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
2012-12-28	385	389	373	384	962,700	384
2012-12-27	395	395	388	390	784,200	390
2012-12-26	394	394	390	393	685,800	393
2012-12-25	393	393	385	392	939,800	392
2012-12-21	396	396	362	383	1,986,300	383
2012-12-20	383	398	381	389	3,244,800	389
2012-12-19	355	375	355	367	2,015,600	367
2012-12-18	343	351	342	348	822,500	348
2012-12-17	350	350	342	342	796,500	342
2012-12-14	335	344	330	341	1,090,900	341
2012-12-13	343	346	338	340	594,600	340
2012-12-12	334	348	333	341	700,100	341
2012-12-11	333	334	321	331	617,900	331
2012-12-10	345	347	332	333	689,700	333
2012-12-07	335	339	333	337	516,100	337
2012-12-06	337	339	331	337	560,700	337
2012-12-05	326	334	324	333	563,800	333
2012-12-04	334	339	326	326	981,500	326
2012-12-03	346	352	333	340	2,932,500	340
2012-11-30	315	318	308	314	928,400	314
2012-11-29	294	315	294	310	1,260,200	310
2012-11-28	305	306	293	294	815,500	294
2012-11-27	289	309	285	307	1,463,700	307
2012-11-26	294	295	289	289	329,300	289
2012-11-22	285	288	280	288	362,900	288
2012-11-21	290	294	285	286	479,700	286
2012-11-20	300	300	284	291	323,500	291
2012-11-19	296	305	293	293	680,500	293
2012-11-16	290	293	285	288	595,400	288
2012-11-15	268	309	268	291	1,316,300	291
2012-11-14	258	263	256	262	200,600	262
2012-11-13	258	260	256	260	148,500	260
2012-11-12	260	262	255	256	178,100	256
2012-11-09	258	264	257	258	188,600	258
2012-11-08	262	266	258	265	256,900	265
2012-11-07	275	276	266	267	369,700	267
2012-11-06	275	276	271	272	380,400	272
2012-11-05	285	285	277	282	416,800	282
2012-11-02	289	289	282	286	378,800	286
2012-11-01	290	292	283	289	683,700	289
2012-10-31	268	287	268	287	1,069,500	287
2012-10-30	265	272	260	267	598,800	267
2012-10-29	262	277	260	267	752,900	267
2012-10-26	267	267	259	260	531,000	260
2012-10-25	246	271	246	268	1,429,500	268
2012-10-24	240	244	237	243	269,100	243
2012-10-23	246	246	239	241	202,000	241
2012-10-22	236	247	235	243	201,000	243
2012-10-19	236	241	234	241	192,400	241
2012-10-18	244	245	235	239	297,300	239
2012-10-17	238	244	236	243	241,800	243
2012-10-16	230	237	230	234	162,000	234
2012-10-15	228	233	228	230	132,600	230
2012-10-12	230	234	229	229	154,300	229
2012-10-11	226	237	226	232	215,600	232
2012-10-10	236	237	228	230	281,900	230
2012-10-09	247	248	241	242	147,700	242
2012-10-05	246	249	245	249	208,000	249
2012-10-04	233	248	233	248	249,200	248
2012-10-03	234	236	228	235	178,200	235
2012-10-02	231	240	231	236	269,500	236
2012-10-01	238	239	226	236	388,600	236
2012-09-28	241	244	239	242	222,900	242
2012-09-27	242	243	239	240	262,000	240
2012-09-26	236	254	236	247	518,100	247
2012-09-25	56	62	56	61	2,324,000	244
2012-09-24	63	63	60	60	1,771,000	240
2012-09-21	64	64	63	63	622,000	252
2012-09-20	63	65	63	65	1,295,000	260
2012-09-19	65	66	63	63	1,096,000	252
2012-09-18	64	66	63	65	1,624,000	260
2012-09-14	65	65	64	64	1,005,000	256
2012-09-13	63	65	62	63	992,000	252
2012-09-12	63	64	62	64	1,421,000	256
2012-09-11	65	65	62	64	1,902,000	256
2012-09-10	67	68	65	66	2,136,000	264
2012-09-07	70	71	69	69	688,000	276
2012-09-06	70	71	69	69	608,000	276
2012-09-05	73	73	68	69	1,213,000	276
2012-09-04	73	73	71	72	559,000	288
2012-09-03	72	74	71	72	861,000	288
2012-08-31	73	74	73	73	588,000	292
2012-08-30	75	76	73	74	1,456,000	296
