1929 日特建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	656	661	653	658	27,200	658
2021-12-29	649	665	648	665	72,200	665
2021-12-28	635	645	634	645	130,300	645
2021-12-27	643	643	634	634	122,400	634
2021-12-24	645	646	643	643	76,000	643
2021-12-23	642	648	642	646	55,500	646
2021-12-22	650	650	643	644	55,600	644
2021-12-21	659	661	646	649	157,200	649
2021-12-20	663	663	649	651	127,200	651
2021-12-17	674	675	665	668	48,900	668
2021-12-16	681	681	674	677	53,700	677
2021-12-15	674	676	671	671	45,800	671
2021-12-14	675	675	667	672	59,000	672
2021-12-13	674	677	667	673	54,600	673
2021-12-10	670	675	669	673	37,800	673
2021-12-09	680	680	668	673	86,100	673
2021-12-08	686	686	674	675	74,600	675
2021-12-07	672	685	672	681	76,700	681
2021-12-06	675	676	667	667	60,200	667
2021-12-03	655	674	655	674	79,300	674
2021-12-02	652	660	651	654	68,400	654
2021-12-01	640	658	636	656	127,000	656
2021-11-30	656	663	641	641	151,100	641
2021-11-29	655	659	647	649	138,500	649
2021-11-26	679	679	661	661	148,900	661
2021-11-25	680	682	679	680	66,700	680
2021-11-24	684	684	680	682	91,600	682
2021-11-22	678	689	677	683	119,700	683
2021-11-19	690	690	677	678	105,300	678
2021-11-18	690	691	682	688	104,000	688
2021-11-17	692	696	689	690	105,700	690
2021-11-16	700	701	690	692	61,800	692
2021-11-15	700	700	695	698	51,900	698
2021-11-12	690	701	690	699	140,600	699
2021-11-11	686	693	683	690	56,600	690
2021-11-10	693	693	687	691	71,800	691
2021-11-09	690	695	689	689	94,400	689
2021-11-08	702	702	691	696	132,600	696
2021-11-05	702	706	699	700	77,600	700
2021-11-04	699	709	697	709	139,800	709
2021-11-02	708	709	701	701	50,500	701
2021-11-01	708	711	705	708	70,900	708
2021-10-29	711	711	698	700	107,900	700
2021-10-28	710	714	706	711	338,600	711
2021-10-27	712	712	709	712	39,900	712
2021-10-26	710	713	709	711	39,100	711
2021-10-25	715	717	708	708	78,000	708
2021-10-22	711	717	708	717	97,900	717
2021-10-21	716	717	713	713	90,900	713
2021-10-20	715	720	713	718	78,000	718
2021-10-19	715	719	713	714	51,500	714
2021-10-18	715	718	711	718	57,200	718
2021-10-15	712	715	709	714	78,000	714
2021-10-14	711	712	707	712	70,800	712
2021-10-13	707	712	705	709	52,800	709
2021-10-12	713	715	707	707	107,600	707
2021-10-11	716	717	710	715	95,100	715
2021-10-08	712	716	710	713	79,500	713
2021-10-07	719	720	711	711	80,000	711
2021-10-06	714	719	711	716	103,900	716
2021-10-05	710	717	707	709	200,600	709
2021-10-04	714	718	711	716	135,100	716
2021-10-01	713	718	706	708	220,500	708
2021-09-30	721	725	716	716	89,700	716
2021-09-29	720	721	716	721	141,100	721
2021-09-28	733	733	725	731	132,200	731
2021-09-27	739	739	730	733	130,800	733
2021-09-24	736	736	731	731	59,400	731
2021-09-22	737	738	729	729	102,600	729
2021-09-21	735	742	733	735	92,100	735
2021-09-17	742	746	740	746	84,800	746
2021-09-16	748	748	741	743	71,600	743
2021-09-15	752	753	743	743	107,700	743
2021-09-14	757	758	750	756	79,200	756
2021-09-13	750	754	746	754	104,700	754
2021-09-10	741	752	741	752	130,200	752
2021-09-09	745	746	741	745	77,700	745
2021-09-08	746	748	742	744	63,200	744
2021-09-07	745	749	742	743	122,400	743
2021-09-06	743	745	738	740	75,800	740
2021-09-03	728	738	726	735	165,800	735
