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 |
---|---|---|---|---|---|
1989/12/29 | 1,190 | 1,200 | 1,180 | 1,200 | 30,000 |
1989/12/28 | 1,190 | 1,200 | 1,180 | 1,200 | 68,000 |
1989/12/27 | 1,190 | 1,200 | 1,180 | 1,190 | 125,000 |
1989/12/26 | 1,130 | 1,210 | 1,130 | 1,200 | 135,000 |
1989/12/25 | 1,140 | 1,150 | 1,120 | 1,130 | 33,000 |
1989/12/22 | 1,120 | 1,140 | 1,110 | 1,140 | 49,000 |
1989/12/21 | 1,130 | 1,130 | 1,110 | 1,110 | 55,000 |
1989/12/20 | 1,110 | 1,150 | 1,090 | 1,140 | 166,000 |
1989/12/19 | 1,030 | 1,100 | 1,030 | 1,090 | 142,000 |
1989/12/15 | 1,020 | 1,030 | 1,020 | 1,020 | 18,000 |
1989/12/14 | 1,020 | 1,030 | 1,020 | 1,020 | 26,000 |
1989/12/13 | 1,020 | 1,020 | 1,010 | 1,020 | 15,000 |
1989/12/11 | 1,010 | 1,020 | 1,010 | 1,020 | 28,000 |
1989/12/07 | 999 | 1,010 | 999 | 1,010 | 37,000 |
1989/12/06 | 1,000 | 1,000 | 995 | 995 | 8,000 |
1989/12/05 | 995 | 1,000 | 995 | 1,000 | 6,000 |
1989/12/04 | 991 | 1,000 | 991 | 1,000 | 10,000 |
1989/12/01 | 1,000 | 1,000 | 991 | 991 | 10,000 |
1989/11/30 | 1,000 | 1,000 | 991 | 1,000 | 14,000 |
1989/11/29 | 999 | 1,000 | 990 | 1,000 | 23,000 |
1989/11/28 | 1,000 | 1,000 | 980 | 1,000 | 38,000 |
1989/11/27 | 1,020 | 1,020 | 1,000 | 1,000 | 34,000 |
1989/11/24 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
1989/11/22 | 1,020 | 1,020 | 1,020 | 1,020 | 17,000 |
1989/11/21 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 |
1989/11/20 | 1,020 | 1,020 | 1,020 | 1,020 | 23,000 |
1989/11/16 | 1,030 | 1,030 | 1,020 | 1,030 | 54,000 |
1989/11/14 | 1,030 | 1,030 | 1,010 | 1,020 | 23,000 |
1989/11/13 | 1,010 | 1,030 | 1,010 | 1,030 | 30,000 |
1989/11/10 | 1,030 | 1,030 | 1,000 | 1,010 | 25,000 |
1989/11/09 | 1,040 | 1,040 | 1,010 | 1,030 | 50,000 |
1989/11/08 | 1,040 | 1,040 | 1,020 | 1,040 | 64,000 |
1989/11/07 | 990 | 1,040 | 990 | 1,040 | 90,000 |
1989/11/06 | 970 | 1,000 | 970 | 995 | 68,000 |
1989/11/02 | 970 | 970 | 970 | 970 | 14,000 |
1989/11/01 | 963 | 970 | 961 | 970 | 17,000 |
1989/10/31 | 970 | 971 | 960 | 960 | 9,000 |
1989/10/30 | 980 | 980 | 975 | 975 | 16,000 |
1989/10/27 | 999 | 999 | 993 | 993 | 17,000 |
1989/10/26 | 996 | 1,000 | 996 | 996 | 17,000 |
1989/10/25 | 1,000 | 1,000 | 996 | 996 | 28,000 |
1989/10/24 | 990 | 1,000 | 990 | 1,000 | 21,000 |
1989/10/23 | 975 | 980 | 970 | 980 | 26,000 |
1989/10/20 | 965 | 965 | 961 | 965 | 17,000 |
1989/10/19 | 965 | 965 | 958 | 958 | 16,000 |
1989/10/18 | 970 | 970 | 957 | 957 | 40,000 |
1989/10/17 | 962 | 976 | 962 | 970 | 12,000 |
1989/10/16 | 965 | 965 | 957 | 957 | 40,000 |
1989/10/13 | 955 | 980 | 955 | 980 | 30,000 |
1989/10/12 | 960 | 980 | 950 | 963 | 27,000 |
1989/10/11 | 1,010 | 1,010 | 970 | 970 | 31,000 |
1989/10/09 | 1,020 | 1,030 | 1,020 | 1,020 | 83,000 |
