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 |
|---|---|---|---|---|---|
| 1990/12/27 | 745 | 750 | 745 | 750 | 4,000 |
| 1990/12/26 | 750 | 750 | 730 | 730 | 6,000 |
| 1990/12/25 | 760 | 760 | 760 | 760 | 6,000 |
| 1990/12/20 | 761 | 761 | 750 | 750 | 6,000 |
| 1990/12/19 | 761 | 761 | 760 | 760 | 8,000 |
| 1990/12/18 | 761 | 762 | 761 | 761 | 5,000 |
| 1990/12/17 | 770 | 770 | 770 | 770 | 3,000 |
| 1990/12/14 | 781 | 781 | 776 | 776 | 11,000 |
| 1990/12/13 | 780 | 785 | 780 | 785 | 15,000 |
| 1990/12/12 | 785 | 785 | 780 | 780 | 13,000 |
| 1990/12/11 | 781 | 781 | 775 | 775 | 11,000 |
| 1990/12/07 | 761 | 761 | 761 | 761 | 2,000 |
| 1990/12/06 | 751 | 751 | 751 | 751 | 2,000 |
| 1990/12/04 | 811 | 811 | 811 | 811 | 3,000 |
| 1990/11/29 | 851 | 851 | 841 | 841 | 5,000 |
| 1990/11/28 | 851 | 851 | 851 | 851 | 1,000 |
| 1990/11/26 | 851 | 851 | 851 | 851 | 2,000 |
| 1990/11/22 | 851 | 851 | 851 | 851 | 2,000 |
| 1990/11/20 | 851 | 851 | 851 | 851 | 1,000 |
| 1990/11/19 | 840 | 850 | 835 | 850 | 6,000 |
| 1990/11/16 | 871 | 871 | 850 | 850 | 8,000 |
| 1990/11/15 | 870 | 870 | 870 | 870 | 2,000 |
| 1990/11/14 | 880 | 880 | 870 | 870 | 5,000 |
| 1990/11/08 | 899 | 900 | 899 | 900 | 5,000 |
| 1990/11/06 | 940 | 940 | 940 | 940 | 4,000 |
| 1990/11/01 | 980 | 980 | 980 | 980 | 2,000 |
| 1990/10/31 | 985 | 985 | 985 | 985 | 1,000 |
| 1990/10/30 | 1,000 | 1,000 | 980 | 1,000 | 5,000 |
| 1990/10/29 | 970 | 1,000 | 970 | 1,000 | 14,000 |
| 1990/10/26 | 980 | 980 | 980 | 980 | 3,000 |
| 1990/10/24 | 930 | 950 | 930 | 950 | 4,000 |
| 1990/10/23 | 950 | 950 | 950 | 950 | 2,000 |
| 1990/10/22 | 930 | 945 | 930 | 945 | 5,000 |
| 1990/10/19 | 901 | 930 | 901 | 930 | 6,000 |
| 1990/10/18 | 900 | 901 | 900 | 900 | 7,000 |
| 1990/10/17 | 880 | 900 | 870 | 900 | 12,000 |
| 1990/10/16 | 870 | 880 | 870 | 880 | 6,000 |
| 1990/10/15 | 855 | 860 | 855 | 860 | 9,000 |
| 1990/10/12 | 855 | 855 | 845 | 855 | 17,000 |
| 1990/10/11 | 870 | 870 | 860 | 860 | 4,000 |
| 1990/10/09 | 870 | 870 | 870 | 870 | 2,000 |
| 1990/10/08 | 866 | 871 | 851 | 851 | 18,000 |
| 1990/10/05 | 850 | 850 | 850 | 850 | 1,000 |
| 1990/10/04 | 855 | 860 | 851 | 860 | 24,000 |
| 1990/10/03 | 852 | 860 | 852 | 860 | 5,000 |
| 1990/10/02 | 860 | 860 | 850 | 851 | 8,000 |
| 1990/10/01 | 850 | 850 | 850 | 850 | 3,000 |
| 1990/09/25 | 860 | 860 | 860 | 860 | 2,000 |
| 1990/09/21 | 870 | 870 | 870 | 870 | 9,000 |
| 1990/09/20 | 885 | 895 | 885 | 895 | 7,000 |
| 1990/09/19 | 890 | 890 | 885 | 885 | 3,000 |
| 1990/09/18 | 910 | 910 | 890 | 890 | 16,000 |
| 1990/09/17 | 912 | 920 | 910 | 910 | 5,000 |
| 1990/09/14 | 915 | 915 | 915 | 915 | 1,000 |
| 1990/09/13 | 930 | 930 | 910 | 911 | 14,000 |
