1929 日特建設(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	935	941	923	926	58,200	926
2022-12-29	935	938	925	935	52,200	935
2022-12-28	934	936	925	936	40,900	936
2022-12-27	922	936	916	934	56,400	934
2022-12-26	925	925	906	918	85,100	918
2022-12-23	894	903	893	902	40,200	902
2022-12-22	892	902	892	900	27,500	900
2022-12-21	897	905	891	894	51,500	894
2022-12-20	910	915	892	897	76,400	897
2022-12-19	902	913	902	908	27,800	908
2022-12-16	903	911	902	902	43,000	902
2022-12-15	910	915	908	911	43,000	911
2022-12-14	914	916	908	908	30,600	908
2022-12-13	919	920	911	919	62,900	919
2022-12-12	904	908	901	904	24,800	904
2022-12-09	905	910	901	905	38,000	905
2022-12-08	906	907	895	907	42,900	907
2022-12-07	898	908	895	906	29,000	906
2022-12-06	898	903	895	899	29,800	899
2022-12-05	895	904	888	904	49,400	904
2022-12-02	899	900	888	900	75,000	900
2022-12-01	914	914	898	902	64,000	902
2022-11-30	922	925	911	911	41,500	911
2022-11-29	913	922	909	922	43,200	922
2022-11-28	924	924	912	914	37,900	914
2022-11-25	919	923	916	917	55,400	917
2022-11-24	917	919	910	914	47,500	914
2022-11-22	909	914	907	914	51,900	914
2022-11-21	892	908	892	905	54,600	905
2022-11-18	881	891	881	889	71,500	889
2022-11-17	875	889	875	879	43,400	879
2022-11-16	880	886	876	881	34,300	881
2022-11-15	880	886	870	884	119,600	884
2022-11-14	905	905	879	879	67,600	879
2022-11-11	920	920	892	899	99,400	899
2022-11-10	913	914	900	910	80,200	910
2022-11-09	917	919	910	914	58,700	914
2022-11-08	910	930	891	917	224,600	917
2022-11-07	891	913	883	907	259,200	907
2022-11-04	853	864	852	855	83,800	855
2022-11-02	865	871	857	860	91,700	860
2022-11-01	872	877	866	867	54,600	867
2022-10-31	875	881	871	876	59,000	876
2022-10-28	872	885	865	869	414,200	869
2022-10-27	880	884	871	873	104,300	873
2022-10-26	881	885	876	883	89,400	883
2022-10-25	893	895	880	880	75,200	880
2022-10-24	894	894	884	885	62,700	885
2022-10-21	890	894	886	888	71,800	888
2022-10-20	894	895	881	895	99,500	895
2022-10-19	914	915	897	900	68,200	900
2022-10-18	926	926	909	909	64,100	909
2022-10-17	920	921	908	911	58,600	911
2022-10-14	925	930	915	918	157,300	918
2022-10-13	920	926	899	904	181,900	904
2022-10-12	925	933	915	924	80,800	924
2022-10-11	941	947	918	925	190,100	925
2022-10-07	941	952	933	947	89,300	947
2022-10-06	938	953	938	941	66,800	941
2022-10-05	953	966	907	937	145,700	937
2022-10-04	935	947	931	947	78,900	947
2022-10-03	899	924	899	924	125,200	924
2022-09-30	937	943	875	894	332,100	894
2022-09-29	942	951	935	948	101,600	948
2022-09-28	965	965	944	950	154,900	950
2022-09-27	962	970	958	962	73,900	962
2022-09-26	975	975	956	959	134,900	959
2022-09-22	968	969	961	969	90,100	969
2022-09-21	970	977	960	968	125,300	968
2022-09-20	945	969	942	969	145,600	969
2022-09-16	939	943	934	935	69,300	935
2022-09-15	941	945	933	941	47,600	941
2022-09-14	930	942	926	937	83,300	937
2022-09-13	937	947	933	939	91,000	939
2022-09-12	941	941	933	937	64,800	937
2022-09-09	936	942	934	937	81,100	937
2022-09-08	928	939	927	936	92,700	936
2022-09-07	915	922	913	921	81,300	921
2022-09-06	910	918	905	914	81,400	914
2022-09-05	901	912	896	910	82,500	910
2022-09-02	900	903	886	893	146,600	893