2021-09-02	727	734	724	733	94,200	733
2021-09-01	724	730	723	727	160,600	727
2021-08-31	724	729	721	724	88,400	724
2021-08-30	722	726	719	722	48,000	722
2021-08-27	724	724	717	722	38,200	722
2021-08-26	725	725	718	721	38,500	721
2021-08-25	723	732	719	719	80,100	719
2021-08-24	714	724	713	722	141,800	722
2021-08-23	716	722	716	716	75,300	716
2021-08-20	725	731	711	711	154,300	711
2021-08-19	729	732	725	727	128,300	727
2021-08-18	734	741	729	729	139,000	729
2021-08-17	737	743	731	733	79,400	733
2021-08-16	755	766	735	737	269,300	737
2021-08-13	750	751	743	746	105,100	746
2021-08-12	756	756	741	741	114,200	741
2021-08-11	748	758	743	747	147,800	747
2021-08-10	750	750	723	736	323,700	736
2021-08-06	757	760	753	758	201,000	758
2021-08-05	762	763	754	755	66,700	755
2021-08-04	767	768	761	763	52,100	763
2021-08-03	765	770	762	767	52,600	767
2021-08-02	763	769	762	765	91,000	765
2021-07-30	770	770	761	763	50,100	763
2021-07-29	772	772	766	770	27,400	770
2021-07-28	768	772	766	767	63,000	767
2021-07-27	770	772	766	772	72,700	772
2021-07-26	780	780	768	771	96,700	771
2021-07-21	757	769	756	767	85,600	767
2021-07-20	752	758	749	755	62,400	755
2021-07-19	763	763	756	756	60,700	756
2021-07-16	766	769	764	765	43,000	765
2021-07-15	777	779	769	771	65,600	771
2021-07-14	780	780	776	777	83,200	777
2021-07-13	771	779	769	779	92,900	779
2021-07-12	766	771	766	770	78,700	770
2021-07-09	760	766	756	762	129,600	762
2021-07-08	780	780	766	766	92,500	766
2021-07-07	768	775	763	773	141,900	773
2021-07-06	765	768	763	766	33,300	766
2021-07-05	785	789	762	762	190,300	762
2021-07-02	758	761	755	761	37,900	761
2021-07-01	757	761	752	752	61,400	752
2021-06-30	763	764	755	755	45,000	755
2021-06-29	771	771	760	760	96,400	760
2021-06-28	773	776	768	775	36,300	775
2021-06-25	775	775	767	771	33,800	771
2021-06-24	766	771	760	771	33,700	771
2021-06-23	761	766	761	766	34,000	766
2021-06-22	763	767	760	764	89,200	764
2021-06-21	755	761	755	755	91,600	755
2021-06-18	774	774	758	763	74,000	763
2021-06-17	770	773	766	773	27,500	773
2021-06-16	766	774	764	771	49,600	771
2021-06-15	767	770	760	766	63,500	766
2021-06-14	777	780	766	767	37,400	767
2021-06-11	781	782	772	773	36,600	773
2021-06-10	778	779	772	778	109,300	778
2021-06-09	772	782	772	778	35,000	778
2021-06-08	772	775	767	773	38,100	773
2021-06-07	766	774	764	771	49,000	771
2021-06-04	767	773	766	769	38,900	769
2021-06-03	768	772	764	767	45,000	767
2021-06-02	759	772	755	768	66,000	768
2021-06-01	761	764	750	764	72,900	764
2021-05-31	769	769	758	759	70,400	759
2021-05-28	770	773	761	769	67,300	769
2021-05-27	771	772	762	762	131,000	762
2021-05-26	780	780	771	771	56,900	771
2021-05-25	783	783	778	778	42,400	778
2021-05-24	785	787	777	781	60,000	781
2021-05-21	779	782	776	778	45,500	778
2021-05-20	775	780	774	776	51,200	776
2021-05-19	776	781	774	778	48,800	778
2021-05-18	784	784	777	779	53,500	779
2021-05-17	786	789	777	781	70,700	781
2021-05-14	780	794	780	782	41,600	782
2021-05-13	776	786	776	777	62,300	777
2021-05-12	793	795	778	779	101,900	779
2021-05-11	799	806	791	792	88,000	792
2021-05-10	797	807	792	801	80,400	801
2021-05-07	799	808	796	802	46,000	802
2021-05-06	794	798	792	794	44,700	794
