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 |
---|---|---|---|---|---|
1987/12/28 | 790 | 790 | 750 | 750 | 4,000 |
1987/12/25 | 780 | 800 | 780 | 790 | 13,000 |
1987/12/24 | 782 | 782 | 770 | 770 | 20,000 |
1987/12/23 | 780 | 781 | 780 | 781 | 19,000 |
1987/12/22 | 795 | 795 | 780 | 782 | 24,000 |
1987/12/21 | 810 | 819 | 796 | 796 | 34,000 |
1987/12/18 | 811 | 820 | 805 | 820 | 49,000 |
1987/12/17 | 800 | 825 | 790 | 810 | 42,000 |
1987/12/16 | 780 | 781 | 775 | 780 | 44,000 |
1987/12/15 | 800 | 800 | 770 | 780 | 24,000 |
1987/12/14 | 780 | 780 | 780 | 780 | 15,000 |
1987/12/11 | 799 | 799 | 785 | 785 | 34,000 |
1987/12/10 | 830 | 830 | 799 | 799 | 16,000 |
1987/12/09 | 827 | 850 | 810 | 810 | 123,000 |
1987/12/08 | 801 | 824 | 800 | 824 | 39,000 |
1987/12/07 | 810 | 810 | 800 | 800 | 10,000 |
1987/12/05 | 785 | 810 | 785 | 810 | 10,000 |
1987/12/04 | 800 | 800 | 785 | 785 | 20,000 |
1987/12/03 | 830 | 840 | 810 | 810 | 42,000 |
1987/12/02 | 805 | 830 | 800 | 830 | 56,000 |
1987/12/01 | 770 | 805 | 770 | 805 | 24,000 |
1987/11/30 | 811 | 811 | 775 | 775 | 20,000 |
1987/11/28 | 787 | 805 | 785 | 805 | 10,000 |
1987/11/27 | 800 | 820 | 800 | 805 | 48,000 |
1987/11/26 | 770 | 818 | 770 | 810 | 57,000 |
1987/11/25 | 760 | 770 | 760 | 770 | 29,000 |
1987/11/24 | 780 | 780 | 760 | 760 | 9,000 |
1987/11/20 | 775 | 790 | 775 | 790 | 9,000 |
1987/11/19 | 795 | 795 | 771 | 795 | 31,000 |
1987/11/18 | 760 | 781 | 760 | 760 | 17,000 |
1987/11/17 | 751 | 760 | 751 | 760 | 5,000 |
1987/11/16 | 760 | 760 | 751 | 751 | 7,000 |
1987/11/13 | 790 | 799 | 779 | 780 | 31,000 |
1987/11/12 | 750 | 770 | 740 | 770 | 36,000 |
1987/11/11 | 741 | 770 | 740 | 760 | 54,000 |
1987/11/10 | 740 | 770 | 729 | 740 | 88,000 |
1987/11/09 | 746 | 746 | 743 | 746 | 13,000 |
1987/11/07 | 730 | 740 | 730 | 740 | 74,000 |
1987/11/06 | 730 | 731 | 729 | 730 | 45,000 |
1987/11/05 | 730 | 736 | 720 | 730 | 35,000 |
1987/11/04 | 731 | 734 | 730 | 734 | 11,000 |
1987/11/02 | 769 | 769 | 728 | 728 | 15,000 |
1987/10/31 | 780 | 780 | 749 | 749 | 7,000 |
1987/10/30 | 751 | 780 | 750 | 780 | 11,000 |
1987/10/29 | 775 | 780 | 750 | 750 | 30,000 |
1987/10/28 | 791 | 820 | 790 | 805 | 127,000 |
1987/10/27 | 719 | 769 | 719 | 769 | 75,000 |
1987/10/26 | 789 | 800 | 789 | 790 | 14,000 |