2022-09-01	906	907	899	902	65,400	902
2022-08-31	905	913	900	903	48,900	903
2022-08-30	906	916	905	908	67,200	908
2022-08-29	891	908	891	906	51,200	906
2022-08-26	897	902	891	902	102,300	902
2022-08-25	903	903	895	900	40,200	900
2022-08-24	902	902	895	899	74,300	899
2022-08-23	912	912	898	903	63,400	903
2022-08-22	902	909	897	907	91,100	907
2022-08-19	890	902	885	898	145,500	898
2022-08-18	884	890	881	890	63,700	890
2022-08-17	885	892	882	888	114,600	888
2022-08-16	893	894	881	884	100,100	884
2022-08-15	879	893	877	892	116,900	892
2022-08-12	869	873	866	872	87,800	872
2022-08-10	865	865	853	863	55,100	863
2022-08-09	873	876	855	861	108,000	861
2022-08-08	864	877	856	872	166,400	872
2022-08-05	849	860	841	853	113,000	853
2022-08-04	849	849	821	846	135,500	846
2022-08-03	850	850	837	842	124,000	842
2022-08-02	858	858	850	853	93,500	853
2022-08-01	866	867	857	863	68,900	863
2022-07-29	878	878	862	870	68,400	870
2022-07-28	875	880	865	875	82,300	875
2022-07-27	872	878	869	874	68,700	874
2022-07-26	873	877	861	868	116,600	868
2022-07-25	883	885	867	871	133,700	871
2022-07-22	855	873	854	868	110,700	868
2022-07-21	847	856	841	853	77,200	853
2022-07-20	854	856	848	849	71,400	849
2022-07-19	845	854	843	847	100,700	847
2022-07-15	829	844	827	839	134,300	839
2022-07-14	832	832	823	825	59,900	825
2022-07-13	822	832	820	832	81,800	832
2022-07-12	827	828	815	820	97,000	820
2022-07-11	814	824	812	824	77,700	824
2022-07-08	810	816	805	805	75,700	805
2022-07-07	813	813	805	811	40,400	811
2022-07-06	812	812	798	809	107,200	809
2022-07-05	813	819	811	815	75,900	815
2022-07-04	815	816	810	815	60,000	815
2022-07-01	821	822	807	809	87,500	809
2022-06-30	804	822	802	819	230,400	819
2022-06-29	799	804	795	803	185,400	803
2022-06-28	797	801	796	800	92,400	800
2022-06-27	798	798	792	795	36,700	795
2022-06-24	793	795	790	791	52,300	791
2022-06-23	785	794	785	794	60,800	794
2022-06-22	794	794	787	787	34,700	787
2022-06-21	790	793	785	788	72,800	788
2022-06-20	790	790	774	781	119,000	781
2022-06-17	779	790	775	785	188,500	785
2022-06-16	790	791	784	786	48,300	786
2022-06-15	788	792	781	781	67,800	781
2022-06-14	780	793	779	788	107,300	788
2022-06-13	788	794	783	787	157,100	787
2022-06-10	802	804	788	789	172,700	789
2022-06-09	803	805	800	805	67,700	805
2022-06-08	807	809	803	804	75,300	804
2022-06-07	798	807	794	803	86,400	803
2022-06-06	790	798	789	796	78,600	796
2022-06-03	795	795	787	792	87,900	792
2022-06-02	783	791	780	790	82,300	790
2022-06-01	774	785	772	784	104,900	784
2022-05-31	772	775	768	773	60,100	773
2022-05-30	773	774	766	772	131,100	772
2022-05-27	770	770	764	767	54,600	767
2022-05-26	763	769	763	765	72,400	765
2022-05-25	760	762	757	761	38,700	761
2022-05-24	766	766	761	761	49,200	761
2022-05-23	770	770	761	765	86,400	765
2022-05-20	762	763	756	762	79,800	762
2022-05-19	750	761	750	761	110,900	761
2022-05-18	747	759	744	758	173,400	758
2022-05-17	741	750	740	748	110,300	748
2022-05-16	744	744	736	736	108,200	736
2022-05-13	737	740	731	740	72,500	740
2022-05-12	737	742	734	737	123,400	737
2022-05-11	729	742	726	738	155,400	738
2022-05-10	720	736	719	732	426,900	732
2022-05-09	709	710	703	703	78,600	703
