日建工学(9767)の株価時系列情報
日建工学(9767)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 412 | 419 | 410 | 419 | 12,000 |
1985/12/27 | 401 | 413 | 400 | 413 | 57,000 |
1985/12/26 | 386 | 390 | 386 | 386 | 98,000 |
1985/12/25 | 445 | 445 | 431 | 432 | 43,000 |
1985/12/24 | 449 | 450 | 438 | 440 | 16,000 |
1985/12/23 | 450 | 450 | 450 | 450 | 10,000 |
1985/12/21 | 450 | 450 | 450 | 450 | 13,000 |
1985/12/20 | 451 | 451 | 451 | 451 | 7,000 |
1985/12/19 | 453 | 453 | 452 | 452 | 10,000 |
1985/12/18 | 451 | 452 | 451 | 452 | 10,000 |
1985/12/17 | 465 | 465 | 450 | 450 | 11,000 |
1985/12/16 | 460 | 460 | 457 | 457 | 10,000 |
1985/12/13 | 460 | 460 | 453 | 457 | 18,000 |
1985/12/12 | 470 | 475 | 460 | 460 | 104,000 |
1985/12/11 | 478 | 480 | 475 | 480 | 3,000 |
1985/12/10 | 484 | 484 | 480 | 480 | 6,000 |
1985/12/09 | 485 | 485 | 485 | 485 | 2,000 |
1985/12/06 | 488 | 488 | 488 | 488 | 1,000 |
1985/12/05 | 490 | 490 | 486 | 488 | 9,000 |
1985/12/04 | 490 | 490 | 490 | 490 | 1,000 |
1985/12/02 | 490 | 490 | 490 | 490 | 1,000 |
1985/11/30 | 490 | 490 | 490 | 490 | 2,000 |
1985/11/29 | 500 | 500 | 495 | 495 | 6,000 |
1985/11/28 | 499 | 510 | 499 | 505 | 29,000 |
1985/11/25 | 461 | 471 | 460 | 471 | 6,000 |
1985/11/22 | 458 | 458 | 456 | 456 | 2,000 |
1985/11/21 | 456 | 457 | 456 | 456 | 4,000 |
1985/11/20 | 455 | 458 | 455 | 458 | 11,000 |
1985/11/19 | 455 | 455 | 454 | 455 | 22,000 |
1985/11/15 | 499 | 499 | 499 | 499 | 10,000 |
1985/11/14 | 481 | 481 | 481 | 481 | 5,000 |
1985/11/13 | 480 | 480 | 460 | 460 | 12,000 |
1985/11/12 | 470 | 470 | 470 | 470 | 4,000 |
1985/11/11 | 470 | 470 | 470 | 470 | 4,000 |
1985/11/08 | 480 | 480 | 471 | 471 | 4,000 |
1985/11/07 | 478 | 480 | 472 | 472 | 4,000 |
1985/11/06 | 480 | 480 | 480 | 480 | 2,000 |
1985/11/05 | 482 | 482 | 482 | 482 | 6,000 |
1985/11/02 | 485 | 485 | 482 | 482 | 6,000 |
1985/11/01 | 485 | 485 | 485 | 485 | 4,000 |
1985/10/31 | 490 | 493 | 486 | 486 | 7,000 |
1985/10/30 | 488 | 490 | 488 | 490 | 3,000 |
1985/10/26 | 486 | 486 | 486 | 486 | 1,000 |
1985/10/25 | 486 | 486 | 486 | 486 | 3,000 |
1985/10/24 | 486 | 486 | 486 | 486 | 1,000 |
1985/10/23 | 485 | 485 | 485 | 485 | 2,000 |
1985/10/22 | 484 | 484 | 482 | 482 | 12,000 |
1985/10/21 | 482 | 482 | 482 | 482 | 5,000 |
1985/10/19 | 483 | 483 | 483 | 483 | 1,000 |