1987/10/24 | 779 | 800 | 772 | 800 | 74,000 |
1987/10/23 | 800 | 800 | 770 | 775 | 80,000 |
1987/10/22 | 820 | 830 | 810 | 811 | 94,000 |
1987/10/21 | 790 | 818 | 780 | 790 | 59,000 |
1987/10/19 | 890 | 897 | 870 | 870 | 62,000 |
1987/10/16 | 895 | 931 | 870 | 930 | 419,000 |
1987/10/15 | 880 | 910 | 850 | 905 | 303,000 |
1987/10/14 | 840 | 890 | 820 | 888 | 505,000 |
1987/10/13 | 788 | 819 | 786 | 810 | 348,000 |
1987/10/12 | 752 | 775 | 745 | 775 | 202,000 |
1987/10/09 | 725 | 745 | 715 | 744 | 138,000 |
1987/10/08 | 745 | 745 | 725 | 725 | 97,000 |
1987/10/07 | 663 | 715 | 661 | 715 | 62,000 |
1987/10/06 | 651 | 670 | 651 | 663 | 24,000 |
1987/10/05 | 661 | 664 | 650 | 650 | 13,000 |
1987/10/03 | 670 | 670 | 655 | 661 | 22,000 |
1987/10/02 | 655 | 660 | 655 | 660 | 14,000 |
1987/10/01 | 665 | 670 | 655 | 655 | 35,000 |
1987/09/30 | 650 | 660 | 650 | 655 | 19,000 |
1987/09/29 | 650 | 660 | 640 | 650 | 16,000 |
1987/09/28 | 650 | 655 | 650 | 655 | 3,000 |
1987/09/26 | 631 | 635 | 631 | 635 | 8,000 |
1987/09/25 | 653 | 653 | 630 | 630 | 7,000 |
1987/09/24 | 675 | 675 | 650 | 655 | 20,000 |
1987/09/21 | 651 | 651 | 623 | 623 | 22,000 |
1987/09/18 | 661 | 661 | 650 | 650 | 10,000 |
1987/09/17 | 674 | 674 | 660 | 660 | 9,000 |
1987/09/16 | 685 | 685 | 675 | 675 | 21,000 |
1987/09/11 | 619 | 619 | 603 | 605 | 25,000 |
1987/09/09 | 649 | 650 | 645 | 645 | 11,000 |
1987/09/08 | 650 | 652 | 650 | 650 | 17,000 |
1987/09/07 | 660 | 660 | 652 | 652 | 14,000 |
1987/09/05 | 659 | 660 | 650 | 651 | 27,000 |
1987/09/04 | 665 | 665 | 661 | 661 | 10,000 |
1987/09/03 | 662 | 669 | 662 | 666 | 8,000 |
1987/09/02 | 661 | 670 | 660 | 661 | 26,000 |
1987/09/01 | 665 | 680 | 665 | 665 | 17,000 |
1987/08/31 | 690 | 695 | 665 | 665 | 29,000 |
1987/08/29 | 676 | 683 | 675 | 683 | 10,000 |
1987/08/28 | 682 | 682 | 665 | 675 | 50,000 |
1987/08/27 | 701 | 708 | 681 | 682 | 51,000 |
1987/08/26 | 700 | 700 | 700 | 700 | 25,000 |
1987/08/25 | 670 | 671 | 660 | 671 | 39,000 |
1987/08/24 | 695 | 717 | 685 | 690 | 73,000 |
1987/08/22 | 720 | 720 | 680 | 685 | 73,000 |
1987/08/21 | 690 | 720 | 680 | 720 | 171,000 |
1987/08/20 | 689 | 700 | 670 | 670 | 194,000 |
1987/08/19 | 695 | 748 | 690 | 735 | 356,000 |
1987/08/18 | 620 | 685 | 620 | 685 | 219,000 |
1987/08/17 | 600 | 620 | 599 | 620 | 29,000 |
