1929 日特建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	469	472	464	471	22,800	471
2016-12-29	471	474	466	470	34,500	470
2016-12-28	465	474	465	473	32,800	473
2016-12-27	474	474	461	463	54,900	463
2016-12-26	476	476	470	471	56,200	471
2016-12-22	475	476	470	473	36,900	473
2016-12-21	474	477	473	475	51,600	475
2016-12-20	472	476	471	474	33,000	474
2016-12-19	472	475	471	474	30,100	474
2016-12-16	483	483	475	476	37,800	476
2016-12-15	481	483	474	475	65,000	475
2016-12-14	481	484	476	478	59,100	478
2016-12-13	484	485	480	483	81,000	483
2016-12-12	489	491	481	485	53,400	485
2016-12-09	489	491	486	489	99,200	489
2016-12-08	493	494	489	493	64,700	493
2016-12-07	492	493	486	489	43,800	489
2016-12-06	490	491	487	489	63,200	489
2016-12-05	483	487	481	484	26,200	484
2016-12-02	488	492	486	487	54,800	487
2016-12-01	495	496	488	488	102,300	488
2016-11-30	485	491	481	491	69,200	491
2016-11-29	482	485	478	484	41,600	484
2016-11-28	480	484	478	481	76,100	481
2016-11-25	471	479	470	476	115,000	476
2016-11-24	469	472	466	466	46,500	466
2016-11-22	465	469	462	466	69,900	466
2016-11-21	461	466	458	463	40,400	463
2016-11-18	460	463	458	461	36,300	461
2016-11-17	452	457	452	455	48,300	455
2016-11-16	456	457	452	454	60,200	454
2016-11-15	463	463	450	453	46,800	453
2016-11-14	460	463	458	459	58,000	459
2016-11-11	475	475	453	457	91,200	457
2016-11-10	479	479	453	473	88,900	473
2016-11-09	479	491	430	445	177,600	445
2016-11-08	492	494	479	482	49,900	482
2016-11-07	483	487	483	486	19,700	486
2016-11-04	485	487	478	483	44,000	483
2016-11-02	486	489	486	488	58,800	488
2016-11-01	492	495	488	493	55,500	493
2016-10-31	500	500	489	496	103,500	496
2016-10-28	483	495	482	495	375,500	495
2016-10-27	472	480	467	477	99,600	477
2016-10-26	461	470	460	468	69,000	468
2016-10-25	468	472	457	460	68,400	460
2016-10-24	460	463	459	463	46,300	463
2016-10-21	458	461	452	460	70,200	460
2016-10-20	457	461	455	457	44,800	457
2016-10-19	453	462	453	459	56,700	459
2016-10-17	450	454	449	451	42,100	451
2016-10-13	459	463	448	452	72,100	452
2016-10-12	463	466	458	459	64,500	459
2016-10-11	478	481	469	470	57,800	470
2016-10-07	478	479	474	476	27,300	476
2016-10-06	479	486	479	482	47,400	482
2016-10-05	475	479	470	475	50,800	475
2016-10-04	468	473	467	473	37,500	473
2016-10-03	479	479	469	470	53,100	470
2016-09-30	482	489	475	477	60,800	477
2016-09-29	482	489	482	488	38,700	488
2016-09-28	490	490	481	485	41,900	485
2016-09-27	490	490	485	489	100,700	489
2016-09-26	490	490	482	485	47,900	485
2016-09-23	487	490	482	490	89,500	490
2016-09-21	475	485	474	485	67,700	485
2016-09-20	470	480	468	477	53,900	477
2016-09-16	477	477	472	476	21,100	476
2016-09-15	473	478	472	475	21,900	475
2016-09-14	472	478	472	477	31,200	477
2016-09-13	479	479	476	477	18,000	477
2016-09-12	474	477	473	476	28,800	476
2016-09-09	478	483	478	479	44,100	479
2016-09-08	484	484	479	482	44,300	482
2016-09-07	477	484	477	483	73,000	483
2016-09-06	480	481	478	479	53,800	479
2016-09-05	480	482	478	480	33,200	480
2016-09-02	477	479	471	477	37,300	477
2016-09-01	480	480	472	478	53,400	478
2016-08-31	476	483	474	481	104,000	481
2016-08-30	476	477	471	473	75,200	473
