1929 日特建設(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30398401394398335,800398
2013-12-27400400384398253,000398
2013-12-26382399381396340,700396
2013-12-25362377360377376,600377
2013-12-24370373360362271,700362
2013-12-20376377367372273,500372
2013-12-19384386375378340,000378
2013-12-18386389380387200,900387
2013-12-17385389384388126,900388
2013-12-16393393384385145,500385
2013-12-13398398388390213,000390
2013-12-12405405393393226,600393
2013-12-11397403394403213,200403
2013-12-10389396388395216,700395
2013-12-09402402385389328,200389
2013-12-06397400392395119,200395
2013-12-05399401396396168,000396
2013-12-04404407396399224,900399
2013-12-03411412407408165,600408
2013-12-02403412402410203,400410
2013-11-29402407401402125,100402
2013-11-28408411403403158,300403
2013-11-27413416404405477,000405
2013-11-26400419398416652,800416
2013-11-25402409397402524,400402
2013-11-22397402393400614,000400
2013-11-21390395389394428,700394
2013-11-20390391386388289,400388
2013-11-19389396387393387,200393
2013-11-18390393385389561,000389
2013-11-15400400388390592,700390
2013-11-14400402394398574,900398
2013-11-13401402396397314,200397
2013-11-12398410396400375,700400
2013-11-11422429396402812,500402
2013-11-08420437418434481,400434
2013-11-07429439420428570,000428
2013-11-06430433422432220,300432
2013-11-05427436425430347,300430
2013-11-01426430407427672,000427
2013-10-31430439422428473,300428
2013-10-304504524224251,235,700425
2013-10-294304484244422,102,200442
2013-10-28415428408427526,400427
2013-10-25412413406410217,000410
2013-10-24404415403412227,300412
2013-10-23412418401405383,700405
2013-10-22404418403417314,800417
2013-10-21407410402404126,400404
2013-10-18399407394405317,600405
2013-10-17403405395398160,500398
2013-10-16404404394397212,400397
2013-10-15404411401402209,100402
2013-10-11409412403406322,700406
2013-10-10413415401402368,300402
2013-10-09395414387408500,000408
2013-10-08394407390399461,300399
2013-10-07398407380398703,100398
2013-10-04410410397398317,400398
2013-10-03402417396410579,000410
2013-10-02407423398401646,000401
2013-10-01420423405407422,000407
2013-09-30411422409416217,600416
2013-09-27430432414418630,700418
2013-09-26394424393420945,000420
2013-09-254314313943991,127,700399
2013-09-244294354244301,151,900430
2013-09-204074354034282,784,500428
2013-09-19399409396405673,600405
2013-09-18406408396397543,900397
2013-09-174094164044101,047,300410
2013-09-13395405394404539,900404
2013-09-12393403387403774,400403
2013-09-114194193953992,313,900399
2013-09-103784083773892,554,800389
2013-09-093773873743781,542,000378
2013-09-06370370354361308,300361
2013-09-05364370360365471,600365
2013-09-043433673413671,142,300367
2013-09-03344346337342121,300342
2013-09-02333343330341133,200341
2013-08-3033633832832986,100329
2013-08-2933133533133481,800334
2013-08-28336336326329169,200329
2013-08-27343345335339239,400339
2013-08-26329344327342350,200342
2013-08-23322326321325103,400325
2013-08-2231832631732572,700325
2013-08-2131632231632064,400320
2013-08-20325328317318123,700318
2013-08-1932632932232958,000329
2013-08-1632332732032175,800321
2013-08-1533133132532573,500325
2013-08-1433233532633351,900333
2013-08-13321331319331114,900331
2013-08-12327327316318124,800318
2013-08-09322330322326110,700326
2013-08-08318327317319216,800319
2013-08-07337341335335115,800335
2013-08-06340342337341103,000341
2013-08-05338344337340104,000340
2013-08-02333338332336144,000336
2013-08-01314330314330243,300330
2013-07-3131531931131389,400313
2013-07-30309320309318311,300318
2013-07-29326328312315180,000315
2013-07-26334334328330195,000330
2013-07-25345349335340168,300340
2013-07-24352356343344247,900344
2013-07-23352354349350170,400350
2013-07-22351359351356273,700356
2013-07-19364364351356254,900356
2013-07-18363364360364123,500364
2013-07-17364364356362218,200362
2013-07-16369369364364141,100364
2013-07-12364369363368519,200368
2013-07-11354361353359475,600359
2013-07-10352358352357265,200357
2013-07-09350357350356573,000356
2013-07-08346356341345584,600345
2013-07-05324346322342708,400342
2013-07-04317323317323178,800323
2013-07-03320320312317225,100317