1987/08/14 | 598 | 600 | 598 | 599 | 4,000 |
1987/08/13 | 598 | 600 | 598 | 600 | 38,000 |
1987/08/12 | 598 | 600 | 598 | 599 | 34,000 |
1987/08/11 | 598 | 600 | 586 | 599 | 22,000 |
1987/08/10 | 595 | 600 | 580 | 580 | 26,000 |
1987/08/07 | 597 | 597 | 590 | 595 | 10,000 |
1987/08/06 | 580 | 597 | 580 | 597 | 19,000 |
1987/08/05 | 579 | 579 | 565 | 565 | 2,000 |
1987/08/04 | 566 | 580 | 565 | 580 | 6,000 |
1987/08/03 | 594 | 595 | 575 | 580 | 16,000 |
1987/08/01 | 599 | 599 | 590 | 595 | 17,000 |
1987/07/31 | 565 | 599 | 565 | 599 | 24,000 |
1987/07/30 | 579 | 579 | 565 | 565 | 5,000 |
1987/07/29 | 561 | 579 | 560 | 579 | 8,000 |
1987/07/28 | 560 | 560 | 560 | 560 | 5,000 |
1987/07/27 | 550 | 560 | 550 | 560 | 8,000 |
1987/07/25 | 560 | 560 | 559 | 560 | 8,000 |
1987/07/24 | 550 | 550 | 550 | 550 | 3,000 |
1987/07/23 | 550 | 550 | 541 | 550 | 7,000 |
1987/07/22 | 560 | 560 | 560 | 560 | 8,000 |
1987/07/21 | 580 | 580 | 560 | 560 | 15,000 |
1987/07/20 | 581 | 585 | 580 | 580 | 10,000 |
1987/07/17 | 581 | 581 | 581 | 581 | 7,000 |
1987/07/16 | 580 | 580 | 580 | 580 | 13,000 |
1987/07/15 | 581 | 585 | 580 | 585 | 4,000 |
1987/07/14 | 577 | 580 | 577 | 580 | 10,000 |
1987/07/13 | 587 | 587 | 575 | 575 | 7,000 |
1987/07/10 | 565 | 589 | 565 | 588 | 19,000 |
1987/07/09 | 563 | 565 | 563 | 565 | 6,000 |
1987/07/08 | 561 | 563 | 560 | 563 | 4,000 |
1987/07/06 | 561 | 561 | 560 | 561 | 3,000 |
1987/07/04 | 561 | 565 | 560 | 560 | 18,000 |
1987/07/03 | 561 | 561 | 561 | 561 | 12,000 |
1987/07/02 | 560 | 560 | 560 | 560 | 9,000 |
1987/07/01 | 561 | 561 | 560 | 560 | 11,000 |
1987/06/30 | 561 | 565 | 560 | 560 | 24,000 |
1987/06/29 | 594 | 599 | 560 | 560 | 25,000 |
1987/06/27 | 570 | 580 | 570 | 570 | 12,000 |
1987/06/26 | 579 | 580 | 560 | 560 | 17,000 |
1987/06/24 | 579 | 580 | 560 | 570 | 18,000 |
1987/06/23 | 580 | 580 | 570 | 580 | 25,000 |
1987/06/22 | 586 | 590 | 580 | 580 | 25,000 |
1987/06/19 | 599 | 600 | 586 | 595 | 24,000 |
1987/06/18 | 600 | 600 | 586 | 599 | 33,000 |
1987/06/17 | 598 | 599 | 581 | 582 | 27,000 |
1987/06/16 | 600 | 600 | 595 | 600 | 98,000 |
1987/06/15 | 575 | 600 | 575 | 597 | 80,000 |
1987/06/12 | 588 | 595 | 580 | 580 | 73,000 |
1987/06/11 | 597 | 597 | 570 | 589 | 50,000 |
1987/06/10 | 570 | 615 | 560 | 600 | 139,000 |