2016-08-29	479	479	477	479	65,500	479
2016-08-26	479	479	476	478	42,600	478
2016-08-25	480	480	476	478	43,400	478
2016-08-24	479	482	475	479	105,500	479
2016-08-23	475	480	475	476	76,600	476
2016-08-22	466	477	465	475	75,500	475
2016-08-19	463	467	460	466	86,100	466
2016-08-18	466	468	462	463	38,500	463
2016-08-17	463	470	463	469	53,600	469
2016-08-16	467	469	462	462	47,500	462
2016-08-15	461	470	461	468	32,200	468
2016-08-12	471	474	464	466	91,800	466
2016-08-10	457	474	454	467	181,700	467
2016-08-09	451	457	444	457	143,300	457
2016-08-08	452	475	452	467	169,200	467
2016-08-05	455	457	444	451	62,500	451
2016-08-04	452	458	447	453	75,400	453
2016-08-03	455	459	451	452	50,800	452
2016-08-02	457	472	456	462	114,300	462
2016-08-01	463	469	459	463	80,300	463
2016-07-29	455	460	447	459	84,200	459
2016-07-28	452	458	448	455	72,600	455
2016-07-27	449	453	445	453	121,100	453
2016-07-26	446	446	438	443	79,600	443
2016-07-25	448	448	436	442	119,900	442
2016-07-22	433	437	431	432	47,000	432
2016-07-21	425	442	425	440	180,900	440
2016-07-20	415	421	412	419	79,700	419
2016-07-19	418	422	412	420	72,600	420
2016-07-15	426	431	419	419	95,100	419
2016-07-14	431	432	425	428	81,000	428
2016-07-13	429	431	422	426	102,100	426
2016-07-12	418	426	416	423	153,500	423
2016-07-11	385	405	385	405	74,600	405
2016-07-08	394	394	383	383	53,300	383
2016-07-07	392	394	387	387	38,700	387
2016-07-06	389	395	386	394	109,200	394
2016-07-05	394	400	392	395	29,700	395
2016-07-04	399	402	397	399	45,800	399
2016-07-01	390	402	387	399	80,400	399
2016-06-30	396	401	389	390	92,900	390
2016-06-29	396	399	391	394	176,900	394
2016-06-28	381	397	378	391	148,200	391
2016-06-27	376	384	374	382	106,000	382
2016-06-24	396	397	365	371	248,200	371
2016-06-23	390	393	387	392	72,500	392
2016-06-22	403	403	389	394	106,700	394
2016-06-21	400	403	395	402	71,500	402
2016-06-20	389	401	389	399	91,700	399
2016-06-17	391	396	386	387	63,900	387
2016-06-16	397	403	388	389	165,000	389
2016-06-15	401	406	399	400	74,500	400
2016-06-14	410	411	402	403	122,800	403
2016-06-13	410	418	407	409	146,400	409
2016-06-10	417	422	416	418	115,800	418
2016-06-09	415	421	415	419	180,100	419
2016-06-08	419	422	412	418	177,300	418
2016-06-07	424	427	419	419	58,900	419
2016-06-06	420	423	418	421	68,300	421
2016-06-03	425	435	423	425	101,100	425
2016-06-02	440	443	427	428	123,200	428
2016-06-01	446	448	442	443	105,100	443
2016-05-31	440	450	437	448	200,000	448
2016-05-30	432	443	432	441	128,500	441
2016-05-27	430	432	425	430	118,200	430
2016-05-26	430	431	424	428	102,500	428
2016-05-25	428	428	421	426	122,600	426
2016-05-24	422	427	416	421	106,900	421
2016-05-23	423	427	416	420	211,800	420
2016-05-20	413	424	408	423	195,200	423
2016-05-19	408	412	404	407	129,700	407
2016-05-18	404	406	399	402	200,500	402
2016-05-17	400	409	398	406	121,900	406
2016-05-16	395	402	394	396	104,300	396
2016-05-13	407	407	397	398	186,000	398
2016-05-12	411	414	407	411	110,400	411
2016-05-11	421	421	411	415	148,700	415
2016-05-10	412	421	411	418	390,800	418
2016-05-09	435	448	433	444	123,400	444
2016-05-06	430	437	424	434	140,200	434
2016-05-02	431	440	426	435	180,100	435
2016-04-28	461	464	445	448	152,800	448
