1929 日特建設(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 649 | 657 | 644 | 645 | 75,600 | 645 |
2018-12-27 | 654 | 654 | 634 | 649 | 86,100 | 649 |
2018-12-26 | 597 | 611 | 588 | 607 | 116,500 | 607 |
2018-12-25 | 606 | 606 | 584 | 588 | 129,700 | 588 |
2018-12-21 | 630 | 630 | 597 | 608 | 150,800 | 608 |
2018-12-20 | 655 | 657 | 631 | 632 | 129,900 | 632 |
2018-12-19 | 658 | 667 | 656 | 658 | 149,900 | 658 |
2018-12-18 | 661 | 664 | 652 | 659 | 95,200 | 659 |
2018-12-17 | 684 | 686 | 666 | 669 | 119,700 | 669 |
2018-12-14 | 692 | 701 | 683 | 686 | 101,600 | 686 |
2018-12-13 | 684 | 690 | 682 | 689 | 92,600 | 689 |
2018-12-12 | 671 | 681 | 671 | 680 | 58,900 | 680 |
2018-12-11 | 672 | 685 | 666 | 666 | 93,000 | 666 |
2018-12-10 | 678 | 684 | 675 | 676 | 78,800 | 676 |
2018-12-07 | 678 | 688 | 678 | 682 | 74,700 | 682 |
2018-12-06 | 678 | 684 | 672 | 678 | 75,400 | 678 |
2018-12-05 | 675 | 688 | 672 | 679 | 64,300 | 679 |
2018-12-04 | 697 | 697 | 682 | 682 | 66,500 | 682 |
2018-12-03 | 700 | 700 | 695 | 699 | 64,800 | 699 |
2018-11-30 | 694 | 703 | 694 | 700 | 52,800 | 700 |
2018-11-29 | 700 | 705 | 696 | 699 | 62,100 | 699 |
2018-11-28 | 696 | 702 | 692 | 696 | 54,200 | 696 |
2018-11-27 | 702 | 702 | 693 | 696 | 53,000 | 696 |
2018-11-26 | 681 | 693 | 680 | 692 | 55,800 | 692 |
2018-11-22 | 676 | 682 | 668 | 682 | 93,200 | 682 |
2018-11-21 | 678 | 682 | 660 | 666 | 123,100 | 666 |
2018-11-20 | 696 | 696 | 685 | 688 | 60,700 | 688 |
2018-11-19 | 705 | 708 | 697 | 699 | 65,700 | 699 |
2018-11-16 | 715 | 715 | 697 | 700 | 77,900 | 700 |
2018-11-15 | 717 | 719 | 708 | 716 | 77,700 | 716 |
2018-11-14 | 727 | 733 | 718 | 720 | 84,100 | 720 |
2018-11-13 | 730 | 731 | 719 | 724 | 102,900 | 724 |
2018-11-12 | 724 | 733 | 718 | 729 | 143,700 | 729 |
2018-11-09 | 727 | 730 | 719 | 724 | 140,700 | 724 |
2018-11-08 | 752 | 752 | 732 | 733 | 69,300 | 733 |
2018-11-07 | 745 | 750 | 740 | 741 | 65,300 | 741 |
2018-11-06 | 745 | 756 | 744 | 750 | 109,400 | 750 |
2018-11-05 | 743 | 744 | 727 | 739 | 109,700 | 739 |
2018-11-02 | 753 | 755 | 738 | 741 | 123,200 | 741 |
2018-11-01 | 742 | 753 | 739 | 743 | 147,400 | 743 |
2018-10-31 | 742 | 748 | 736 | 737 | 140,000 | 737 |
2018-10-30 | 709 | 739 | 709 | 739 | 221,900 | 739 |
2018-10-29 | 709 | 724 | 671 | 700 | 364,200 | 700 |
2018-10-26 | 738 | 738 | 711 | 714 | 142,600 | 714 |
2018-10-25 | 729 | 744 | 720 | 726 | 178,000 | 726 |
2018-10-24 | 732 | 752 | 728 | 751 | 197,700 | 751 |
2018-10-23 | 723 | 727 | 720 | 726 | 120,200 | 726 |
2018-10-22 | 720 | 732 | 717 | 724 | 177,200 | 724 |