| 1990/09/11 | 920 | 930 | 920 | 930 | 4,000 |
| 1990/09/10 | 940 | 940 | 940 | 940 | 7,000 |
| 1990/09/07 | 940 | 940 | 920 | 940 | 14,000 |
| 1990/09/06 | 960 | 960 | 929 | 930 | 15,000 |
| 1990/09/05 | 980 | 980 | 980 | 980 | 2,000 |
| 1990/09/03 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1990/08/31 | 1,030 | 1,030 | 1,010 | 1,010 | 10,000 |
| 1990/08/30 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 |
| 1990/08/29 | 1,000 | 1,020 | 1,000 | 1,020 | 15,000 |
| 1990/08/27 | 911 | 940 | 910 | 935 | 8,000 |
| 1990/08/24 | 950 | 950 | 910 | 910 | 23,000 |
| 1990/08/23 | 1,050 | 1,050 | 980 | 980 | 21,000 |
| 1990/08/22 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1990/08/21 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
| 1990/08/20 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1990/08/17 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1990/08/14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1990/08/08 | 1,130 | 1,160 | 1,130 | 1,150 | 8,000 |
| 1990/08/07 | 1,090 | 1,110 | 1,090 | 1,110 | 11,000 |
| 1990/08/06 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1990/08/03 | 1,220 | 1,220 | 1,150 | 1,150 | 9,000 |
| 1990/08/02 | 1,290 | 1,290 | 1,210 | 1,210 | 23,000 |
| 1990/08/01 | 1,290 | 1,300 | 1,280 | 1,290 | 11,000 |
| 1990/07/31 | 1,260 | 1,260 | 1,230 | 1,230 | 8,000 |
| 1990/07/30 | 1,300 | 1,300 | 1,250 | 1,260 | 12,000 |
| 1990/07/27 | 1,300 | 1,300 | 1,290 | 1,290 | 12,000 |
| 1990/07/26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1990/07/25 | 1,310 | 1,310 | 1,270 | 1,270 | 9,000 |
| 1990/07/24 | 1,340 | 1,340 | 1,300 | 1,300 | 9,000 |
| 1990/07/23 | 1,350 | 1,350 | 1,330 | 1,330 | 10,000 |
| 1990/07/20 | 1,380 | 1,380 | 1,370 | 1,370 | 14,000 |
| 1990/07/19 | 1,390 | 1,400 | 1,360 | 1,400 | 30,000 |
| 1990/07/18 | 1,370 | 1,400 | 1,370 | 1,400 | 100,000 |
| 1990/07/17 | 1,370 | 1,390 | 1,370 | 1,370 | 57,000 |
| 1990/07/16 | 1,390 | 1,400 | 1,360 | 1,370 | 44,000 |
| 1990/07/13 | 1,370 | 1,390 | 1,350 | 1,390 | 63,000 |
| 1990/07/12 | 1,270 | 1,400 | 1,270 | 1,380 | 178,000 |
| 1990/07/11 | 1,290 | 1,300 | 1,260 | 1,260 | 45,000 |
| 1990/07/10 | 1,300 | 1,300 | 1,280 | 1,300 | 23,000 |
| 1990/07/09 | 1,280 | 1,300 | 1,250 | 1,280 | 46,000 |
| 1990/07/06 | 1,280 | 1,280 | 1,280 | 1,280 | 14,000 |
| 1990/07/05 | 1,300 | 1,300 | 1,280 | 1,280 | 35,000 |
| 1990/07/04 | 1,200 | 1,300 | 1,200 | 1,300 | 103,000 |
| 1990/07/03 | 1,160 | 1,190 | 1,160 | 1,190 | 44,000 |
| 1990/07/02 | 1,160 | 1,160 | 1,140 | 1,150 | 11,000 |
| 1990/06/29 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1990/06/28 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 |
