1929 日特建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 490 | 491 | 486 | 490 | 45,100 | 490 |
| 2015-12-29 | 482 | 489 | 478 | 486 | 75,800 | 486 |
| 2015-12-28 | 470 | 478 | 467 | 474 | 76,900 | 474 |
| 2015-12-25 | 469 | 475 | 459 | 462 | 128,300 | 462 |
| 2015-12-24 | 486 | 486 | 461 | 465 | 171,300 | 465 |
| 2015-12-22 | 484 | 487 | 479 | 480 | 102,100 | 480 |
| 2015-12-21 | 486 | 488 | 478 | 482 | 79,200 | 482 |
| 2015-12-18 | 495 | 498 | 488 | 490 | 90,200 | 490 |
| 2015-12-17 | 494 | 500 | 492 | 495 | 80,700 | 495 |
| 2015-12-16 | 500 | 500 | 490 | 494 | 63,100 | 494 |
| 2015-12-15 | 503 | 504 | 485 | 487 | 78,400 | 487 |
| 2015-12-14 | 491 | 497 | 484 | 497 | 152,600 | 497 |
| 2015-12-11 | 498 | 502 | 493 | 496 | 174,700 | 496 |
| 2015-12-10 | 506 | 510 | 500 | 500 | 126,800 | 500 |
| 2015-12-09 | 514 | 516 | 505 | 505 | 130,100 | 505 |
| 2015-12-08 | 523 | 523 | 515 | 518 | 99,000 | 518 |
| 2015-12-07 | 526 | 527 | 518 | 519 | 167,700 | 519 |
| 2015-12-04 | 511 | 524 | 508 | 521 | 232,300 | 521 |
| 2015-12-03 | 507 | 517 | 507 | 511 | 252,200 | 511 |
| 2015-12-02 | 505 | 513 | 505 | 509 | 352,400 | 509 |
| 2015-12-01 | 502 | 514 | 501 | 510 | 303,300 | 510 |
| 2015-11-30 | 510 | 520 | 501 | 503 | 320,700 | 503 |
| 2015-11-27 | 522 | 522 | 508 | 508 | 273,200 | 508 |
| 2015-11-26 | 519 | 525 | 516 | 516 | 173,600 | 516 |
| 2015-11-25 | 517 | 532 | 514 | 519 | 313,400 | 519 |
| 2015-11-24 | 520 | 522 | 514 | 517 | 98,300 | 517 |
| 2015-11-20 | 520 | 520 | 514 | 519 | 65,700 | 519 |
| 2015-11-19 | 522 | 522 | 513 | 516 | 120,700 | 516 |
| 2015-11-18 | 527 | 527 | 512 | 513 | 106,200 | 513 |
| 2015-11-17 | 525 | 529 | 523 | 525 | 135,100 | 525 |
| 2015-11-16 | 516 | 528 | 515 | 521 | 153,800 | 521 |
| 2015-11-13 | 527 | 531 | 526 | 526 | 91,800 | 526 |
| 2015-11-12 | 536 | 537 | 528 | 534 | 139,700 | 534 |
| 2015-11-11 | 528 | 535 | 526 | 531 | 226,100 | 531 |
| 2015-11-10 | 528 | 538 | 525 | 530 | 268,400 | 530 |
| 2015-11-09 | 532 | 535 | 520 | 532 | 350,000 | 532 |
| 2015-11-06 | 520 | 535 | 507 | 531 | 569,100 | 531 |
| 2015-11-05 | 514 | 534 | 507 | 523 | 319,700 | 523 |
| 2015-11-04 | 532 | 535 | 515 | 518 | 297,800 | 518 |
| 2015-11-02 | 534 | 538 | 526 | 533 | 211,000 | 533 |
| 2015-10-30 | 542 | 546 | 536 | 541 | 154,300 | 541 |
| 2015-10-29 | 542 | 544 | 536 | 542 | 415,000 | 542 |
| 2015-10-28 | 536 | 549 | 535 | 541 | 250,600 | 541 |
| 2015-10-27 | 547 | 549 | 535 | 536 | 302,200 | 536 |
| 2015-10-26 | 563 | 565 | 545 | 551 | 419,700 | 551 |
| 2015-10-23 | 575 | 575 | 560 | 563 | 181,400 | 563 |
| 2015-10-22 | 570 | 575 | 556 | 567 | 304,700 | 567 |
| 2015-10-21 | 552 | 562 | 552 | 561 | 182,300 | 561 |