2018-10-19 | 711 | 727 | 711 | 725 | 510,900 | 725 |
2018-10-18 | 709 | 743 | 708 | 741 | 183,700 | 741 |
2018-10-17 | 702 | 712 | 701 | 705 | 131,900 | 705 |
2018-10-16 | 704 | 709 | 700 | 702 | 89,300 | 702 |
2018-10-15 | 722 | 722 | 705 | 714 | 113,800 | 714 |
2018-10-12 | 720 | 726 | 720 | 724 | 301,100 | 724 |
2018-10-11 | 718 | 725 | 713 | 723 | 311,700 | 723 |
2018-10-10 | 729 | 734 | 728 | 729 | 187,100 | 729 |
2018-10-09 | 731 | 736 | 728 | 729 | 200,200 | 729 |
2018-10-05 | 738 | 739 | 732 | 736 | 126,800 | 736 |
2018-10-04 | 734 | 741 | 730 | 740 | 258,900 | 740 |
2018-10-03 | 738 | 741 | 727 | 729 | 295,500 | 729 |
2018-10-02 | 757 | 758 | 747 | 747 | 176,300 | 747 |
2018-10-01 | 742 | 756 | 742 | 752 | 365,400 | 752 |
2018-09-28 | 737 | 741 | 737 | 738 | 143,800 | 738 |
2018-09-27 | 739 | 744 | 735 | 735 | 189,700 | 735 |
2018-09-26 | 733 | 740 | 729 | 738 | 227,800 | 738 |
2018-09-25 | 739 | 739 | 733 | 735 | 268,300 | 735 |
2018-09-21 | 737 | 742 | 737 | 739 | 262,700 | 739 |
2018-09-20 | 734 | 737 | 731 | 737 | 199,000 | 737 |
2018-09-19 | 734 | 739 | 732 | 735 | 214,000 | 735 |
2018-09-18 | 727 | 735 | 727 | 731 | 309,200 | 731 |
2018-09-14 | 725 | 728 | 725 | 727 | 246,700 | 727 |
2018-09-13 | 722 | 727 | 722 | 725 | 350,300 | 725 |
2018-09-12 | 723 | 725 | 721 | 724 | 159,500 | 724 |
2018-09-11 | 729 | 729 | 721 | 723 | 147,900 | 723 |
2018-09-10 | 730 | 730 | 722 | 722 | 315,300 | 722 |
2018-09-07 | 731 | 734 | 728 | 730 | 257,100 | 730 |
2018-09-06 | 739 | 739 | 732 | 735 | 233,000 | 735 |
2018-09-05 | 730 | 741 | 728 | 736 | 513,600 | 736 |
2018-09-04 | 738 | 739 | 730 | 732 | 514,600 | 732 |
2018-09-03 | 753 | 753 | 725 | 741 | 1,041,000 | 741 |
2018-08-31 | 656 | 664 | 655 | 658 | 63,900 | 658 |
2018-08-30 | 661 | 663 | 653 | 654 | 79,100 | 654 |
2018-08-29 | 662 | 662 | 654 | 654 | 102,700 | 654 |
2018-08-28 | 667 | 668 | 659 | 659 | 96,900 | 659 |
2018-08-27 | 670 | 670 | 661 | 663 | 128,400 | 663 |
2018-08-24 | 671 | 673 | 668 | 670 | 38,400 | 670 |
2018-08-23 | 666 | 672 | 666 | 671 | 40,100 | 671 |
2018-08-22 | 664 | 669 | 660 | 667 | 71,100 | 667 |
2018-08-21 | 672 | 672 | 661 | 661 | 92,200 | 661 |
2018-08-20 | 667 | 675 | 666 | 668 | 71,700 | 668 |
2018-08-17 | 670 | 675 | 669 | 671 | 37,200 | 671 |
2018-08-16 | 668 | 676 | 662 | 669 | 95,800 | 669 |
2018-08-15 | 680 | 685 | 676 | 676 | 49,700 | 676 |
2018-08-14 | 669 | 686 | 669 | 683 | 93,200 | 683 |
2018-08-13 | 682 | 683 | 664 | 669 | 173,800 | 669 |
2018-08-10 | 686 | 689 | 679 | 687 | 115,200 | 687 |
2018-08-09 | 697 | 698 | 681 | 683 | 208,000 | 683 |
2018-08-08 | 695 | 704 | 692 | 694 | 137,100 | 694 |