1985/10/18 | 482 | 483 | 482 | 482 | 7,000 |
1985/10/17 | 485 | 485 | 482 | 482 | 22,000 |
1985/10/16 | 486 | 486 | 485 | 485 | 8,000 |
1985/10/15 | 491 | 510 | 485 | 485 | 16,000 |
1985/10/14 | 491 | 499 | 491 | 499 | 4,000 |
1985/10/11 | 499 | 500 | 491 | 491 | 6,000 |
1985/10/09 | 491 | 491 | 491 | 491 | 4,000 |
1985/10/07 | 510 | 510 | 495 | 495 | 13,000 |
1985/10/05 | 500 | 500 | 500 | 500 | 8,000 |
1985/10/04 | 493 | 493 | 480 | 481 | 13,000 |
1985/10/03 | 510 | 512 | 492 | 492 | 32,000 |
1985/10/02 | 507 | 510 | 507 | 510 | 9,000 |
1985/10/01 | 503 | 513 | 503 | 507 | 43,000 |
1985/09/30 | 510 | 530 | 500 | 500 | 31,000 |
1985/09/28 | 512 | 512 | 510 | 510 | 9,000 |
1985/09/27 | 515 | 527 | 510 | 512 | 34,000 |
1985/09/26 | 521 | 530 | 515 | 515 | 38,000 |
1985/09/25 | 495 | 500 | 495 | 500 | 57,000 |
1985/09/24 | 495 | 495 | 493 | 494 | 43,000 |
1985/09/21 | 495 | 495 | 490 | 490 | 8,000 |
1985/09/20 | 500 | 500 | 492 | 492 | 24,000 |
1985/09/19 | 488 | 491 | 488 | 491 | 31,000 |
1985/09/17 | 483 | 483 | 483 | 483 | 1,000 |
1985/09/13 | 480 | 480 | 480 | 480 | 4,000 |
1985/09/12 | 480 | 481 | 480 | 481 | 10,000 |
1985/09/11 | 490 | 490 | 490 | 490 | 5,000 |
1985/09/10 | 534 | 534 | 525 | 525 | 12,000 |
1985/09/09 | 539 | 539 | 529 | 535 | 29,000 |
1985/09/07 | 495 | 508 | 495 | 508 | 10,000 |
1985/09/06 | 498 | 498 | 498 | 498 | 12,000 |
1985/09/05 | 477 | 477 | 477 | 477 | 1,000 |
1985/09/04 | 477 | 477 | 465 | 465 | 16,000 |
1985/08/31 | 477 | 477 | 477 | 477 | 1,000 |
1985/08/29 | 470 | 475 | 470 | 471 | 8,000 |
1985/08/28 | 473 | 473 | 470 | 471 | 17,000 |
1985/08/27 | 473 | 473 | 472 | 473 | 7,000 |
1985/08/26 | 467 | 467 | 467 | 467 | 2,000 |
1985/08/24 | 465 | 465 | 465 | 465 | 7,000 |
1985/08/23 | 471 | 480 | 470 | 470 | 9,000 |
1985/08/21 | 480 | 480 | 460 | 460 | 14,000 |
1985/08/20 | 475 | 475 | 475 | 475 | 1,000 |
1985/08/19 | 476 | 476 | 475 | 475 | 16,000 |
1985/08/17 | 475 | 475 | 475 | 475 | 2,000 |
1985/08/16 | 470 | 470 | 465 | 465 | 3,000 |
1985/08/15 | 471 | 471 | 471 | 471 | 1,000 |
1985/08/14 | 460 | 460 | 455 | 455 | 20,000 |
1985/08/13 | 465 | 465 | 465 | 465 | 3,000 |
1985/08/12 | 470 | 470 | 460 | 462 | 14,000 |
1985/08/07 | 470 | 474 | 460 | 474 | 13,000 |
1985/08/06 | 480 | 485 | 469 | 469 | 22,000 |
