1929 日特建設(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	722	722	707	712	162,300	712
2017-12-28	722	735	717	718	236,800	718
2017-12-27	712	723	703	722	125,200	722
2017-12-26	710	713	703	703	122,100	703
2017-12-25	722	723	708	709	127,700	709
2017-12-22	720	725	713	716	133,100	716
2017-12-21	712	721	711	719	127,600	719
2017-12-20	720	720	712	713	94,400	713
2017-12-19	725	726	718	718	125,400	718
2017-12-18	729	730	719	725	161,100	725
2017-12-15	733	735	716	724	199,000	724
2017-12-14	728	732	721	728	120,100	728
2017-12-13	730	732	721	728	169,000	728
2017-12-12	742	742	727	728	193,600	728
2017-12-11	752	753	726	740	386,000	740
2017-12-08	745	749	734	749	381,500	749
2017-12-07	738	757	733	747	849,000	747
2017-12-06	712	758	712	736	2,023,200	736
2017-12-05	674	686	668	684	126,000	684
2017-12-04	676	689	675	679	150,000	679
2017-12-01	674	685	672	673	128,400	673
2017-11-30	678	688	668	673	127,900	673
2017-11-29	674	685	669	684	192,100	684
2017-11-28	690	691	668	669	192,000	669
2017-11-27	702	703	677	687	513,900	687
2017-11-24	664	704	653	692	775,200	692
2017-11-22	614	665	611	660	644,100	660
2017-11-21	619	621	612	615	223,600	615
2017-11-20	606	620	603	620	278,400	620
2017-11-17	612	616	606	609	198,800	609
2017-11-16	596	614	591	610	229,600	610
2017-11-15	620	620	597	602	344,000	602
2017-11-13	616	620	609	619	303,900	619
2017-11-10	605	622	605	622	309,600	622
2017-11-09	626	626	599	610	605,000	610
2017-11-08	630	634	622	625	365,600	625
2017-11-07	617	635	616	630	705,600	630
2017-11-06	616	617	612	614	192,100	614
2017-11-02	616	619	614	616	225,400	616
2017-11-01	618	620	614	615	155,100	615
2017-10-31	614	620	611	616	421,800	616
2017-10-30	610	615	606	614	214,600	614
2017-10-27	605	611	602	609	173,000	609
2017-10-26	605	606	602	603	153,400	603
2017-10-25	611	611	604	606	163,900	606
2017-10-24	608	610	605	609	136,100	609
2017-10-23	608	611	601	609	163,300	609
2017-10-20	607	608	601	605	101,100	605
2017-10-19	620	620	609	611	193,000	611
2017-10-18	613	622	611	618	242,400	618
2017-10-17	613	617	606	611	190,600	611
2017-10-16	616	619	609	614	256,800	614
2017-10-13	602	616	601	615	296,000	615
2017-10-12	600	603	597	599	138,800	599
2017-10-11	605	605	597	600	176,300	600
2017-10-10	580	602	580	599	201,200	599
2017-10-06	578	585	575	583	81,600	583
2017-10-05	582	583	577	578	48,500	578
2017-10-04	585	585	578	580	63,200	580
2017-10-03	585	585	578	584	67,500	584
2017-10-02	578	584	573	581	85,100	581
2017-09-29	580	580	575	577	27,100	577
2017-09-28	581	581	573	580	54,600	580
2017-09-27	584	589	573	580	69,800	580
2017-09-26	576	581	565	580	144,800	580
2017-09-25	579	579	566	575	72,700	575
2017-09-22	575	579	571	576	73,700	576
2017-09-21	578	579	573	575	59,300	575
2017-09-20	571	577	570	573	68,400	573
2017-09-19	567	577	567	574	81,500	574
2017-09-15	563	565	560	561	38,900	561
2017-09-14	570	570	557	561	81,500	561
2017-09-13	568	569	564	566	30,500	566
2017-09-12	573	573	563	566	85,400	566
2017-09-11	566	571	566	566	36,400	566
2017-09-08	564	570	561	566	84,000	566
2017-09-07	567	567	561	567	65,700	567
2017-09-06	552	564	551	562	69,500	562
2017-09-05	563	563	550	553	60,100	553
2017-09-04	563	567	557	559	91,300	559
2017-09-01	573	573	567	569	77,200	569