2022-05-06	705	709	703	706	81,300	706
2022-05-02	710	710	704	708	42,600	708
2022-04-28	697	708	695	705	69,300	705
2022-04-27	693	695	689	695	63,900	695
2022-04-26	690	699	690	694	37,500	694
2022-04-25	691	694	687	691	63,200	691
2022-04-22	693	694	689	694	55,900	694
2022-04-21	700	702	697	697	41,600	697
2022-04-20	697	702	696	699	49,000	699
2022-04-19	699	699	694	695	35,100	695
2022-04-18	695	697	689	693	50,100	693
2022-04-15	688	695	688	695	25,400	695
2022-04-14	692	693	687	693	43,100	693
2022-04-13	688	693	685	692	67,300	692
2022-04-12	690	691	684	688	55,600	688
2022-04-11	696	699	685	686	83,700	686
2022-04-08	692	697	689	695	99,600	695
2022-04-07	690	690	683	690	88,400	690
2022-04-06	699	701	691	694	96,600	694
2022-04-05	704	704	695	699	68,400	699
2022-04-04	704	706	698	701	69,100	701
2022-04-01	695	703	688	701	101,300	701
2022-03-31	714	714	700	703	87,700	703
2022-03-30	700	717	699	714	129,000	714
2022-03-29	738	739	729	733	304,800	733
2022-03-28	734	735	728	732	130,700	732
2022-03-25	731	735	727	732	117,700	732
2022-03-24	733	733	724	728	95,800	728
2022-03-23	735	736	729	734	83,000	734
2022-03-22	734	736	729	734	85,200	734
2022-03-18	728	731	723	727	55,500	727
2022-03-17	735	737	721	729	106,600	729
2022-03-16	726	726	722	726	47,300	726
2022-03-15	732	732	723	725	54,900	725
2022-03-14	727	732	724	732	51,800	732
2022-03-11	720	725	715	722	53,800	722
2022-03-10	715	724	712	724	41,900	724
2022-03-09	707	709	699	702	67,600	702
2022-03-08	710	719	702	706	81,100	706
2022-03-07	720	723	714	717	72,800	717
2022-03-04	728	733	720	720	88,900	720
2022-03-03	729	731	726	731	49,600	731
2022-03-02	723	727	720	725	75,000	725
2022-03-01	740	741	728	732	58,400	732
2022-02-28	735	738	731	738	68,200	738
2022-02-25	735	735	727	734	37,400	734
2022-02-24	732	733	725	733	64,300	733
2022-02-22	733	735	727	734	52,900	734
2022-02-21	736	736	730	736	52,200	736
2022-02-18	733	737	727	736	50,900	736
2022-02-17	731	741	730	737	132,900	737
2022-02-16	730	735	728	735	58,600	735
2022-02-15	725	730	720	724	88,400	724
2022-02-14	713	724	712	722	99,200	722
2022-02-10	721	721	710	719	107,900	719
2022-02-09	710	720	707	720	83,400	720
2022-02-08	712	717	703	706	153,100	706
2022-02-07	699	717	698	714	353,700	714
2022-02-04	651	659	650	659	27,400	659
2022-02-03	651	659	651	652	35,400	652
2022-02-02	646	658	646	656	28,900	656
2022-02-01	658	658	642	645	91,300	645
2022-01-31	658	659	653	655	30,600	655
2022-01-28	648	660	646	660	53,100	660
2022-01-27	655	655	641	642	65,300	642
2022-01-26	655	655	650	652	28,700	652
2022-01-25	657	657	640	652	103,300	652
2022-01-24	648	657	646	657	47,600	657
2022-01-21	640	650	637	650	47,500	650
2022-01-20	643	650	641	641	61,400	641
2022-01-19	650	654	639	639	131,500	639
2022-01-18	659	660	652	653	46,400	653
2022-01-17	659	660	653	659	50,600	659
2022-01-14	655	656	651	656	52,200	656
2022-01-13	662	662	656	657	34,100	657
2022-01-12	661	667	661	664	33,100	664
2022-01-11	656	659	651	657	36,500	657
2022-01-07	657	661	650	654	42,700	654
2022-01-06	659	662	655	655	36,000	655
2022-01-05	665	666	661	662	16,900	662
2022-01-04	664	664	659	662	37,400	662

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