2018-08-07 | 679 | 698 | 678 | 697 | 134,100 | 697 |
2018-08-06 | 690 | 692 | 673 | 673 | 145,500 | 673 |
2018-08-03 | 704 | 705 | 688 | 688 | 150,800 | 688 |
2018-08-02 | 704 | 709 | 702 | 703 | 86,100 | 703 |
2018-08-01 | 715 | 719 | 706 | 707 | 120,000 | 707 |
2018-07-31 | 714 | 716 | 705 | 710 | 207,800 | 710 |
2018-07-30 | 717 | 724 | 715 | 718 | 142,200 | 718 |
2018-07-27 | 710 | 722 | 702 | 721 | 239,800 | 721 |
2018-07-26 | 714 | 725 | 711 | 722 | 263,600 | 722 |
2018-07-25 | 704 | 712 | 701 | 710 | 142,000 | 710 |
2018-07-24 | 691 | 705 | 690 | 699 | 256,700 | 699 |
2018-07-23 | 680 | 690 | 680 | 687 | 110,600 | 687 |
2018-07-20 | 686 | 687 | 678 | 684 | 133,000 | 684 |
2018-07-19 | 690 | 692 | 685 | 687 | 62,500 | 687 |
2018-07-18 | 684 | 693 | 681 | 687 | 198,800 | 687 |
2018-07-17 | 682 | 686 | 678 | 679 | 163,200 | 679 |
2018-07-13 | 687 | 689 | 671 | 677 | 200,600 | 677 |
2018-07-12 | 690 | 694 | 684 | 685 | 154,000 | 685 |
2018-07-11 | 688 | 695 | 677 | 689 | 217,300 | 689 |
2018-07-10 | 685 | 688 | 675 | 681 | 240,400 | 681 |
2018-07-09 | 682 | 691 | 669 | 676 | 484,900 | 676 |
2018-07-06 | 661 | 665 | 656 | 660 | 129,900 | 660 |
2018-07-05 | 668 | 671 | 650 | 653 | 197,800 | 653 |
2018-07-04 | 649 | 668 | 647 | 661 | 154,800 | 661 |
2018-07-03 | 660 | 660 | 647 | 651 | 157,700 | 651 |
2018-07-02 | 682 | 690 | 651 | 656 | 336,100 | 656 |
2018-06-29 | 679 | 682 | 673 | 677 | 125,700 | 677 |
2018-06-28 | 685 | 687 | 670 | 679 | 303,600 | 679 |
2018-06-27 | 682 | 697 | 681 | 689 | 477,600 | 689 |
2018-06-26 | 650 | 674 | 647 | 666 | 296,800 | 666 |
2018-06-25 | 668 | 676 | 654 | 663 | 627,700 | 663 |
2018-06-22 | 611 | 629 | 604 | 628 | 215,300 | 628 |
2018-06-21 | 617 | 623 | 615 | 615 | 54,600 | 615 |
2018-06-20 | 621 | 622 | 608 | 619 | 97,500 | 619 |
2018-06-19 | 630 | 635 | 625 | 626 | 67,300 | 626 |
2018-06-18 | 628 | 631 | 617 | 630 | 139,300 | 630 |
2018-06-15 | 626 | 629 | 623 | 624 | 48,500 | 624 |
2018-06-14 | 630 | 630 | 625 | 627 | 41,900 | 627 |
2018-06-13 | 624 | 630 | 622 | 630 | 38,700 | 630 |
2018-06-12 | 627 | 633 | 622 | 624 | 73,700 | 624 |
2018-06-11 | 625 | 628 | 624 | 626 | 63,100 | 626 |
2018-06-08 | 613 | 624 | 613 | 623 | 116,500 | 623 |
2018-06-07 | 612 | 619 | 610 | 617 | 68,300 | 617 |
2018-06-06 | 615 | 617 | 612 | 614 | 75,600 | 614 |
2018-06-05 | 619 | 620 | 610 | 615 | 66,900 | 615 |
2018-06-04 | 610 | 621 | 610 | 618 | 86,600 | 618 |
2018-06-01 | 602 | 613 | 600 | 609 | 103,000 | 609 |
2018-05-31 | 606 | 610 | 602 | 607 | 109,000 | 607 |
2018-05-30 | 603 | 605 | 599 | 603 | 96,000 | 603 |