| 2015-10-20 | 566 | 570 | 551 | 554 | 190,200 | 554 |
| 2015-10-19 | 571 | 572 | 561 | 563 | 333,100 | 563 |
| 2015-10-16 | 575 | 580 | 554 | 561 | 415,600 | 561 |
| 2015-10-15 | 564 | 584 | 561 | 573 | 584,700 | 573 |
| 2015-10-14 | 547 | 565 | 546 | 559 | 329,400 | 559 |
| 2015-10-13 | 553 | 560 | 545 | 547 | 163,900 | 547 |
| 2015-10-09 | 528 | 549 | 521 | 548 | 231,200 | 548 |
| 2015-10-08 | 541 | 551 | 526 | 531 | 235,000 | 531 |
| 2015-10-07 | 549 | 549 | 533 | 539 | 161,600 | 539 |
| 2015-10-06 | 561 | 562 | 545 | 548 | 123,600 | 548 |
| 2015-10-05 | 545 | 559 | 545 | 557 | 229,500 | 557 |
| 2015-10-02 | 548 | 548 | 537 | 540 | 135,800 | 540 |
| 2015-10-01 | 554 | 556 | 546 | 549 | 180,600 | 549 |
| 2015-09-30 | 540 | 547 | 529 | 544 | 219,000 | 544 |
| 2015-09-29 | 552 | 557 | 533 | 533 | 197,000 | 533 |
| 2015-09-28 | 555 | 564 | 549 | 558 | 199,700 | 558 |
| 2015-09-25 | 542 | 549 | 536 | 548 | 133,600 | 548 |
| 2015-09-24 | 541 | 555 | 534 | 535 | 208,100 | 535 |
| 2015-09-18 | 546 | 558 | 545 | 546 | 212,800 | 546 |
| 2015-09-17 | 545 | 564 | 543 | 546 | 445,000 | 546 |
| 2015-09-16 | 535 | 550 | 528 | 546 | 299,100 | 546 |
| 2015-09-15 | 549 | 549 | 525 | 526 | 216,800 | 526 |
| 2015-09-14 | 553 | 557 | 529 | 545 | 410,300 | 545 |
| 2015-09-11 | 563 | 566 | 538 | 552 | 508,100 | 552 |
| 2015-09-10 | 522 | 558 | 522 | 555 | 489,600 | 555 |
| 2015-09-09 | 530 | 537 | 523 | 537 | 179,900 | 537 |
| 2015-09-08 | 525 | 527 | 505 | 507 | 152,800 | 507 |
| 2015-09-07 | 514 | 537 | 504 | 523 | 203,000 | 523 |
| 2015-09-04 | 522 | 529 | 509 | 514 | 210,300 | 514 |
| 2015-09-03 | 546 | 559 | 517 | 518 | 456,600 | 518 |
| 2015-09-02 | 497 | 549 | 496 | 546 | 734,200 | 546 |
| 2015-09-01 | 521 | 524 | 512 | 514 | 289,300 | 514 |
| 2015-08-31 | 499 | 530 | 493 | 526 | 536,600 | 526 |
| 2015-08-28 | 492 | 496 | 474 | 492 | 165,000 | 492 |
| 2015-08-27 | 489 | 489 | 472 | 481 | 112,000 | 481 |
| 2015-08-26 | 460 | 468 | 450 | 465 | 150,000 | 465 |
| 2015-08-25 | 441 | 468 | 435 | 440 | 147,400 | 440 |
| 2015-08-24 | 467 | 494 | 454 | 454 | 175,400 | 454 |
| 2015-08-21 | 486 | 499 | 481 | 485 | 109,600 | 485 |
| 2015-08-20 | 498 | 513 | 498 | 500 | 93,900 | 500 |
| 2015-08-19 | 509 | 510 | 499 | 500 | 148,300 | 500 |
| 2015-08-18 | 492 | 514 | 490 | 512 | 216,200 | 512 |
| 2015-08-17 | 490 | 490 | 484 | 489 | 34,500 | 489 |
| 2015-08-14 | 480 | 486 | 479 | 485 | 40,900 | 485 |
| 2015-08-13 | 480 | 488 | 476 | 477 | 83,000 | 477 |
| 2015-08-12 | 494 | 497 | 479 | 485 | 133,500 | 485 |
| 2015-08-11 | 494 | 500 | 487 | 495 | 93,100 | 495 |
| 2015-08-10 | 503 | 509 | 494 | 498 | 110,800 | 498 |
| 2015-08-07 | 511 | 514 | 494 | 511 | 343,900 | 511 |
