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