2013-07-02307321307321540,900321
2013-07-01315316301306300,600306
2013-06-28309311304311168,400311
2013-06-27299305282305192,900305
2013-06-26304307290291183,000291
2013-06-25308309302304139,200304
2013-06-24305312301308186,900308
2013-06-21299303293302145,600302
2013-06-2030530830230484,300304
2013-06-19307312303307114,500307
2013-06-1830531230430680,600306
2013-06-17293307293305168,100305
2013-06-14308308296301203,600301
2013-06-13302308298298177,200298
2013-06-12300312295310204,300310
2013-06-11310316304305182,900305
2013-06-10303316303309501,300309
2013-06-07295300283295465,200295
2013-06-06311319301301416,300301
2013-06-05317338313316554,700316
2013-06-04312319305318257,400318
2013-06-03309321307312458,400312
2013-05-31314320309313384,500313
2013-05-30321325302306723,700306
2013-05-29329332324328258,700328
2013-05-28321330320323295,200323
2013-05-27326333321321344,800321
2013-05-24340349322335837,600335
2013-05-23361362341342934,700342
2013-05-22361367357363346,100363
2013-05-21365366356357490,500357
2013-05-20369372362364465,000364
2013-05-17348374348365551,600365
2013-05-16361364340348802,300348
2013-05-15374375358362852,500362
2013-05-14370376368374584,600374
2013-05-13369371365369659,200369
2013-05-103613733583662,186,200366
2013-05-09410413389390820,000390
2013-05-084054183944032,936,900403
2013-05-07380385375376636,900376
2013-05-02382382369374596,700374
2013-05-01389390381384425,000384
2013-04-30375390374385657,200385
2013-04-263673993673833,069,900383
2013-04-25370373362362581,600362
2013-04-24388388370372743,000372
2013-04-233663813623801,305,300380
2013-04-22350362350362707,200362
2013-04-19352355344348476,400348
2013-04-18358366354357376,200357
2013-04-17356362354359206,200359
2013-04-16353359352353210,600353
2013-04-15366370355361320,900361
2013-04-12357364357361144,900361
2013-04-11374374354362380,800362
2013-04-10354369346366627,200366
2013-04-09353358350352370,700352
2013-04-08339346333346385,600346
2013-04-05344348333333383,500333
2013-04-04331344325343230,000343
2013-04-03327337327335172,800335
2013-04-02319335315327363,900327
2013-04-01340350325325244,600325
2013-03-29354354341342179,400342
2013-03-28354356347351167,500351
2013-03-27339354339351201,500351
2013-03-26353356347347406,300347
2013-03-25365365357358299,900358
2013-03-22370372363363276,600363
2013-03-21364377360374457,800374
2013-03-19366367363365156,600365
2013-03-18369371361362350,600362
2013-03-15378379373375269,600375
2013-03-14377381373380345,700380
2013-03-13370380368377455,900377
2013-03-12377377368371324,900371
2013-03-11363378362378519,000378
2013-03-08362362356360255,200360
2013-03-07364365358359283,800359
2013-03-06366367362364295,300364
2013-03-05369372363364234,800364
2013-03-04374377367369312,000369
2013-03-01378379372373257,100373
2013-02-28382383373374420,700374
2013-02-27369383363380786,800380
2013-02-26364374362365309,000365
2013-02-25375380372374207,700374
2013-02-22372375366372284,700372
2013-02-21370377368374248,900374
2013-02-20378382372375262,500375
2013-02-19365381365378496,000378
2013-02-18347367347366373,300366
2013-02-15364366338349703,800349
2013-02-14365371361367290,500367
2013-02-13380380362364543,700364
2013-02-12394398380381588,200381
2013-02-08396396380386421,100386
2013-02-07380389376388483,600388
2013-02-06380384377380288,300380
2013-02-05383391376377394,000377
2013-02-04388390382385231,200385
2013-02-01391394384385268,500385
2013-01-31397397381391601,700391
2013-01-303794023793981,179,000398
2013-01-29368387367378651,900378
2013-01-28376376366370373,000370
2013-01-25380384372375333,500375
2013-01-24366379366378562,800378
2013-01-23380381365367806,900367
2013-01-22388395379386689,300386
2013-01-21385390374385526,200385
2013-01-18381382374379652,500379
2013-01-173973993613731,176,000373
2013-01-164094113953971,004,200397
2013-01-15403413400409944,000409
2013-01-11419419403408889,000408
2013-01-10426426413414822,200414
2013-01-093944253924221,476,900422
2013-01-084104274054082,112,400408
2013-01-073934163854052,063,200405
2013-01-04392395384393995,100393

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