| 2015-08-06 | 486 | 503 | 478 | 499 | 254,000 | 499 |
| 2015-08-05 | 442 | 490 | 442 | 484 | 260,400 | 484 |
| 2015-08-04 | 455 | 456 | 435 | 438 | 164,300 | 438 |
| 2015-08-03 | 470 | 470 | 460 | 463 | 31,700 | 463 |
| 2015-07-31 | 468 | 476 | 468 | 470 | 43,300 | 470 |
| 2015-07-30 | 470 | 475 | 470 | 471 | 41,900 | 471 |
| 2015-07-29 | 472 | 473 | 466 | 470 | 54,200 | 470 |
| 2015-07-28 | 470 | 470 | 465 | 468 | 53,100 | 468 |
| 2015-07-27 | 479 | 479 | 460 | 465 | 55,800 | 465 |
| 2015-07-24 | 471 | 475 | 462 | 471 | 60,200 | 471 |
| 2015-07-23 | 466 | 468 | 463 | 466 | 57,600 | 466 |
| 2015-07-22 | 470 | 472 | 464 | 465 | 68,300 | 465 |
| 2015-07-21 | 460 | 476 | 460 | 472 | 66,500 | 472 |
| 2015-07-17 | 466 | 466 | 458 | 460 | 60,800 | 460 |
| 2015-07-16 | 467 | 468 | 460 | 465 | 54,700 | 465 |
| 2015-07-15 | 469 | 469 | 462 | 465 | 72,700 | 465 |
| 2015-07-14 | 468 | 468 | 459 | 463 | 69,200 | 463 |
| 2015-07-13 | 442 | 457 | 442 | 453 | 47,900 | 453 |
| 2015-07-10 | 450 | 453 | 442 | 444 | 82,700 | 444 |
| 2015-07-09 | 450 | 452 | 425 | 450 | 134,000 | 450 |
| 2015-07-08 | 475 | 481 | 458 | 460 | 100,200 | 460 |
| 2015-07-07 | 475 | 478 | 473 | 475 | 37,900 | 475 |
| 2015-07-06 | 477 | 479 | 471 | 472 | 54,500 | 472 |
| 2015-07-03 | 490 | 490 | 480 | 481 | 56,700 | 481 |
| 2015-07-02 | 496 | 496 | 478 | 487 | 80,800 | 487 |
| 2015-07-01 | 478 | 496 | 478 | 496 | 110,300 | 496 |
| 2015-06-30 | 476 | 482 | 476 | 482 | 77,700 | 482 |
| 2015-06-29 | 480 | 481 | 472 | 476 | 113,900 | 476 |
| 2015-06-26 | 483 | 490 | 483 | 487 | 65,100 | 487 |
| 2015-06-25 | 493 | 495 | 482 | 484 | 146,000 | 484 |
| 2015-06-24 | 499 | 499 | 492 | 493 | 94,000 | 493 |
| 2015-06-23 | 498 | 500 | 493 | 498 | 81,600 | 498 |
| 2015-06-22 | 492 | 500 | 492 | 498 | 46,400 | 498 |
| 2015-06-19 | 492 | 496 | 490 | 495 | 57,100 | 495 |
| 2015-06-18 | 494 | 494 | 488 | 488 | 95,500 | 488 |
| 2015-06-17 | 495 | 498 | 494 | 494 | 55,400 | 494 |
| 2015-06-16 | 500 | 501 | 496 | 496 | 72,700 | 496 |
| 2015-06-15 | 499 | 501 | 497 | 497 | 60,900 | 497 |
| 2015-06-12 | 499 | 505 | 499 | 501 | 180,600 | 501 |
| 2015-06-11 | 505 | 507 | 500 | 501 | 116,900 | 501 |
| 2015-06-10 | 500 | 506 | 500 | 502 | 131,600 | 502 |
| 2015-06-09 | 511 | 511 | 499 | 499 | 180,600 | 499 |
| 2015-06-08 | 513 | 514 | 511 | 511 | 30,100 | 511 |
| 2015-06-05 | 514 | 515 | 508 | 512 | 110,300 | 512 |
| 2015-06-04 | 514 | 517 | 512 | 514 | 74,000 | 514 |
| 2015-06-03 | 518 | 522 | 514 | 514 | 67,200 | 514 |
| 2015-06-02 | 524 | 524 | 520 | 521 | 84,200 | 521 |
| 2015-06-01 | 521 | 525 | 518 | 523 | 80,000 | 523 |
| 2015-05-29 | 517 | 523 | 515 | 521 | 133,100 | 521 |
| 2015-05-28 | 511 | 517 | 511 | 515 | 103,000 | 515 |