2012-08-29	73	75	72	75	668,000	300
2012-08-28	74	74	72	73	1,082,000	292
2012-08-27	71	74	71	74	1,151,000	296
2012-08-24	72	72	70	71	1,249,000	284
2012-08-23	73	75	72	73	1,115,000	292
2012-08-22	75	75	73	74	846,000	296
2012-08-21	78	78	74	76	2,211,000	304
2012-08-20	76	77	75	77	1,214,000	308
2012-08-17	76	77	75	75	1,585,000	300
2012-08-16	76	77	75	76	706,000	304
2012-08-15	78	82	75	76	6,164,000	304
2012-08-14	76	79	76	78	786,000	312
2012-08-13	77	78	76	78	552,000	312
2012-08-10	76	77	75	76	888,000	304
2012-08-09	77	79	77	77	820,000	308
2012-08-08	78	79	77	78	1,688,000	312
2012-08-07	78	79	76	79	1,301,000	316
2012-08-06	79	79	76	76	888,000	304
2012-08-03	75	78	75	78	1,021,000	312
2012-08-02	77	77	75	76	694,000	304
2012-08-01	78	78	75	77	1,258,000	308
2012-07-31	80	80	77	79	1,421,000	316
2012-07-30	80	81	78	79	1,173,000	316
2012-07-27	78	79	77	78	1,139,000	312
2012-07-26	73	77	72	76	1,191,000	304
2012-07-25	70	72	69	72	1,427,000	288
2012-07-24	72	73	70	71	1,640,000	284
2012-07-23	77	77	72	73	1,876,000	292
2012-07-20	80	80	78	78	919,000	312
2012-07-19	80	81	79	80	1,038,000	320
2012-07-18	83	83	79	80	2,299,000	320
2012-07-17	82	83	80	82	2,105,000	328
2012-07-13	80	83	79	82	2,959,000	328
2012-07-12	83	83	79	80	1,541,000	320
2012-07-11	82	83	81	81	1,245,000	324
2012-07-10	83	86	83	83	2,868,000	332
2012-07-09	85	86	84	85	2,045,000	340
2012-07-06	88	89	87	87	3,984,000	348
2012-07-05	94	94	88	88	4,618,000	352
2012-07-04	94	94	92	94	5,017,000	376
2012-07-03	96	97	91	94	15,010,000	376
2012-07-02	90	90	88	89	1,157,000	356
2012-06-29	86	90	86	88	2,395,000	352
2012-06-28	90	91	86	88	3,600,000	352
2012-06-27	86	90	85	90	3,719,000	360
2012-06-26	88	89	85	86	2,289,000	344
2012-06-25	94	94	88	89	5,216,000	356
2012-06-22	82	90	82	90	8,647,000	360
2012-06-21	80	85	79	83	4,071,000	332
2012-06-20	79	80	78	80	1,155,000	320
2012-06-19	79	80	77	78	1,344,000	312
2012-06-18	80	81	79	80	891,000	320
2012-06-15	79	79	76	77	912,000	308
2012-06-14	79	80	78	78	550,000	312
2012-06-13	79	81	79	80	1,199,000	320
2012-06-12	77	80	76	80	1,538,000	320
2012-06-11	76	79	76	79	1,782,000	316
2012-06-08	77	77	74	75	1,605,000	300
2012-06-07	77	78	76	77	1,371,000	308
2012-06-06	74	75	72	75	1,637,000	300
2012-06-05	70	74	69	73	1,420,000	292
2012-06-04	70	71	68	68	2,095,000	272
2012-06-01	76	77	73	73	1,218,000	292
2012-05-31	73	78	73	78	1,151,000	312
2012-05-30	76	78	75	77	1,296,000	308
2012-05-29	72	77	71	76	2,415,000	304
2012-05-28	77	77	72	74	1,875,000	296
2012-05-25	78	80	77	78	766,000	312
2012-05-24	78	79	75	79	3,073,000	316
2012-05-23	84	84	76	77	5,410,000	308
2012-05-22	85	86	83	84	1,903,000	336
2012-05-21	82	84	82	83	2,310,000	332
2012-05-18	81	83	80	82	2,500,000	328
2012-05-17	81	85	80	84	2,723,000	336
2012-05-16	85	86	81	82	3,621,000	328
2012-05-15	82	84	79	83	5,770,000	332
2012-05-14	88	88	83	84	5,846,000	336
2012-05-11	105	105	84	87	20,775,000	348
2012-05-10	103	109	103	108	2,680,000	432
2012-05-09	107	108	105	106	1,511,000	424
2012-05-08	108	109	106	108	1,477,000	432
2012-05-07	114	116	105	107	3,842,000	428
2012-05-02	115	117	115	117	940,000	468
2012-05-01	118	118	115	115	2,774,000	460
2012-04-27	121	121	119	119	1,353,000	476
2012-04-26	122	122	121	121	717,000	484
2012-04-25	121	123	120	122	2,093,000	488