| 1990/06/27 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 1990/06/26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1990/06/25 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1990/06/22 | 1,160 | 1,180 | 1,160 | 1,180 | 6,000 |
| 1990/06/21 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 |
| 1990/06/20 | 1,200 | 1,200 | 1,180 | 1,200 | 11,000 |
| 1990/06/19 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 |
| 1990/06/18 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 |
| 1990/06/15 | 1,200 | 1,210 | 1,190 | 1,190 | 48,000 |
| 1990/06/14 | 1,200 | 1,200 | 1,190 | 1,200 | 17,000 |
| 1990/06/13 | 1,210 | 1,210 | 1,170 | 1,170 | 10,000 |
| 1990/06/12 | 1,210 | 1,250 | 1,190 | 1,250 | 10,000 |
| 1990/06/08 | 1,220 | 1,250 | 1,220 | 1,250 | 11,000 |
| 1990/06/07 | 1,270 | 1,270 | 1,230 | 1,230 | 4,000 |
| 1990/06/06 | 1,260 | 1,280 | 1,230 | 1,280 | 27,000 |
| 1990/06/05 | 1,250 | 1,280 | 1,250 | 1,260 | 31,000 |
| 1990/06/04 | 1,220 | 1,250 | 1,210 | 1,240 | 13,000 |
| 1990/06/01 | 1,170 | 1,230 | 1,170 | 1,230 | 39,000 |
| 1990/05/31 | 1,150 | 1,160 | 1,140 | 1,140 | 26,000 |
| 1990/05/30 | 1,100 | 1,130 | 1,090 | 1,130 | 7,000 |
| 1990/05/29 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 |
| 1990/05/28 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 |
| 1990/05/25 | 1,150 | 1,150 | 1,120 | 1,140 | 30,000 |
| 1990/05/24 | 1,120 | 1,150 | 1,120 | 1,140 | 14,000 |
| 1990/05/23 | 1,120 | 1,140 | 1,120 | 1,140 | 7,000 |
| 1990/05/22 | 1,130 | 1,140 | 1,120 | 1,140 | 16,000 |
| 1990/05/21 | 1,150 | 1,150 | 1,120 | 1,150 | 7,000 |
| 1990/05/18 | 1,140 | 1,160 | 1,140 | 1,160 | 8,000 |
| 1990/05/17 | 1,150 | 1,170 | 1,150 | 1,160 | 17,000 |
| 1990/05/16 | 1,140 | 1,160 | 1,120 | 1,160 | 45,000 |
| 1990/05/15 | 1,110 | 1,150 | 1,100 | 1,150 | 12,000 |
| 1990/05/14 | 1,120 | 1,130 | 1,100 | 1,110 | 25,000 |
| 1990/05/11 | 1,040 | 1,120 | 1,040 | 1,120 | 14,000 |
| 1990/05/10 | 1,000 | 1,030 | 1,000 | 1,020 | 16,000 |
| 1990/05/09 | 1,020 | 1,020 | 990 | 1,000 | 25,000 |
| 1990/05/08 | 991 | 1,000 | 991 | 1,000 | 3,000 |
| 1990/05/02 | 990 | 990 | 980 | 980 | 5,000 |
| 1990/05/01 | 989 | 989 | 989 | 989 | 3,000 |
| 1990/04/27 | 999 | 999 | 989 | 989 | 4,000 |
| 1990/04/26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1990/04/25 | 1,000 | 1,000 | 999 | 999 | 4,000 |
| 1990/04/24 | 970 | 1,000 | 970 | 1,000 | 9,000 |
| 1990/04/23 | 970 | 970 | 960 | 960 | 4,000 |
| 1990/04/19 | 950 | 950 | 950 | 950 | 5,000 |
| 1990/04/18 | 950 | 950 | 941 | 941 | 3,000 |
| 1990/04/17 | 950 | 951 | 950 | 950 | 13,000 |
| 1990/04/16 | 960 | 960 | 960 | 960 | 5,000 |