1985/08/05 | 485 | 485 | 485 | 485 | 3,000 |
1985/07/31 | 499 | 499 | 480 | 480 | 12,000 |
1985/07/30 | 520 | 520 | 510 | 510 | 8,000 |
1985/07/29 | 520 | 520 | 510 | 511 | 81,000 |
1985/07/27 | 520 | 520 | 520 | 520 | 9,000 |
1985/07/26 | 510 | 519 | 510 | 519 | 21,000 |
1985/07/25 | 506 | 506 | 506 | 506 | 10,000 |
1985/07/24 | 500 | 505 | 500 | 505 | 7,000 |
1985/07/23 | 515 | 515 | 500 | 500 | 7,000 |
1985/07/22 | 515 | 515 | 515 | 515 | 4,000 |
1985/07/19 | 491 | 491 | 490 | 490 | 2,000 |
1985/07/17 | 500 | 500 | 489 | 489 | 4,000 |
1985/07/16 | 515 | 515 | 500 | 500 | 5,000 |
1985/07/15 | 520 | 520 | 510 | 510 | 27,000 |
1985/07/12 | 510 | 520 | 510 | 520 | 7,000 |
1985/07/11 | 520 | 520 | 510 | 510 | 17,000 |
1985/07/10 | 530 | 530 | 521 | 521 | 18,000 |
1985/07/09 | 519 | 540 | 519 | 540 | 24,000 |
1985/07/08 | 519 | 525 | 515 | 515 | 11,000 |
1985/07/06 | 519 | 519 | 519 | 519 | 7,000 |
1985/07/05 | 491 | 500 | 491 | 500 | 3,000 |
1985/07/04 | 476 | 478 | 476 | 478 | 3,000 |
1985/07/02 | 475 | 475 | 475 | 475 | 2,000 |
1985/06/29 | 480 | 480 | 480 | 480 | 1,000 |
1985/06/28 | 473 | 480 | 473 | 480 | 10,000 |
1985/06/27 | 486 | 486 | 471 | 471 | 26,000 |
1985/06/26 | 487 | 491 | 487 | 491 | 3,000 |
1985/06/25 | 485 | 486 | 485 | 485 | 4,000 |
1985/06/24 | 483 | 490 | 480 | 484 | 18,000 |
1985/06/22 | 480 | 481 | 480 | 481 | 7,000 |
1985/06/21 | 476 | 476 | 476 | 476 | 2,000 |
1985/06/20 | 500 | 500 | 500 | 500 | 4,000 |
1985/06/18 | 540 | 547 | 540 | 540 | 10,000 |
1985/06/17 | 555 | 558 | 540 | 540 | 18,000 |
1985/06/15 | 544 | 548 | 544 | 548 | 12,000 |
1985/06/14 | 540 | 540 | 524 | 524 | 12,000 |
1985/06/13 | 564 | 564 | 540 | 550 | 37,000 |
1985/06/12 | 570 | 570 | 555 | 565 | 122,000 |
1985/06/11 | 481 | 499 | 481 | 499 | 16,000 |
1985/06/10 | 479 | 480 | 479 | 480 | 17,000 |
1985/06/07 | 471 | 476 | 471 | 476 | 11,000 |
1985/06/06 | 460 | 475 | 460 | 471 | 17,000 |
1985/06/05 | 460 | 461 | 450 | 450 | 22,000 |
1985/06/04 | 460 | 461 | 460 | 461 | 8,000 |
1985/06/03 | 451 | 460 | 451 | 460 | 19,000 |
1985/06/01 | 455 | 455 | 450 | 450 | 3,000 |
1985/05/31 | 458 | 458 | 450 | 450 | 14,000 |
1985/05/30 | 453 | 458 | 452 | 458 | 5,000 |
1985/05/29 | 460 | 460 | 452 | 453 | 7,000 |
1985/05/28 | 452 | 462 | 452 | 462 | 6,000 |