2016-04-27	452	462	450	457	100,800	457
2016-04-26	476	476	453	456	190,800	456
2016-04-25	490	490	477	482	134,800	482
2016-04-22	488	490	478	489	185,100	489
2016-04-21	480	490	470	489	358,900	489
2016-04-20	480	495	469	477	579,800	477
2016-04-19	519	530	478	483	1,891,300	483
2016-04-18	505	505	505	505	115,400	505
2016-04-15	422	425	405	425	505,700	425
2016-04-14	389	395	387	395	68,400	395
2016-04-13	387	390	384	388	41,400	388
2016-04-12	375	385	375	380	56,100	380
2016-04-11	381	382	371	376	30,800	376
2016-04-08	361	382	361	379	110,600	379
2016-04-07	369	373	363	365	77,900	365
2016-04-06	369	374	364	369	67,200	369
2016-04-05	388	388	365	368	127,100	368
2016-04-04	393	400	386	391	105,200	391
2016-04-01	404	405	393	395	122,000	395
2016-03-31	410	411	404	405	93,500	405
2016-03-30	420	420	409	411	83,700	411
2016-03-29	424	425	421	423	39,600	423
2016-03-28	426	427	421	427	51,000	427
2016-03-25	431	432	417	420	113,400	420
2016-03-24	436	436	428	430	71,600	430
2016-03-23	437	439	432	434	56,600	434
2016-03-22	440	440	429	439	58,600	439
2016-03-18	431	435	424	429	85,500	429
2016-03-17	437	443	428	432	79,900	432
2016-03-16	434	440	432	434	60,700	434
2016-03-15	436	446	434	436	75,100	436
2016-03-14	431	444	430	443	88,400	443
2016-03-11	416	428	416	425	100,300	425
2016-03-10	419	428	416	424	76,600	424
2016-03-09	419	421	412	416	66,600	416
2016-03-08	425	428	412	423	91,900	423
2016-03-07	422	425	420	421	42,200	421
2016-03-04	413	422	409	420	66,700	420
2016-03-03	411	415	409	414	35,600	414
2016-03-02	414	414	410	411	42,200	411
2016-03-01	406	412	404	406	53,600	406
2016-02-29	408	412	404	406	93,500	406
2016-02-26	409	409	398	401	58,000	401
2016-02-25	400	406	398	403	74,500	403
2016-02-24	396	397	390	394	72,800	394
2016-02-23	398	402	392	395	68,100	395
2016-02-22	395	402	393	398	89,200	398
2016-02-19	403	404	393	396	108,800	396
2016-02-18	416	418	401	403	105,400	403
2016-02-17	411	421	401	408	108,100	408
2016-02-16	413	418	403	410	168,200	410
2016-02-15	409	430	398	411	199,600	411
2016-02-12	409	412	391	392	184,600	392
2016-02-10	430	435	413	417	157,600	417
2016-02-09	441	441	407	423	265,000	423
2016-02-08	438	461	438	457	122,700	457
2016-02-05	437	448	435	438	87,100	438
2016-02-04	454	455	445	448	70,700	448
2016-02-03	456	459	443	454	88,200	454
2016-02-02	459	462	455	456	102,600	456
2016-02-01	468	468	458	467	88,000	467
2016-01-29	444	456	439	455	85,200	455
2016-01-28	438	441	433	441	55,100	441
2016-01-27	441	441	432	438	22,000	438
2016-01-26	433	436	426	427	70,600	427
2016-01-25	450	450	431	433	60,100	433
2016-01-22	412	436	412	436	108,700	436
2016-01-21	410	425	400	400	140,900	400
2016-01-20	433	438	410	410	100,300	410
2016-01-19	435	438	430	433	81,000	433
2016-01-18	435	437	430	435	74,100	435
2016-01-15	444	448	443	448	60,200	448
2016-01-14	451	453	435	441	113,400	441
2016-01-13	451	459	451	457	71,400	457
2016-01-12	453	466	450	451	123,000	451
2016-01-08	463	468	453	457	121,700	457
2016-01-07	472	480	459	466	150,700	466
2016-01-06	481	482	473	476	82,200	476
2016-01-05	480	483	477	478	68,400	478
2016-01-04	483	491	480	480	81,500	480

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