1989/10/06 | 998 | 1,030 | 995 | 1,020 | 178,000 |
1989/10/05 | 960 | 990 | 955 | 989 | 91,000 |
1989/10/04 | 931 | 950 | 931 | 950 | 28,000 |
1989/10/03 | 930 | 930 | 928 | 929 | 43,000 |
1989/10/02 | 930 | 930 | 928 | 930 | 19,000 |
1989/09/29 | 930 | 930 | 930 | 930 | 20,000 |
1989/09/28 | 920 | 930 | 920 | 930 | 25,000 |
1989/09/27 | 930 | 930 | 921 | 930 | 10,000 |
1989/09/26 | 930 | 930 | 920 | 920 | 26,000 |
1989/09/25 | 930 | 930 | 930 | 930 | 3,000 |
1989/09/22 | 910 | 920 | 910 | 920 | 9,000 |
1989/09/21 | 921 | 930 | 900 | 900 | 25,000 |
1989/09/20 | 920 | 921 | 920 | 921 | 12,000 |
1989/09/19 | 921 | 921 | 920 | 920 | 20,000 |
1989/09/18 | 920 | 925 | 920 | 920 | 15,000 |
1989/09/14 | 922 | 922 | 920 | 920 | 9,000 |
1989/09/13 | 930 | 930 | 920 | 920 | 16,000 |
1989/09/12 | 925 | 930 | 924 | 925 | 24,000 |
1989/09/11 | 936 | 940 | 915 | 925 | 36,000 |
1989/09/08 | 936 | 950 | 936 | 940 | 38,000 |
1989/09/07 | 950 | 950 | 935 | 941 | 49,000 |
1989/09/06 | 970 | 970 | 950 | 950 | 103,000 |
1989/09/05 | 930 | 975 | 925 | 970 | 182,000 |
1989/09/04 | 930 | 930 | 900 | 930 | 132,000 |
1989/09/01 | 926 | 930 | 923 | 926 | 128,000 |
1989/08/31 | 920 | 930 | 920 | 924 | 85,000 |
1989/08/30 | 908 | 920 | 905 | 916 | 104,000 |
1989/08/29 | 909 | 910 | 900 | 900 | 44,000 |
1989/08/28 | 890 | 910 | 890 | 900 | 30,000 |
1989/08/25 | 889 | 893 | 886 | 886 | 21,000 |
1989/08/24 | 886 | 900 | 886 | 891 | 9,000 |
1989/08/23 | 899 | 899 | 880 | 882 | 10,000 |
1989/08/22 | 904 | 910 | 892 | 892 | 43,000 |
1989/08/21 | 909 | 910 | 900 | 909 | 46,000 |
1989/08/18 | 865 | 900 | 865 | 900 | 79,000 |
1989/08/17 | 850 | 860 | 850 | 860 | 19,000 |
1989/08/16 | 850 | 855 | 850 | 850 | 18,000 |
1989/08/15 | 850 | 850 | 850 | 850 | 1,000 |
1989/08/14 | 850 | 850 | 850 | 850 | 14,000 |
1989/08/11 | 850 | 865 | 850 | 855 | 16,000 |
1989/08/10 | 850 | 860 | 850 | 850 | 37,000 |
1989/08/09 | 849 | 850 | 849 | 850 | 14,000 |
1989/08/08 | 844 | 850 | 844 | 850 | 4,000 |
1989/08/07 | 849 | 849 | 840 | 845 | 9,000 |
1989/08/03 | 840 | 850 | 840 | 850 | 6,000 |
1989/08/02 | 840 | 840 | 837 | 840 | 14,000 |
1989/08/01 | 839 | 840 | 831 | 840 | 21,000 |
1989/07/31 | 840 | 840 | 830 | 830 | 7,000 |
1989/07/28 | 826 | 830 | 826 | 829 | 3,000 |
1989/07/27 | 821 | 831 | 821 | 825 | 7,000 |
1989/07/26 | 830 | 830 | 820 | 830 | 3,000 |
1989/07/25 | 820 | 830 | 820 | 830 | 4,000 |
1989/07/21 | 820 | 830 | 811 | 811 | 10,000 |
1989/07/20 | 830 | 830 | 830 | 830 | 2,000 |
1989/07/19 | 835 | 835 | 830 | 830 | 6,000 |
1989/07/18 | 835 | 835 | 835 | 835 | 3,000 |
1989/07/17 | 839 | 839 | 835 | 835 | 2,000 |
1989/07/14 | 821 | 839 | 821 | 839 | 11,000 |
1989/07/12 | 828 | 828 | 808 | 808 | 8,000 |