2018-05-29 | 617 | 617 | 606 | 608 | 75,900 | 608 |
2018-05-28 | 613 | 622 | 610 | 619 | 218,400 | 619 |
2018-05-25 | 605 | 608 | 598 | 606 | 169,900 | 606 |
2018-05-24 | 607 | 610 | 604 | 605 | 112,500 | 605 |
2018-05-23 | 618 | 618 | 607 | 609 | 108,900 | 609 |
2018-05-22 | 627 | 629 | 615 | 618 | 108,700 | 618 |
2018-05-21 | 629 | 634 | 628 | 629 | 78,900 | 629 |
2018-05-18 | 630 | 635 | 624 | 626 | 118,800 | 626 |
2018-05-17 | 631 | 643 | 620 | 625 | 231,900 | 625 |
2018-05-16 | 632 | 637 | 626 | 629 | 134,300 | 629 |
2018-05-15 | 626 | 635 | 624 | 633 | 173,300 | 633 |
2018-05-14 | 633 | 633 | 615 | 619 | 178,900 | 619 |
2018-05-11 | 633 | 641 | 631 | 634 | 237,500 | 634 |
2018-05-10 | 610 | 633 | 608 | 629 | 433,100 | 629 |
2018-05-09 | 615 | 615 | 588 | 601 | 485,200 | 601 |
2018-05-08 | 625 | 631 | 622 | 629 | 175,300 | 629 |
2018-05-07 | 627 | 630 | 621 | 629 | 146,500 | 629 |
2018-05-02 | 627 | 627 | 621 | 626 | 71,000 | 626 |
2018-05-01 | 631 | 631 | 620 | 623 | 87,200 | 623 |
2018-04-27 | 631 | 632 | 625 | 630 | 122,500 | 630 |
2018-04-26 | 631 | 632 | 623 | 630 | 180,200 | 630 |
2018-04-25 | 605 | 625 | 602 | 625 | 247,900 | 625 |
2018-04-24 | 609 | 610 | 603 | 610 | 145,300 | 610 |
2018-04-23 | 616 | 616 | 604 | 606 | 184,300 | 606 |
2018-04-20 | 618 | 620 | 614 | 616 | 51,200 | 616 |
2018-04-19 | 613 | 620 | 611 | 618 | 92,100 | 618 |
2018-04-18 | 608 | 614 | 607 | 613 | 72,400 | 613 |
2018-04-17 | 612 | 613 | 607 | 608 | 75,200 | 608 |
2018-04-16 | 615 | 617 | 610 | 613 | 68,300 | 613 |
2018-04-13 | 613 | 619 | 612 | 615 | 84,200 | 615 |
2018-04-12 | 618 | 618 | 610 | 610 | 46,200 | 610 |
2018-04-11 | 619 | 621 | 611 | 618 | 103,000 | 618 |
2018-04-10 | 610 | 621 | 608 | 619 | 107,600 | 619 |
2018-04-09 | 609 | 615 | 607 | 612 | 95,500 | 612 |
2018-04-06 | 617 | 619 | 608 | 609 | 101,200 | 609 |
2018-04-05 | 624 | 624 | 613 | 614 | 96,700 | 614 |
2018-04-04 | 618 | 624 | 610 | 621 | 164,200 | 621 |
2018-04-03 | 612 | 624 | 602 | 620 | 180,800 | 620 |
2018-03-30 | 628 | 628 | 615 | 616 | 125,800 | 616 |
2018-03-29 | 630 | 630 | 614 | 619 | 98,900 | 619 |
2018-03-28 | 619 | 625 | 611 | 625 | 144,500 | 625 |
2018-03-27 | 629 | 641 | 627 | 640 | 259,800 | 640 |
2018-03-26 | 618 | 620 | 610 | 620 | 277,800 | 620 |
2018-03-23 | 618 | 621 | 613 | 617 | 313,200 | 617 |
2018-03-22 | 630 | 632 | 624 | 628 | 219,700 | 628 |
2018-03-20 | 620 | 631 | 615 | 630 | 142,700 | 630 |
2018-03-19 | 632 | 633 | 624 | 625 | 183,800 | 625 |
2018-03-16 | 640 | 640 | 632 | 634 | 94,900 | 634 |
2018-03-15 | 638 | 640 | 633 | 635 | 97,600 | 635 |