| 2015-05-27 | 525 | 527 | 505 | 512 | 420,400 | 512 |
| 2015-05-26 | 525 | 535 | 523 | 531 | 733,900 | 531 |
| 2015-05-25 | 546 | 547 | 538 | 545 | 286,300 | 545 |
| 2015-05-22 | 531 | 541 | 531 | 538 | 142,900 | 538 |
| 2015-05-21 | 542 | 546 | 535 | 535 | 416,500 | 535 |
| 2015-05-20 | 536 | 539 | 534 | 535 | 100,700 | 535 |
| 2015-05-19 | 524 | 540 | 523 | 537 | 257,900 | 537 |
| 2015-05-18 | 530 | 531 | 523 | 526 | 160,800 | 526 |
| 2015-05-15 | 538 | 538 | 529 | 530 | 94,000 | 530 |
| 2015-05-14 | 533 | 540 | 533 | 535 | 189,200 | 535 |
| 2015-05-13 | 532 | 544 | 531 | 539 | 284,000 | 539 |
| 2015-05-12 | 528 | 541 | 525 | 536 | 444,300 | 536 |
| 2015-05-11 | 524 | 529 | 522 | 524 | 433,200 | 524 |
| 2015-05-08 | 535 | 543 | 524 | 529 | 386,500 | 529 |
| 2015-05-07 | 522 | 536 | 520 | 533 | 616,000 | 533 |
| 2015-05-01 | 523 | 531 | 518 | 519 | 288,000 | 519 |
| 2015-04-30 | 520 | 536 | 519 | 532 | 389,200 | 532 |
| 2015-04-28 | 524 | 526 | 519 | 520 | 148,600 | 520 |
| 2015-04-27 | 524 | 525 | 521 | 523 | 194,600 | 523 |
| 2015-04-24 | 520 | 525 | 520 | 521 | 132,200 | 521 |
| 2015-04-23 | 519 | 522 | 517 | 519 | 136,500 | 519 |
| 2015-04-22 | 518 | 521 | 515 | 516 | 197,200 | 516 |
| 2015-04-21 | 521 | 522 | 518 | 519 | 225,500 | 519 |
| 2015-04-20 | 522 | 524 | 520 | 520 | 101,300 | 520 |
| 2015-04-17 | 524 | 528 | 522 | 523 | 150,400 | 523 |
| 2015-04-16 | 525 | 530 | 522 | 528 | 117,200 | 528 |
| 2015-04-15 | 523 | 526 | 521 | 526 | 158,600 | 526 |
| 2015-04-14 | 522 | 526 | 521 | 524 | 164,100 | 524 |
| 2015-04-13 | 520 | 527 | 520 | 523 | 141,000 | 523 |
| 2015-04-10 | 520 | 523 | 518 | 520 | 136,400 | 520 |
| 2015-04-09 | 526 | 526 | 520 | 521 | 166,100 | 521 |
| 2015-04-08 | 520 | 527 | 519 | 522 | 208,000 | 522 |
| 2015-04-07 | 528 | 529 | 516 | 520 | 498,200 | 520 |
| 2015-04-06 | 535 | 538 | 530 | 530 | 290,500 | 530 |
| 2015-04-03 | 534 | 539 | 533 | 535 | 313,600 | 535 |
| 2015-04-02 | 535 | 538 | 532 | 535 | 335,900 | 535 |
| 2015-04-01 | 534 | 541 | 527 | 540 | 787,500 | 540 |
| 2015-03-31 | 540 | 550 | 535 | 540 | 2,322,700 | 540 |
| 2015-03-30 | 490 | 496 | 487 | 489 | 191,200 | 489 |
| 2015-03-27 | 502 | 504 | 491 | 492 | 161,400 | 492 |
| 2015-03-26 | 505 | 507 | 501 | 504 | 124,100 | 504 |
| 2015-03-25 | 506 | 512 | 504 | 507 | 109,900 | 507 |
| 2015-03-24 | 500 | 511 | 500 | 510 | 143,300 | 510 |
| 2015-03-23 | 506 | 506 | 499 | 501 | 185,500 | 501 |
| 2015-03-20 | 499 | 506 | 497 | 499 | 192,900 | 499 |
| 2015-03-19 | 506 | 509 | 499 | 499 | 290,600 | 499 |
| 2015-03-18 | 511 | 515 | 506 | 510 | 288,700 | 510 |
| 2015-03-17 | 523 | 524 | 514 | 514 | 161,100 | 514 |
| 2015-03-16 | 527 | 529 | 515 | 520 | 209,400 | 520 |