1989/07/11 | 828 | 830 | 828 | 830 | 10,000 |
1989/07/07 | 829 | 840 | 829 | 840 | 11,000 |
1989/07/06 | 830 | 840 | 830 | 840 | 2,000 |
1989/07/05 | 839 | 840 | 835 | 840 | 6,000 |
1989/07/03 | 820 | 820 | 820 | 820 | 4,000 |
1989/06/30 | 840 | 840 | 840 | 840 | 5,000 |
1989/06/29 | 840 | 840 | 840 | 840 | 9,000 |
1989/06/27 | 829 | 835 | 829 | 835 | 5,000 |
1989/06/26 | 828 | 829 | 820 | 829 | 13,000 |
1989/06/23 | 829 | 829 | 820 | 820 | 11,000 |
1989/06/22 | 821 | 821 | 821 | 821 | 2,000 |
1989/06/21 | 839 | 839 | 820 | 820 | 4,000 |
1989/06/20 | 840 | 840 | 820 | 820 | 7,000 |
1989/06/19 | 839 | 839 | 820 | 820 | 8,000 |
1989/06/15 | 845 | 845 | 840 | 840 | 11,000 |
1989/06/14 | 845 | 846 | 845 | 845 | 6,000 |
1989/06/13 | 855 | 855 | 845 | 845 | 11,000 |
1989/06/12 | 859 | 860 | 850 | 850 | 5,000 |
1989/06/09 | 868 | 868 | 860 | 860 | 13,000 |
1989/06/08 | 850 | 856 | 850 | 856 | 7,000 |
1989/06/07 | 855 | 855 | 855 | 855 | 10,000 |
1989/06/06 | 860 | 864 | 855 | 855 | 16,000 |
1989/06/05 | 862 | 870 | 860 | 860 | 13,000 |
1989/06/02 | 861 | 870 | 861 | 861 | 47,000 |
1989/06/01 | 860 | 870 | 860 | 860 | 35,000 |
1989/05/31 | 850 | 860 | 850 | 860 | 13,000 |
1989/05/30 | 850 | 850 | 845 | 850 | 26,000 |
1989/05/29 | 847 | 850 | 841 | 841 | 10,000 |
1989/05/25 | 850 | 850 | 847 | 847 | 5,000 |
1989/05/24 | 849 | 849 | 848 | 848 | 5,000 |
1989/05/23 | 860 | 860 | 850 | 850 | 11,000 |
1989/05/22 | 865 | 865 | 856 | 860 | 23,000 |
1989/05/19 | 852 | 855 | 852 | 855 | 42,000 |
1989/05/18 | 853 | 853 | 852 | 852 | 5,000 |
1989/05/17 | 852 | 852 | 852 | 852 | 2,000 |
1989/05/16 | 860 | 860 | 860 | 860 | 1,000 |
1989/05/15 | 860 | 870 | 860 | 870 | 8,000 |
1989/05/12 | 873 | 879 | 863 | 875 | 28,000 |
1989/05/11 | 855 | 870 | 855 | 870 | 36,000 |
1989/05/10 | 861 | 861 | 852 | 852 | 26,000 |
1989/05/09 | 852 | 861 | 852 | 861 | 35,000 |
1989/05/08 | 850 | 852 | 840 | 851 | 21,000 |
1989/05/02 | 836 | 840 | 826 | 836 | 16,000 |
1989/05/01 | 830 | 830 | 826 | 826 | 2,000 |
1989/04/28 | 829 | 829 | 801 | 825 | 19,000 |
1989/04/27 | 816 | 829 | 816 | 829 | 17,000 |
1989/04/26 | 810 | 812 | 810 | 812 | 5,000 |
1989/04/25 | 811 | 820 | 811 | 820 | 11,000 |
1989/04/24 | 811 | 811 | 811 | 811 | 1,000 |
1989/04/21 | 820 | 830 | 820 | 820 | 11,000 |
1989/04/20 | 825 | 825 | 820 | 820 | 16,000 |
1989/04/19 | 822 | 822 | 822 | 822 | 8,000 |
1989/04/18 | 822 | 822 | 820 | 820 | 14,000 |
1989/04/17 | 830 | 830 | 821 | 822 | 4,000 |
1989/04/14 | 829 | 829 | 821 | 821 | 9,000 |
1989/04/13 | 830 | 830 | 820 | 820 | 3,000 |
1989/04/12 | 819 | 820 | 819 | 820 | 6,000 |
1989/04/11 | 811 | 819 | 811 | 819 | 4,000 |
1989/04/10 | 821 | 821 | 810 | 810 | 17,000 |
1989/04/06 | 840 | 840 | 810 | 810 | 15,000 |
