1929 日特建設(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28385389373384962,700384
2012-12-27395395388390784,200390
2012-12-26394394390393685,800393
2012-12-25393393385392939,800392
2012-12-213963963623831,986,300383
2012-12-203833983813893,244,800389
2012-12-193553753553672,015,600367
2012-12-18343351342348822,500348
2012-12-17350350342342796,500342
2012-12-143353443303411,090,900341
2012-12-13343346338340594,600340
2012-12-12334348333341700,100341
2012-12-11333334321331617,900331
2012-12-10345347332333689,700333
2012-12-07335339333337516,100337
2012-12-06337339331337560,700337
2012-12-05326334324333563,800333
2012-12-04334339326326981,500326
2012-12-033463523333402,932,500340
2012-11-30315318308314928,400314
2012-11-292943152943101,260,200310
2012-11-28305306293294815,500294
2012-11-272893092853071,463,700307
2012-11-26294295289289329,300289
2012-11-22285288280288362,900288
2012-11-21290294285286479,700286
2012-11-20300300284291323,500291
2012-11-19296305293293680,500293
2012-11-16290293285288595,400288
2012-11-152683092682911,316,300291
2012-11-14258263256262200,600262
2012-11-13258260256260148,500260
2012-11-12260262255256178,100256
2012-11-09258264257258188,600258
2012-11-08262266258265256,900265
2012-11-07275276266267369,700267
2012-11-06275276271272380,400272
2012-11-05285285277282416,800282
2012-11-02289289282286378,800286
2012-11-01290292283289683,700289
2012-10-312682872682871,069,500287
2012-10-30265272260267598,800267
2012-10-29262277260267752,900267
2012-10-26267267259260531,000260
2012-10-252462712462681,429,500268
2012-10-24240244237243269,100243
2012-10-23246246239241202,000241
2012-10-22236247235243201,000243
2012-10-19236241234241192,400241
2012-10-18244245235239297,300239
2012-10-17238244236243241,800243
2012-10-16230237230234162,000234
2012-10-15228233228230132,600230
2012-10-12230234229229154,300229
2012-10-11226237226232215,600232
2012-10-10236237228230281,900230
2012-10-09247248241242147,700242
2012-10-05246249245249208,000249
2012-10-04233248233248249,200248
2012-10-03234236228235178,200235
2012-10-02231240231236269,500236
2012-10-01238239226236388,600236
2012-09-28241244239242222,900242
2012-09-27242243239240262,000240
2012-09-26236254236247518,100247
2012-09-25566256612,324,000244
2012-09-24636360601,771,000240
2012-09-2164646363622,000252
2012-09-20636563651,295,000260
2012-09-19656663631,096,000252
2012-09-18646663651,624,000260
2012-09-14656564641,005,000256
2012-09-1363656263992,000252
2012-09-12636462641,421,000256
2012-09-11656562641,902,000256
2012-09-10676865662,136,000264
2012-09-0770716969688,000276
2012-09-0670716969608,000276
2012-09-05737368691,213,000276
2012-09-0473737172559,000288
2012-09-0372747172861,000288
2012-08-3173747373588,000292
2012-08-30757673741,456,000296
2012-08-2973757275668,000300
2012-08-28747472731,082,000292
2012-08-27717471741,151,000296
2012-08-24727270711,249,000284
2012-08-23737572731,115,000292
2012-08-2275757374846,000296
2012-08-21787874762,211,000304
2012-08-20767775771,214,000308
2012-08-17767775751,585,000300
2012-08-1676777576706,000304
2012-08-15788275766,164,000304
2012-08-1476797678786,000312
2012-08-1377787678552,000312
2012-08-1076777576888,000304
2012-08-0977797777820,000308
2012-08-08787977781,688,000312
2012-08-07787976791,301,000316
2012-08-0679797676888,000304
2012-08-03757875781,021,000312
2012-08-0277777576694,000304
2012-08-01787875771,258,000308
2012-07-31808077791,421,000316
2012-07-30808178791,173,000316
2012-07-27787977781,139,000312
2012-07-26737772761,191,000304
2012-07-25707269721,427,000288
2012-07-24727370711,640,000284
2012-07-23777772731,876,000292
2012-07-2080807878919,000312
2012-07-19808179801,038,000320
2012-07-18838379802,299,000320
2012-07-17828380822,105,000328
2012-07-13808379822,959,000328
2012-07-12838379801,541,000320
2012-07-11828381811,245,000324
2012-07-10838683832,868,000332
2012-07-09858684852,045,000340
2012-07-06888987873,984,000348
2012-07-05949488884,618,000352
2012-07-04949492945,017,000376
2012-07-039697919415,010,000376
2012-07-02909088891,157,000356
2012-06-29869086882,395,000352
2012-06-28909186883,600,000352
2012-06-27869085903,719,000360