2018-03-14 | 636 | 641 | 635 | 639 | 141,600 | 639 |
2018-03-13 | 630 | 639 | 630 | 639 | 132,400 | 639 |
2018-03-12 | 638 | 638 | 625 | 631 | 217,200 | 631 |
2018-03-09 | 636 | 640 | 627 | 629 | 149,600 | 629 |
2018-03-08 | 634 | 636 | 627 | 629 | 147,600 | 629 |
2018-03-07 | 636 | 644 | 630 | 633 | 164,500 | 633 |
2018-03-06 | 642 | 649 | 634 | 636 | 122,400 | 636 |
2018-03-05 | 645 | 645 | 632 | 634 | 157,200 | 634 |
2018-03-02 | 650 | 651 | 643 | 647 | 171,200 | 647 |
2018-03-01 | 667 | 669 | 656 | 660 | 223,800 | 660 |
2018-02-28 | 670 | 677 | 667 | 668 | 204,000 | 668 |
2018-02-27 | 679 | 680 | 671 | 674 | 120,500 | 674 |
2018-02-26 | 680 | 681 | 668 | 671 | 164,800 | 671 |
2018-02-23 | 659 | 670 | 659 | 670 | 114,100 | 670 |
2018-02-22 | 662 | 663 | 652 | 656 | 103,200 | 656 |
2018-02-21 | 661 | 666 | 655 | 662 | 97,100 | 662 |
2018-02-20 | 670 | 670 | 649 | 659 | 162,900 | 659 |
2018-02-19 | 641 | 655 | 638 | 652 | 126,200 | 652 |
2018-02-16 | 625 | 635 | 621 | 629 | 157,000 | 629 |
2018-02-15 | 626 | 635 | 624 | 625 | 172,900 | 625 |
2018-02-14 | 638 | 643 | 615 | 619 | 223,700 | 619 |
2018-02-13 | 648 | 651 | 635 | 637 | 223,800 | 637 |
2018-02-09 | 620 | 640 | 617 | 628 | 410,400 | 628 |
2018-02-08 | 650 | 659 | 646 | 656 | 191,000 | 656 |
2018-02-07 | 660 | 669 | 642 | 642 | 342,500 | 642 |
2018-02-06 | 660 | 660 | 635 | 650 | 401,700 | 650 |
2018-02-05 | 703 | 705 | 686 | 692 | 321,500 | 692 |
2018-02-02 | 715 | 717 | 708 | 714 | 80,300 | 714 |
2018-02-01 | 709 | 718 | 708 | 718 | 174,800 | 718 |
2018-01-31 | 719 | 719 | 700 | 701 | 215,400 | 701 |
2018-01-30 | 733 | 733 | 713 | 716 | 183,500 | 716 |
2018-01-29 | 718 | 733 | 715 | 731 | 274,500 | 731 |
2018-01-26 | 704 | 715 | 699 | 712 | 168,300 | 712 |
2018-01-25 | 700 | 704 | 695 | 699 | 175,400 | 699 |
2018-01-24 | 706 | 706 | 700 | 703 | 144,800 | 703 |
2018-01-23 | 707 | 707 | 701 | 706 | 161,800 | 706 |
2018-01-22 | 700 | 704 | 694 | 697 | 107,900 | 697 |
2018-01-19 | 690 | 701 | 690 | 697 | 87,300 | 697 |
2018-01-18 | 701 | 705 | 690 | 692 | 135,800 | 692 |
2018-01-17 | 705 | 706 | 698 | 698 | 170,300 | 698 |
2018-01-16 | 706 | 711 | 706 | 707 | 89,400 | 707 |
2018-01-15 | 710 | 713 | 706 | 707 | 88,600 | 707 |
2018-01-12 | 712 | 716 | 706 | 708 | 193,700 | 708 |
2018-01-11 | 714 | 717 | 712 | 713 | 124,900 | 713 |
2018-01-10 | 720 | 727 | 714 | 714 | 168,100 | 714 |
2018-01-09 | 720 | 724 | 717 | 719 | 147,600 | 719 |
2018-01-05 | 717 | 719 | 712 | 715 | 125,800 | 715 |
2018-01-04 | 715 | 719 | 707 | 714 | 232,500 | 714 |
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