1985/05/27 | 459 | 459 | 452 | 452 | 5,000 |
1985/05/25 | 449 | 459 | 448 | 459 | 7,000 |
1985/05/24 | 445 | 450 | 445 | 450 | 4,000 |
1985/05/23 | 450 | 450 | 450 | 450 | 2,000 |
1985/05/22 | 445 | 445 | 445 | 445 | 8,000 |
1985/05/21 | 443 | 443 | 443 | 443 | 1,000 |
1985/05/20 | 440 | 443 | 440 | 443 | 3,000 |
1985/05/17 | 440 | 441 | 440 | 441 | 12,000 |
1985/05/16 | 435 | 436 | 435 | 436 | 12,000 |
1985/05/15 | 435 | 440 | 433 | 440 | 19,000 |
1985/05/14 | 432 | 435 | 432 | 435 | 9,000 |
1985/05/13 | 436 | 437 | 430 | 430 | 36,000 |
1985/05/10 | 438 | 438 | 435 | 437 | 14,000 |
1985/05/09 | 440 | 440 | 439 | 439 | 41,000 |
1985/05/08 | 445 | 445 | 440 | 440 | 36,000 |
1985/05/07 | 443 | 444 | 443 | 444 | 11,000 |
1985/05/02 | 445 | 445 | 444 | 444 | 14,000 |
1985/05/01 | 443 | 443 | 443 | 443 | 3,000 |
1985/04/30 | 448 | 448 | 443 | 443 | 8,000 |
1985/04/26 | 449 | 449 | 443 | 443 | 4,000 |
1985/04/25 | 449 | 449 | 449 | 449 | 2,000 |
1985/04/24 | 448 | 448 | 448 | 448 | 2,000 |
1985/04/23 | 443 | 443 | 443 | 443 | 2,000 |
1985/04/22 | 443 | 443 | 443 | 443 | 3,000 |
1985/04/19 | 444 | 444 | 444 | 444 | 1,000 |
1985/04/18 | 441 | 441 | 441 | 441 | 2,000 |
1985/04/17 | 434 | 434 | 434 | 434 | 7,000 |
1985/04/12 | 474 | 474 | 468 | 468 | 3,000 |
1985/04/11 | 475 | 475 | 475 | 475 | 1,000 |
1985/04/10 | 478 | 478 | 470 | 475 | 7,000 |
1985/04/09 | 476 | 476 | 476 | 476 | 1,000 |
1985/04/08 | 475 | 475 | 475 | 475 | 3,000 |
1985/04/05 | 475 | 475 | 475 | 475 | 5,000 |
1985/04/04 | 480 | 480 | 480 | 480 | 2,000 |
1985/04/03 | 510 | 510 | 500 | 500 | 3,000 |
1985/04/02 | 511 | 511 | 511 | 511 | 2,000 |
1985/04/01 | 510 | 510 | 510 | 510 | 2,000 |
1985/03/30 | 480 | 500 | 480 | 500 | 5,000 |
1985/03/28 | 470 | 471 | 466 | 469 | 13,000 |
1985/03/27 | 471 | 471 | 470 | 470 | 21,000 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 555 | 570 | 541 | 550 | 37,000 |
1985/03/25 | 569 | 570 | 545 | 545 | 28,000 |
1985/03/23 | 566 | 570 | 565 | 570 | 10,000 |
1985/03/22 | 569 | 569 | 565 | 565 | 88,000 |
1985/03/20 | 570 | 571 | 565 | 569 | 27,000 |
1985/03/19 | 570 | 570 | 565 | 568 | 10,000 |
1985/03/18 | 570 | 570 | 560 | 560 | 9,000 |
1985/03/15 | 580 | 580 | 580 | 580 | 2,000 |
1985/03/14 | 562 | 575 | 561 | 575 | 15,000 |
1985/03/13 | 563 | 563 | 561 | 563 | 16,000 |