2017-08-31	580	580	572	573	53,600	573
2017-08-30	576	577	570	575	81,800	575
2017-08-29	557	579	557	577	155,700	577
2017-08-28	560	565	556	562	87,600	562
2017-08-25	562	563	557	560	61,900	560
2017-08-24	561	569	558	563	60,500	563
2017-08-23	570	572	560	565	112,500	565
2017-08-22	561	567	560	565	69,000	565
2017-08-21	555	564	552	563	68,600	563
2017-08-18	563	566	556	558	101,000	558
2017-08-17	571	575	569	571	72,200	571
2017-08-16	581	581	572	573	74,700	573
2017-08-15	570	581	570	580	211,100	580
2017-08-14	565	579	565	569	129,100	569
2017-08-10	576	585	568	575	240,300	575
2017-08-09	605	605	585	595	159,500	595
2017-08-08	616	616	604	610	355,000	610
2017-08-07	602	613	597	611	328,200	611
2017-08-04	594	597	590	596	33,000	596
2017-08-03	597	604	592	594	96,500	594
2017-08-02	589	594	584	594	46,500	594
2017-08-01	581	587	580	585	64,600	585
2017-07-31	582	587	580	583	62,100	583
2017-07-28	586	589	583	585	92,600	585
2017-07-27	594	594	588	591	67,400	591
2017-07-26	593	595	589	593	96,200	593
2017-07-25	599	600	587	588	129,700	588
2017-07-24	598	599	593	597	101,700	597
2017-07-21	598	604	597	597	85,600	597
2017-07-20	596	602	594	598	131,300	598
2017-07-19	598	602	593	596	93,900	596
2017-07-18	600	601	597	598	98,600	598
2017-07-14	610	610	601	602	108,200	602
2017-07-13	615	615	604	608	130,800	608
2017-07-12	619	619	607	610	183,000	610
2017-07-11	604	615	604	615	189,700	615
2017-07-10	593	606	593	602	152,200	602
2017-07-07	596	600	588	590	150,700	590
2017-07-06	595	608	593	597	263,600	597
2017-07-05	582	590	579	590	66,400	590
2017-07-04	588	588	581	582	85,200	582
2017-07-03	577	588	574	581	119,900	581
2017-06-30	580	580	575	577	75,800	577
2017-06-29	583	584	580	582	49,000	582
2017-06-28	576	585	575	581	81,200	581
2017-06-27	587	587	574	576	107,800	576
2017-06-26	593	593	582	583	62,500	583
2017-06-23	587	597	583	592	150,000	592
2017-06-22	585	595	583	587	93,500	587
2017-06-21	592	592	585	585	102,200	585
2017-06-20	599	600	591	594	126,100	594
2017-06-19	595	603	594	594	148,900	594
2017-06-16	590	602	590	595	285,600	595
2017-06-15	583	598	581	593	252,200	593
2017-06-14	580	586	579	582	158,900	582
2017-06-13	574	590	572	584	389,300	584
2017-06-12	566	574	566	573	169,400	573
2017-06-09	555	569	555	567	145,900	567
2017-06-08	562	569	562	563	151,500	563
2017-06-07	555	564	553	563	184,100	563
2017-06-06	567	567	555	560	151,400	560
2017-06-05	570	571	566	567	193,400	567
2017-06-02	568	571	563	570	185,100	570
2017-06-01	568	574	560	564	160,400	564
2017-05-31	560	572	560	568	151,100	568
2017-05-30	571	571	555	560	197,800	560
2017-05-29	556	572	555	569	257,500	569
2017-05-26	549	555	547	555	201,700	555
2017-05-25	549	550	540	548	215,500	548
2017-05-24	547	550	539	546	292,100	546
2017-05-23	549	549	536	538	271,700	538
2017-05-22	540	555	536	552	441,000	552
2017-05-19	514	526	510	526	203,000	526
2017-05-18	507	515	505	514	85,300	514
2017-05-17	502	521	498	519	115,300	519
2017-05-16	492	506	492	504	246,100	504
2017-05-15	495	497	492	496	103,800	496
2017-05-12	486	494	486	494	74,100	494
2017-05-11	493	497	489	491	151,200	491
2017-05-10	500	501	486	496	557,400	496
2017-05-09	462	463	458	462	41,300	462
2017-05-08	461	466	460	466	91,700	466
2017-05-02	456	459	455	458	66,400	458