1987/06/09 | 569 | 570 | 551 | 556 | 36,000 |
1987/06/08 | 530 | 540 | 530 | 540 | 29,000 |
1987/06/06 | 520 | 520 | 520 | 520 | 10,000 |
1987/06/05 | 519 | 520 | 515 | 520 | 42,000 |
1987/06/04 | 519 | 520 | 519 | 520 | 17,000 |
1987/06/03 | 515 | 520 | 515 | 520 | 4,000 |
1987/06/02 | 519 | 519 | 515 | 515 | 5,000 |
1987/06/01 | 516 | 516 | 515 | 516 | 9,000 |
1987/05/30 | 510 | 510 | 510 | 510 | 4,000 |
1987/05/29 | 511 | 514 | 490 | 490 | 12,000 |
1987/05/28 | 505 | 515 | 505 | 510 | 5,000 |
1987/05/27 | 514 | 514 | 511 | 511 | 4,000 |
1987/05/26 | 520 | 520 | 505 | 505 | 28,000 |
1987/05/25 | 511 | 529 | 511 | 520 | 19,000 |
1987/05/23 | 490 | 501 | 490 | 501 | 3,000 |
1987/05/22 | 486 | 486 | 486 | 486 | 1,000 |
1987/05/20 | 500 | 500 | 485 | 485 | 17,000 |
1987/05/19 | 486 | 500 | 485 | 500 | 7,000 |
1987/05/18 | 485 | 485 | 485 | 485 | 6,000 |
1987/05/15 | 480 | 485 | 480 | 485 | 6,000 |
1987/05/14 | 474 | 475 | 472 | 475 | 11,000 |
1987/05/13 | 472 | 472 | 472 | 472 | 1,000 |
1987/05/12 | 474 | 474 | 470 | 470 | 16,000 |
1987/05/11 | 470 | 472 | 469 | 472 | 3,000 |
1987/05/07 | 474 | 474 | 474 | 474 | 3,000 |
1987/05/06 | 470 | 471 | 470 | 471 | 5,000 |
1987/05/02 | 470 | 470 | 470 | 470 | 6,000 |
1987/05/01 | 466 | 466 | 466 | 466 | 3,000 |
1987/04/25 | 476 | 476 | 471 | 471 | 9,000 |
1987/04/24 | 471 | 471 | 471 | 471 | 2,000 |
1987/04/23 | 480 | 480 | 475 | 475 | 4,000 |
1987/04/22 | 475 | 485 | 475 | 485 | 5,000 |
1987/04/21 | 470 | 475 | 465 | 465 | 5,000 |
1987/04/20 | 461 | 470 | 461 | 465 | 9,000 |
1987/04/16 | 469 | 470 | 465 | 470 | 8,000 |
1987/04/15 | 471 | 471 | 471 | 471 | 1,000 |
1987/04/14 | 468 | 468 | 468 | 468 | 7,000 |
1987/04/10 | 485 | 485 | 485 | 485 | 5,000 |
1987/04/09 | 497 | 499 | 496 | 496 | 13,000 |
1987/04/08 | 500 | 500 | 490 | 500 | 20,000 |
1987/04/07 | 491 | 500 | 491 | 499 | 6,000 |
1987/04/06 | 460 | 485 | 460 | 485 | 18,000 |
1987/04/02 | 465 | 465 | 460 | 460 | 4,000 |
1987/04/01 | 465 | 465 | 460 | 460 | 5,000 |
1987/03/31 | 465 | 465 | 465 | 465 | 1,000 |
1987/03/27 | 479 | 479 | 475 | 475 | 9,000 |
1987/03/26 | 463 | 463 | 455 | 455 | 7,000 |
1987/03/25 | 480 | 480 | 460 | 460 | 20,000 |
1987/03/24 | 476 | 480 | 476 | 480 | 12,000 |
1987/03/20 | 460 | 461 | 455 | 461 | 34,000 |
