 2011-03-08 | 77 | 79 | 75 | 76 | 1,160,000 | 304 |
| 2011-03-07 | 79 | 82 | 77 | 78 | 2,006,000 | 312 |
| 2011-03-04 | 74 | 81 | 73 | 80 | 4,187,000 | 320 |
| 2011-03-03 | 74 | 74 | 71 | 71 | 672,000 | 284 |
| 2011-03-02 | 73 | 73 | 71 | 73 | 822,000 | 292 |
| 2011-03-01 | 76 | 77 | 73 | 75 | 769,000 | 300 |
| 2011-02-28 | 70 | 75 | 70 | 75 | 2,288,000 | 300 |
| 2011-02-25 | 69 | 70 | 68 | 69 | 409,000 | 276 |
| 2011-02-24 | 69 | 71 | 68 | 70 | 889,000 | 280 |
| 2011-02-23 | 64 | 73 | 64 | 70 | 3,057,000 | 280 |
| 2011-02-22 | 66 | 66 | 64 | 64 | 121,000 | 256 |
| 2011-02-21 | 65 | 66 | 65 | 65 | 173,000 | 260 |
| 2011-02-18 | 68 | 68 | 65 | 65 | 272,000 | 260 |
| 2011-02-17 | 67 | 68 | 67 | 68 | 95,000 | 272 |
| 2011-02-16 | 66 | 67 | 66 | 66 | 45,000 | 264 |
| 2011-02-15 | 66 | 67 | 65 | 66 | 121,000 | 264 |
| 2011-02-14 | 68 | 69 | 66 | 66 | 131,000 | 264 |
| 2011-02-10 | 66 | 68 | 66 | 68 | 283,000 | 272 |
| 2011-02-09 | 66 | 66 | 63 | 66 | 414,000 | 264 |
| 2011-02-08 | 67 | 68 | 66 | 67 | 490,000 | 268 |
| 2011-02-07 | 66 | 68 | 65 | 68 | 478,000 | 272 |
| 2011-02-04 | 63 | 65 | 62 | 65 | 625,000 | 260 |
| 2011-02-03 | 62 | 63 | 61 | 63 | 198,000 | 252 |
| 2011-02-02 | 60 | 61 | 60 | 61 | 69,000 | 244 |
| 2011-02-01 | 60 | 60 | 60 | 60 | 83,000 | 240 |
| 2011-01-31 | 60 | 60 | 60 | 60 | 94,000 | 240 |
| 2011-01-28 | 61 | 62 | 61 | 61 | 272,000 | 244 |
| 2011-01-27 | 60 | 62 | 59 | 61 | 285,000 | 244 |
| 2011-01-26 | 60 | 60 | 59 | 59 | 83,000 | 236 |
| 2011-01-25 | 60 | 61 | 60 | 61 | 57,000 | 244 |
| 2011-01-24 | 59 | 60 | 59 | 59 | 63,000 | 236 |
| 2011-01-21 | 60 | 60 | 59 | 60 | 327,000 | 240 |
| 2011-01-20 | 60 | 63 | 60 | 61 | 854,000 | 244 |
| 2011-01-19 | 60 | 61 | 59 | 61 | 53,000 | 244 |
| 2011-01-18 | 59 | 60 | 59 | 59 | 184,000 | 236 |
| 2011-01-17 | 59 | 61 | 59 | 59 | 322,000 | 236 |
| 2011-01-14 | 59 | 60 | 59 | 59 | 141,000 | 236 |
| 2011-01-13 | 61 | 61 | 59 | 59 | 333,000 | 236 |
| 2011-01-12 | 62 | 62 | 60 | 61 | 234,000 | 244 |
| 2011-01-11 | 59 | 60 | 59 | 60 | 202,000 | 240 |
| 2011-01-07 | 61 | 61 | 60 | 60 | 105,000 | 240 |
| 2011-01-06 | 60 | 62 | 60 | 61 | 326,000 | 244 |
| 2011-01-05 | 58 | 59 | 58 | 59 | 152,000 | 236 |
| 2011-01-04 | 56 | 58 | 56 | 57 | 279,000 | 228 |
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