| 2015-03-13 | 542 | 542 | 530 | 531 | 201,800 | 531 |
| 2015-03-12 | 519 | 539 | 519 | 538 | 195,800 | 538 |
| 2015-03-11 | 508 | 524 | 507 | 520 | 141,700 | 520 |
| 2015-03-10 | 519 | 521 | 511 | 515 | 143,900 | 515 |
| 2015-03-09 | 511 | 518 | 510 | 511 | 77,600 | 511 |
| 2015-03-06 | 528 | 528 | 515 | 516 | 111,600 | 516 |
| 2015-03-05 | 522 | 527 | 518 | 524 | 102,700 | 524 |
| 2015-03-04 | 525 | 534 | 522 | 526 | 145,600 | 526 |
| 2015-03-03 | 536 | 538 | 524 | 529 | 169,800 | 529 |
| 2015-03-02 | 541 | 545 | 531 | 534 | 144,200 | 534 |
| 2015-02-27 | 552 | 553 | 541 | 544 | 178,300 | 544 |
| 2015-02-26 | 553 | 557 | 548 | 550 | 158,800 | 550 |
| 2015-02-25 | 553 | 558 | 549 | 552 | 181,500 | 552 |
| 2015-02-24 | 553 | 553 | 543 | 552 | 189,900 | 552 |
| 2015-02-23 | 548 | 552 | 541 | 552 | 258,500 | 552 |
| 2015-02-20 | 537 | 545 | 531 | 538 | 213,800 | 538 |
| 2015-02-19 | 514 | 544 | 512 | 543 | 655,600 | 543 |
| 2015-02-18 | 512 | 517 | 507 | 508 | 177,600 | 508 |
| 2015-02-17 | 506 | 514 | 504 | 512 | 153,100 | 512 |
| 2015-02-16 | 511 | 513 | 507 | 508 | 145,100 | 508 |
| 2015-02-13 | 513 | 521 | 507 | 509 | 212,400 | 509 |
| 2015-02-12 | 523 | 523 | 510 | 513 | 151,400 | 513 |
| 2015-02-10 | 513 | 523 | 513 | 519 | 156,700 | 519 |
| 2015-02-09 | 501 | 520 | 500 | 516 | 371,800 | 516 |
| 2015-02-06 | 527 | 527 | 506 | 507 | 316,600 | 507 |
| 2015-02-05 | 528 | 529 | 520 | 529 | 264,300 | 529 |
| 2015-02-04 | 531 | 537 | 527 | 536 | 278,500 | 536 |
| 2015-02-03 | 528 | 536 | 525 | 531 | 454,300 | 531 |
| 2015-02-02 | 547 | 552 | 519 | 528 | 890,500 | 528 |
| 2015-01-30 | 557 | 568 | 555 | 567 | 218,800 | 567 |
| 2015-01-29 | 561 | 565 | 552 | 557 | 208,600 | 557 |
| 2015-01-28 | 552 | 565 | 551 | 562 | 291,800 | 562 |
| 2015-01-27 | 554 | 556 | 547 | 550 | 173,800 | 550 |
| 2015-01-26 | 545 | 559 | 544 | 556 | 166,800 | 556 |
| 2015-01-23 | 559 | 559 | 541 | 551 | 219,900 | 551 |
| 2015-01-22 | 553 | 558 | 548 | 557 | 283,000 | 557 |
| 2015-01-21 | 551 | 554 | 548 | 553 | 195,900 | 553 |
| 2015-01-20 | 545 | 555 | 544 | 551 | 391,800 | 551 |
| 2015-01-19 | 532 | 543 | 531 | 543 | 319,800 | 543 |
| 2015-01-16 | 529 | 532 | 522 | 531 | 284,900 | 531 |
| 2015-01-15 | 519 | 534 | 517 | 534 | 320,900 | 534 |
| 2015-01-14 | 513 | 526 | 511 | 523 | 197,700 | 523 |
| 2015-01-13 | 513 | 521 | 511 | 520 | 174,800 | 520 |
| 2015-01-09 | 520 | 525 | 514 | 520 | 243,200 | 520 |
| 2015-01-08 | 508 | 520 | 508 | 517 | 246,000 | 517 |
| 2015-01-07 | 500 | 509 | 500 | 507 | 169,400 | 507 |
| 2015-01-06 | 514 | 514 | 501 | 501 | 170,400 | 501 |
| 2015-01-05 | 518 | 524 | 515 | 520 | 148,800 | 520 |
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