2012-04-24	122	123	120	121	1,903,000	484
2012-04-23	122	123	121	123	2,740,000	492
2012-04-20	119	123	119	122	3,849,000	488
2012-04-19	119	120	118	119	636,000	476
2012-04-18	119	120	118	119	1,205,000	476
2012-04-17	118	119	117	119	1,349,000	476
2012-04-16	119	120	117	117	1,652,000	468
2012-04-13	120	122	119	120	1,942,000	480
2012-04-12	122	122	119	120	1,054,000	480
2012-04-11	118	121	118	121	1,657,000	484
2012-04-10	123	124	120	121	2,146,000	484
2012-04-09	119	123	118	122	2,118,000	488
2012-04-06	120	121	118	121	1,630,000	484
2012-04-05	118	121	118	120	1,350,000	480
2012-04-04	122	122	119	119	1,587,000	476
2012-04-03	123	124	121	122	1,301,000	488
2012-04-02	125	125	123	124	1,489,000	496
2012-03-30	124	125	123	125	2,201,000	500
2012-03-29	125	126	123	125	3,374,000	500
2012-03-28	118	125	117	125	5,213,000	500
2012-03-27	118	120	117	119	1,524,000	476
2012-03-26	119	120	117	117	944,000	468
2012-03-23	120	120	118	120	1,305,000	480
2012-03-22	121	122	120	120	1,005,000	480
2012-03-21	120	123	120	121	2,196,000	484
2012-03-19	120	122	119	120	1,832,000	480
2012-03-16	120	121	119	119	1,287,000	476
2012-03-15	121	122	120	120	1,372,000	480
2012-03-14	122	124	121	121	2,355,000	484
2012-03-13	124	125	121	122	3,121,000	488
2012-03-12	124	125	122	125	2,998,000	500
2012-03-09	125	126	122	123	2,371,000	492
2012-03-08	124	127	122	124	5,857,000	496
2012-03-07	120	123	119	123	2,072,000	492
2012-03-06	120	123	119	122	3,914,000	488
2012-03-05	117	120	116	120	3,480,000	480
2012-03-02	115	117	114	116	1,951,000	464
2012-03-01	119	121	115	116	2,382,000	464
2012-02-29	118	119	116	118	2,317,000	472
2012-02-28	116	119	114	118	2,507,000	472
2012-02-27	120	121	117	118	2,495,000	472
2012-02-24	122	122	118	119	2,211,000	476
2012-02-23	122	122	120	120	2,022,000	480
2012-02-22	120	123	119	122	3,819,000	488
2012-02-21	112	120	111	119	4,743,000	476
2012-02-20	118	119	111	113	5,929,000	452
2012-02-17	123	123	118	119	4,491,000	476
2012-02-16	122	126	121	121	2,518,000	484
2012-02-15	126	126	122	123	3,145,000	492
2012-02-14	124	126	124	125	2,534,000	500
2012-02-13	125	126	123	123	4,564,000	492
2012-02-10	131	132	128	129	6,406,000	516
2012-02-09	129	133	126	130	9,033,000	520
2012-02-08	125	132	124	129	15,500,000	516
2012-02-07	126	127	123	124	5,292,000	496
2012-02-06	121	127	120	127	6,552,000	508
2012-02-03	122	127	119	119	7,955,000	476
2012-02-02	125	126	122	123	3,820,000	492
2012-02-01	120	125	119	125	8,779,000	500
2012-01-31	118	120	117	118	2,348,000	472
2012-01-30	120	121	118	118	2,410,000	472
2012-01-27	120	123	118	120	3,879,000	480
2012-01-26	121	122	118	120	3,559,000	480
2012-01-25	122	124	120	122	3,489,000	488
2012-01-24	127	127	120	121	5,312,000	484
2012-01-23	119	125	119	123	6,142,000	492
2012-01-20	121	123	116	118	5,885,000	472
2012-01-19	120	123	118	120	6,502,000	480
2012-01-18	129	130	119	122	16,443,000	488
2012-01-17	113	129	113	129	28,321,000	516
2012-01-16	107	112	106	111	5,049,000	444
2012-01-13	106	110	105	108	3,868,000	432
2012-01-12	111	111	106	107	3,072,000	428
2012-01-11	112	113	109	110	5,043,000	440
2012-01-10	108	112	106	112	7,010,000	448
2012-01-06	105	108	104	106	5,050,000	424
2012-01-05	103	107	101	105	5,816,000	420
2012-01-04	101	103	100	102	3,310,000	408

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31