1989/04/05 | 841 | 846 | 841 | 846 | 3,000 |
1989/04/04 | 820 | 840 | 820 | 840 | 14,000 |
1989/04/03 | 846 | 846 | 830 | 830 | 18,000 |
1989/03/31 | 849 | 850 | 835 | 835 | 7,000 |
1989/03/30 | 850 | 850 | 850 | 850 | 7,000 |
1989/03/28 | 816 | 816 | 815 | 815 | 4,000 |
1989/03/27 | 825 | 825 | 825 | 825 | 7,000 |
1989/03/24 | 861 | 861 | 849 | 850 | 16,000 |
1989/03/23 | 880 | 880 | 849 | 860 | 43,000 |
1989/03/22 | 858 | 880 | 858 | 880 | 91,000 |
1989/03/20 | 840 | 860 | 830 | 858 | 38,000 |
1989/03/17 | 830 | 830 | 820 | 830 | 23,000 |
1989/03/16 | 805 | 830 | 805 | 830 | 13,000 |
1989/03/15 | 801 | 805 | 800 | 804 | 15,000 |
1989/03/14 | 800 | 800 | 800 | 800 | 9,000 |
1989/03/13 | 800 | 800 | 800 | 800 | 14,000 |
1989/03/10 | 800 | 800 | 800 | 800 | 7,000 |
1989/03/09 | 810 | 810 | 800 | 800 | 9,000 |
1989/03/08 | 810 | 810 | 810 | 810 | 6,000 |
1989/03/07 | 810 | 811 | 810 | 810 | 3,000 |
1989/03/06 | 800 | 800 | 800 | 800 | 11,000 |
1989/03/03 | 810 | 820 | 800 | 800 | 14,000 |
1989/03/02 | 812 | 820 | 810 | 810 | 4,000 |
1989/02/27 | 812 | 830 | 812 | 812 | 29,000 |
1989/02/23 | 811 | 811 | 811 | 811 | 6,000 |
1989/02/22 | 801 | 820 | 801 | 811 | 4,000 |
1989/02/21 | 829 | 829 | 800 | 800 | 14,000 |
1989/02/20 | 830 | 830 | 830 | 830 | 14,000 |
1989/02/17 | 831 | 831 | 830 | 830 | 5,000 |
1989/02/16 | 837 | 848 | 831 | 831 | 21,000 |
1989/02/15 | 837 | 847 | 830 | 847 | 14,000 |
1989/02/14 | 838 | 845 | 830 | 830 | 25,000 |
1989/02/13 | 833 | 850 | 833 | 848 | 30,000 |
1989/02/10 | 858 | 860 | 830 | 830 | 26,000 |
1989/02/09 | 860 | 867 | 858 | 858 | 52,000 |
1989/02/08 | 860 | 865 | 858 | 860 | 69,000 |
1989/02/07 | 870 | 870 | 855 | 869 | 45,000 |
1989/02/06 | 861 | 870 | 861 | 870 | 48,000 |
1989/02/03 | 851 | 860 | 848 | 860 | 48,000 |
1989/02/02 | 857 | 864 | 851 | 851 | 59,000 |
1989/02/01 | 851 | 860 | 851 | 857 | 34,000 |
1989/01/31 | 851 | 860 | 850 | 851 | 53,000 |
1989/01/30 | 850 | 850 | 835 | 850 | 63,000 |
1989/01/28 | 830 | 850 | 830 | 850 | 26,000 |
1989/01/27 | 801 | 821 | 800 | 821 | 76,000 |
1989/01/26 | 800 | 800 | 795 | 800 | 19,000 |
1989/01/25 | 810 | 810 | 795 | 795 | 20,000 |
1989/01/24 | 795 | 810 | 795 | 800 | 34,000 |
1989/01/23 | 790 | 790 | 780 | 790 | 21,000 |
1989/01/20 | 766 | 780 | 765 | 780 | 15,000 |
1989/01/19 | 760 | 765 | 760 | 765 | 13,000 |
1989/01/17 | 751 | 751 | 751 | 751 | 2,000 |
1989/01/13 | 749 | 750 | 749 | 750 | 25,000 |
1989/01/12 | 749 | 750 | 749 | 750 | 6,000 |
1989/01/11 | 741 | 750 | 741 | 750 | 5,000 |
1989/01/10 | 740 | 740 | 740 | 740 | 2,000 |
1989/01/09 | 730 | 730 | 720 | 730 | 7,000 |
1989/01/06 | 730 | 730 | 720 | 720 | 8,000 |
1989/01/05 | 730 | 730 | 730 | 730 | 5,000 |
1989/01/04 | 730 | 730 | 730 | 730 | 8,000 |