2017-05-01	450	455	449	455	35,200	455
2017-04-28	445	451	445	448	30,700	448
2017-04-27	450	450	445	447	62,400	447
2017-04-26	442	449	442	449	75,600	449
2017-04-25	441	444	438	439	33,600	439
2017-04-24	444	444	437	440	50,700	440
2017-04-21	433	437	433	437	40,800	437
2017-04-20	432	435	432	432	32,800	432
2017-04-19	432	435	431	433	42,600	433
2017-04-18	430	434	429	432	70,100	432
2017-04-17	422	427	421	427	38,800	427
2017-04-14	418	423	415	422	66,900	422
2017-04-13	418	422	418	421	45,900	421
2017-04-12	418	424	415	422	67,800	422
2017-04-11	419	421	417	419	31,600	419
2017-04-10	420	425	414	422	37,700	422
2017-04-07	414	420	414	417	44,600	417
2017-04-06	426	426	416	416	46,400	416
2017-04-05	429	430	426	428	43,200	428
2017-04-04	435	435	426	429	67,500	429
2017-04-03	434	438	434	435	38,000	435
2017-03-31	446	447	434	434	64,200	434
2017-03-30	445	448	444	445	59,800	445
2017-03-29	444	448	442	448	50,500	448
2017-03-28	455	455	450	453	101,200	453
2017-03-27	450	453	447	452	103,700	452
2017-03-24	451	452	446	451	70,500	451
2017-03-23	448	452	446	449	45,600	449
2017-03-22	450	452	449	449	76,900	449
2017-03-21	452	457	448	455	123,400	455
2017-03-17	454	455	451	452	77,000	452
2017-03-16	451	455	451	454	63,200	454
2017-03-15	454	456	452	452	44,700	452
2017-03-14	455	456	453	454	40,000	454
2017-03-13	455	460	453	455	65,600	455
2017-03-10	452	456	452	453	170,100	453
2017-03-09	455	460	447	454	132,400	454
2017-03-08	455	457	453	455	63,000	455
2017-03-07	456	458	453	455	105,000	455
2017-03-06	457	459	453	453	80,200	453
2017-03-03	450	456	449	454	76,000	454
2017-03-02	453	457	443	446	174,300	446
2017-03-01	451	452	447	451	57,800	451
2017-02-28	452	455	446	447	108,400	447
2017-02-27	451	460	448	452	115,500	452
2017-02-24	449	455	449	452	84,700	452
2017-02-23	450	452	449	450	17,100	450
2017-02-22	449	452	448	448	95,400	448
2017-02-21	444	449	443	448	67,000	448
2017-02-20	442	445	433	442	173,200	442
2017-02-17	450	452	441	446	197,200	446
2017-02-16	456	457	448	449	98,900	449
2017-02-15	455	457	453	455	58,200	455
2017-02-14	454	456	449	450	152,700	450
2017-02-13	453	455	451	454	34,900	454
2017-02-10	449	453	447	449	68,200	449
2017-02-09	452	455	446	449	133,100	449
2017-02-08	449	453	447	451	56,200	451
2017-02-07	454	457	451	451	40,800	451
2017-02-06	456	456	453	454	19,800	454
2017-02-03	452	460	452	456	30,100	456
2017-02-02	459	459	452	452	60,600	452
2017-02-01	455	457	452	455	30,900	455
2017-01-31	461	463	455	455	46,200	455
2017-01-30	467	468	461	465	38,900	465
2017-01-27	481	481	468	469	67,500	469
2017-01-26	483	484	473	479	54,200	479
2017-01-25	481	484	479	481	22,800	481
2017-01-24	474	477	470	475	23,300	475
2017-01-23	469	475	469	471	21,800	471
2017-01-20	471	475	470	473	24,800	473
2017-01-19	470	487	460	472	75,900	472
2017-01-18	470	474	464	470	39,200	470
2017-01-17	478	479	474	474	36,200	474
2017-01-16	479	482	477	479	29,400	479
2017-01-13	481	484	477	479	55,000	479
2017-01-12	482	490	479	483	62,300	483
2017-01-11	481	486	481	482	66,000	482
2017-01-10	482	485	479	481	37,400	481
2017-01-06	473	480	472	480	75,200	480
2017-01-05	478	479	475	476	25,800	476
2017-01-04	471	477	468	476	51,900	476

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