2012-06-26888985862,289,000344
2012-06-25949488895,216,000356
2012-06-22829082908,647,000360
2012-06-21808579834,071,000332
2012-06-20798078801,155,000320
2012-06-19798077781,344,000312
2012-06-1880817980891,000320
2012-06-1579797677912,000308
2012-06-1479807878550,000312
2012-06-13798179801,199,000320
2012-06-12778076801,538,000320
2012-06-11767976791,782,000316
2012-06-08777774751,605,000300
2012-06-07777876771,371,000308
2012-06-06747572751,637,000300
2012-06-05707469731,420,000292
2012-06-04707168682,095,000272
2012-06-01767773731,218,000292
2012-05-31737873781,151,000312
2012-05-30767875771,296,000308
2012-05-29727771762,415,000304
2012-05-28777772741,875,000296
2012-05-2578807778766,000312
2012-05-24787975793,073,000316
2012-05-23848476775,410,000308
2012-05-22858683841,903,000336
2012-05-21828482832,310,000332
2012-05-18818380822,500,000328
2012-05-17818580842,723,000336
2012-05-16858681823,621,000328
2012-05-15828479835,770,000332
2012-05-14888883845,846,000336
2012-05-11105105848720,775,000348
2012-05-101031091031082,680,000432
2012-05-091071081051061,511,000424
2012-05-081081091061081,477,000432
2012-05-071141161051073,842,000428
2012-05-02115117115117940,000468
2012-05-011181181151152,774,000460
2012-04-271211211191191,353,000476
2012-04-26122122121121717,000484
2012-04-251211231201222,093,000488
2012-04-241221231201211,903,000484
2012-04-231221231211232,740,000492
2012-04-201191231191223,849,000488
2012-04-19119120118119636,000476
2012-04-181191201181191,205,000476
2012-04-171181191171191,349,000476
2012-04-161191201171171,652,000468
2012-04-131201221191201,942,000480
2012-04-121221221191201,054,000480
2012-04-111181211181211,657,000484
2012-04-101231241201212,146,000484
2012-04-091191231181222,118,000488
2012-04-061201211181211,630,000484
2012-04-051181211181201,350,000480
2012-04-041221221191191,587,000476
2012-04-031231241211221,301,000488
2012-04-021251251231241,489,000496
2012-03-301241251231252,201,000500
2012-03-291251261231253,374,000500
2012-03-281181251171255,213,000500
2012-03-271181201171191,524,000476
2012-03-26119120117117944,000468
2012-03-231201201181201,305,000480
2012-03-221211221201201,005,000480
2012-03-211201231201212,196,000484
2012-03-191201221191201,832,000480
2012-03-161201211191191,287,000476
2012-03-151211221201201,372,000480
2012-03-141221241211212,355,000484
2012-03-131241251211223,121,000488
2012-03-121241251221252,998,000500
2012-03-091251261221232,371,000492
2012-03-081241271221245,857,000496
2012-03-071201231191232,072,000492
2012-03-061201231191223,914,000488
2012-03-051171201161203,480,000480
2012-03-021151171141161,951,000464
2012-03-011191211151162,382,000464
2012-02-291181191161182,317,000472
2012-02-281161191141182,507,000472
2012-02-271201211171182,495,000472
2012-02-241221221181192,211,000476
2012-02-231221221201202,022,000480
2012-02-221201231191223,819,000488
2012-02-211121201111194,743,000476
2012-02-201181191111135,929,000452
2012-02-171231231181194,491,000476
2012-02-161221261211212,518,000484
2012-02-151261261221233,145,000492
2012-02-141241261241252,534,000500
2012-02-131251261231234,564,000492
2012-02-101311321281296,406,000516
2012-02-091291331261309,033,000520
2012-02-0812513212412915,500,000516
2012-02-071261271231245,292,000496
2012-02-061211271201276,552,000508
2012-02-031221271191197,955,000476
2012-02-021251261221233,820,000492
2012-02-011201251191258,779,000500
2012-01-311181201171182,348,000472
2012-01-301201211181182,410,000472
2012-01-271201231181203,879,000480
2012-01-261211221181203,559,000480
2012-01-251221241201223,489,000488
2012-01-241271271201215,312,000484
2012-01-231191251191236,142,000492
2012-01-201211231161185,885,000472
2012-01-191201231181206,502,000480
2012-01-1812913011912216,443,000488
2012-01-1711312911312928,321,000516
2012-01-161071121061115,049,000444
2012-01-131061101051083,868,000432
2012-01-121111111061073,072,000428
2012-01-111121131091105,043,000440
2012-01-101081121061127,010,000448
2012-01-061051081041065,050,000424
2012-01-051031071011055,816,000420
2012-01-041011031001023,310,000408

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