2021-04-30	786	797	785	790	65,700	790
2021-04-28	790	790	782	785	54,700	785
2021-04-27	794	794	785	785	48,400	785
2021-04-26	787	795	784	786	60,000	786
2021-04-23	791	791	787	788	29,200	788
2021-04-22	790	793	786	791	41,000	791
2021-04-21	793	795	784	786	81,700	786
2021-04-20	805	807	797	801	60,700	801
2021-04-19	815	817	808	810	72,400	810
2021-04-16	822	823	815	815	35,400	815
2021-04-15	821	825	818	822	35,700	822
2021-04-14	820	821	814	819	37,500	819
2021-04-13	824	824	817	821	53,500	821
2021-04-12	825	825	814	819	54,200	819
2021-04-09	806	815	805	810	62,700	810
2021-04-08	812	812	803	806	159,400	806
2021-04-07	807	816	807	816	49,600	816
2021-04-06	820	820	808	808	66,800	808
2021-04-05	811	821	811	820	67,100	820
2021-04-02	823	824	810	816	73,800	816
2021-04-01	833	836	817	821	113,300	821
2021-03-31	838	840	830	830	62,600	830
2021-03-30	826	845	825	844	101,400	844
2021-03-29	865	865	852	859	135,400	859
2021-03-26	851	855	844	852	84,800	852
2021-03-25	841	850	841	847	91,700	847
2021-03-24	849	852	834	837	154,100	837
2021-03-23	866	866	854	854	95,400	854
2021-03-22	868	868	855	860	121,100	860
2021-03-19	850	863	845	860	167,500	860
2021-03-18	855	862	853	860	97,400	860
2021-03-17	860	861	852	857	78,700	857
2021-03-16	865	871	858	860	144,800	860
2021-03-15	851	872	849	871	114,400	871
2021-03-12	845	849	834	845	124,200	845
2021-03-11	834	852	830	849	193,500	849
2021-03-10	835	835	824	827	64,400	827
2021-03-09	834	836	822	831	131,300	831
2021-03-08	829	834	825	831	140,700	831
2021-03-05	810	818	806	818	75,600	818
2021-03-04	811	816	807	813	123,900	813
2021-03-03	815	816	808	813	89,500	813
2021-03-02	817	821	805	815	88,700	815
2021-03-01	808	817	798	817	125,800	817
2021-02-26	804	808	796	796	208,000	796
2021-02-25	803	815	802	813	149,600	813
2021-02-24	800	803	795	801	144,700	801
2021-02-22	786	790	781	785	48,100	785
2021-02-19	782	786	779	784	66,700	784
2021-02-18	795	798	782	784	124,300	784
2021-02-17	796	802	795	800	82,700	800
2021-02-16	803	803	795	798	94,800	798
2021-02-15	800	803	794	802	160,100	802
2021-02-12	801	803	786	788	133,000	788
2021-02-10	810	810	784	797	170,600	797
2021-02-09	807	810	802	809	129,500	809
2021-02-08	800	805	796	804	128,500	804
2021-02-05	791	799	782	797	86,600	797
2021-02-04	780	791	775	788	102,100	788
2021-02-03	775	780	772	780	81,400	780
2021-02-02	768	773	765	773	59,100	773
2021-02-01	762	764	759	761	79,500	761
2021-01-29	773	775	764	764	129,300	764
2021-01-28	775	779	772	775	93,300	775
2021-01-27	778	782	775	782	54,200	782
2021-01-26	773	778	770	775	65,500	775
2021-01-25	781	781	771	778	123,800	778
2021-01-22	782	782	777	777	73,700	777
2021-01-21	785	790	779	786	67,900	786
2021-01-20	782	783	772	780	81,700	780
2021-01-19	786	788	782	782	38,900	782
2021-01-18	786	790	783	790	48,200	790
2021-01-15	793	794	786	788	48,000	788
2021-01-14	795	800	790	794	85,300	794
2021-01-13	795	800	792	797	61,000	797
2021-01-12	789	795	788	795	45,800	795
2021-01-08	788	795	786	795	49,600	795
2021-01-07	790	794	783	788	68,000	788
2021-01-06	780	784	776	782	54,800	782
2021-01-05	778	782	774	778	92,500	778
2021-01-04	791	793	773	778	67,200	778

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