1985/03/12 | 560 | 564 | 560 | 563 | 23,000 |
1985/03/11 | 554 | 560 | 554 | 560 | 10,000 |
1985/03/08 | 551 | 554 | 550 | 554 | 135,000 |
1985/03/07 | 541 | 563 | 541 | 560 | 28,000 |
1985/03/06 | 541 | 546 | 541 | 541 | 36,000 |
1985/03/05 | 571 | 571 | 550 | 550 | 11,000 |
1985/03/04 | 590 | 591 | 570 | 570 | 8,000 |
1985/03/02 | 611 | 611 | 591 | 591 | 5,000 |
1985/03/01 | 611 | 611 | 611 | 611 | 8,000 |
1985/02/27 | 635 | 645 | 633 | 645 | 12,000 |
1985/02/25 | 645 | 650 | 643 | 649 | 62,000 |
1985/02/23 | 645 | 645 | 645 | 645 | 2,000 |
1985/02/22 | 650 | 650 | 645 | 645 | 101,000 |
1985/02/21 | 640 | 640 | 640 | 640 | 1,000 |
1985/02/20 | 638 | 655 | 638 | 655 | 13,000 |
1985/02/18 | 659 | 659 | 649 | 658 | 40,000 |
1985/02/16 | 660 | 660 | 660 | 660 | 26,000 |
1985/02/15 | 660 | 660 | 650 | 657 | 60,000 |
1985/02/14 | 660 | 661 | 660 | 660 | 41,000 |
1985/02/13 | 650 | 655 | 640 | 655 | 12,000 |
1985/02/12 | 660 | 661 | 660 | 660 | 22,000 |
1985/02/08 | 660 | 660 | 660 | 660 | 17,000 |
1985/02/07 | 670 | 670 | 650 | 669 | 36,000 |
1985/02/06 | 670 | 670 | 640 | 665 | 39,000 |
1985/02/05 | 680 | 680 | 669 | 670 | 36,000 |
1985/02/04 | 680 | 680 | 680 | 680 | 25,000 |
1985/02/02 | 690 | 691 | 681 | 681 | 33,000 |
1985/02/01 | 694 | 694 | 690 | 690 | 49,000 |
1985/01/31 | 694 | 697 | 680 | 694 | 109,000 |
1985/01/30 | 692 | 695 | 680 | 695 | 218,000 |
1985/01/29 | 680 | 695 | 679 | 685 | 437,000 |
1985/01/28 | 670 | 680 | 667 | 677 | 30,000 |
1985/01/26 | 680 | 680 | 665 | 680 | 53,000 |
1985/01/25 | 680 | 684 | 675 | 681 | 173,000 |
1985/01/24 | 669 | 685 | 665 | 680 | 248,000 |
1985/01/23 | 664 | 665 | 658 | 664 | 116,000 |
1985/01/22 | 660 | 669 | 659 | 665 | 163,000 |
1985/01/21 | 668 | 669 | 660 | 668 | 94,000 |
1985/01/19 | 669 | 670 | 666 | 666 | 62,000 |
1985/01/18 | 668 | 670 | 665 | 669 | 107,000 |
1985/01/17 | 670 | 670 | 660 | 668 | 202,000 |
1985/01/16 | 654 | 670 | 650 | 670 | 139,000 |
1985/01/14 | 645 | 654 | 640 | 654 | 150,000 |
1985/01/11 | 650 | 654 | 640 | 650 | 146,000 |
1985/01/10 | 650 | 654 | 645 | 650 | 225,000 |
1985/01/09 | 625 | 651 | 624 | 651 | 533,000 |
1985/01/08 | 625 | 628 | 615 | 628 | 218,000 |
1985/01/07 | 630 | 630 | 610 | 629 | 152,000 |
1985/01/05 | 608 | 630 | 608 | 630 | 164,000 |