1987/03/19 | 460 | 460 | 459 | 459 | 20,000 |
1987/03/18 | 465 | 465 | 465 | 465 | 6,000 |
1987/03/17 | 461 | 462 | 460 | 462 | 4,000 |
1987/03/16 | 458 | 458 | 455 | 455 | 5,000 |
1987/03/13 | 455 | 458 | 455 | 458 | 10,000 |
1987/03/12 | 465 | 465 | 450 | 450 | 16,000 |
1987/03/11 | 480 | 480 | 470 | 470 | 2,000 |
1987/03/10 | 480 | 480 | 480 | 480 | 7,000 |
1987/03/09 | 480 | 480 | 470 | 470 | 4,000 |
1987/03/07 | 480 | 480 | 475 | 475 | 3,000 |
1987/03/06 | 475 | 480 | 465 | 480 | 12,000 |
1987/03/05 | 471 | 475 | 470 | 475 | 9,000 |
1987/03/04 | 480 | 480 | 476 | 476 | 13,000 |
1987/03/03 | 481 | 481 | 481 | 481 | 2,000 |
1987/03/02 | 480 | 480 | 480 | 480 | 8,000 |
1987/02/28 | 481 | 481 | 481 | 481 | 17,000 |
1987/02/26 | 471 | 471 | 471 | 471 | 1,000 |
1987/02/25 | 480 | 480 | 470 | 470 | 12,000 |
1987/02/24 | 474 | 484 | 474 | 484 | 20,000 |
1987/02/23 | 473 | 479 | 472 | 479 | 15,000 |
1987/02/20 | 470 | 470 | 465 | 465 | 8,000 |
1987/02/19 | 470 | 470 | 465 | 465 | 7,000 |
1987/02/18 | 470 | 470 | 470 | 470 | 8,000 |
1987/02/17 | 470 | 485 | 470 | 470 | 14,000 |
1987/02/16 | 470 | 470 | 470 | 470 | 3,000 |
1987/02/13 | 475 | 475 | 475 | 475 | 5,000 |
1987/02/12 | 479 | 480 | 479 | 480 | 2,000 |
1987/02/07 | 486 | 486 | 481 | 481 | 2,000 |
1987/02/06 | 482 | 482 | 482 | 482 | 5,000 |
1987/02/05 | 480 | 480 | 470 | 470 | 5,000 |
1987/02/04 | 490 | 490 | 475 | 475 | 7,000 |
1987/02/02 | 491 | 500 | 491 | 498 | 19,000 |
1987/01/31 | 480 | 490 | 480 | 490 | 10,000 |
1987/01/30 | 476 | 480 | 475 | 476 | 8,000 |
1987/01/29 | 485 | 485 | 475 | 475 | 6,000 |
1987/01/28 | 494 | 494 | 485 | 485 | 9,000 |
1987/01/27 | 485 | 495 | 485 | 495 | 11,000 |
1987/01/26 | 489 | 489 | 489 | 489 | 8,000 |
1987/01/24 | 461 | 465 | 460 | 465 | 7,000 |
1987/01/23 | 451 | 456 | 451 | 456 | 9,000 |
1987/01/22 | 456 | 456 | 455 | 455 | 5,000 |
1987/01/21 | 456 | 456 | 450 | 455 | 7,000 |
1987/01/20 | 454 | 455 | 454 | 455 | 3,000 |
1987/01/19 | 452 | 455 | 452 | 455 | 4,000 |
1987/01/16 | 451 | 451 | 450 | 450 | 4,000 |
1987/01/13 | 455 | 455 | 450 | 450 | 11,000 |
1987/01/09 | 455 | 455 | 455 | 455 | 3,000 |
1987/01/08 | 452 | 457 | 452 | 452 | 6,000 |
1987/01/07 | 452 | 452 | 452 | 452 | 5,000 |
1987/01/06 | 450 | 452 | 450 | 450 | 5,000 |
1987/01/05 | 447 | 447 | 447 | 447 | 1,000 |