| 1990/04/13 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1990/04/12 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1990/04/10 | 990 | 990 | 980 | 990 | 20,000 |
| 1990/04/09 | 970 | 980 | 970 | 980 | 4,000 |
| 1990/04/06 | 940 | 940 | 940 | 940 | 1,000 |
| 1990/04/04 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 |
| 1990/03/30 | 1,190 | 1,190 | 1,150 | 1,170 | 8,000 |
| 1990/03/29 | 1,150 | 1,190 | 1,150 | 1,190 | 3,000 |
| 1990/03/27 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 |
| 1990/03/27 | 1 -> 1.05 分割 | ||||
| 1990/03/26 | 1,130 | 1,160 | 1,110 | 1,160 | 18,000 |
| 1990/03/23 | 1,110 | 1,150 | 1,110 | 1,150 | 6,000 |
| 1990/03/22 | 1,150 | 1,150 | 1,060 | 1,060 | 22,000 |
| 1990/03/20 | 1,160 | 1,160 | 1,140 | 1,140 | 13,000 |
| 1990/03/19 | 1,240 | 1,240 | 1,150 | 1,150 | 13,000 |
| 1990/03/16 | 1,250 | 1,260 | 1,240 | 1,240 | 12,000 |
| 1990/03/15 | 1,250 | 1,270 | 1,250 | 1,270 | 18,000 |
| 1990/03/14 | 1,250 | 1,270 | 1,230 | 1,270 | 10,000 |
| 1990/03/13 | 1,260 | 1,270 | 1,250 | 1,250 | 24,000 |
| 1990/03/12 | 1,290 | 1,290 | 1,260 | 1,260 | 41,000 |
| 1990/03/09 | 1,290 | 1,290 | 1,280 | 1,280 | 8,000 |
| 1990/03/08 | 1,280 | 1,300 | 1,250 | 1,300 | 54,000 |
| 1990/03/07 | 1,300 | 1,300 | 1,260 | 1,260 | 15,000 |
| 1990/03/06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1990/03/05 | 1,270 | 1,320 | 1,270 | 1,320 | 5,000 |
| 1990/03/02 | 1,300 | 1,300 | 1,270 | 1,290 | 20,000 |
| 1990/03/01 | 1,300 | 1,300 | 1,290 | 1,290 | 16,000 |
| 1990/02/28 | 1,250 | 1,340 | 1,250 | 1,320 | 54,000 |
| 1990/02/27 | 1,160 | 1,290 | 1,160 | 1,260 | 28,000 |
| 1990/02/26 | 1,250 | 1,250 | 1,110 | 1,150 | 32,000 |
| 1990/02/23 | 1,340 | 1,340 | 1,270 | 1,270 | 41,000 |
| 1990/02/22 | 1,300 | 1,330 | 1,280 | 1,330 | 34,000 |
| 1990/02/21 | 1,340 | 1,340 | 1,290 | 1,310 | 68,000 |
| 1990/02/20 | 1,310 | 1,380 | 1,310 | 1,340 | 87,000 |
| 1990/02/19 | 1,300 | 1,300 | 1,290 | 1,300 | 23,000 |
| 1990/02/16 | 1,300 | 1,300 | 1,270 | 1,300 | 33,000 |
| 1990/02/15 | 1,330 | 1,350 | 1,300 | 1,300 | 46,000 |
| 1990/02/14 | 1,390 | 1,400 | 1,350 | 1,370 | 97,000 |
| 1990/02/13 | 1,370 | 1,400 | 1,330 | 1,400 | 155,000 |
| 1990/02/09 | 1,340 | 1,390 | 1,320 | 1,390 | 331,000 |
| 1990/02/08 | 1,260 | 1,340 | 1,260 | 1,320 | 136,000 |
| 1990/02/07 | 1,290 | 1,290 | 1,240 | 1,290 | 77,000 |
| 1990/02/06 | 1,170 | 1,300 | 1,150 | 1,300 | 201,000 |
| 1990/02/05 | 1,140 | 1,190 | 1,120 | 1,190 | 45,000 |
| 1990/02/02 | 1,140 | 1,150 | 1,130 | 1,150 | 7,000 |
| 1990/02/01 | 1,140 | 1,150 | 1,130 | 1,130 | 13,000 |
| 1990/01/31 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1990/01/30 | 1,160 | 1,160 | 1,150 | 1,160 | 14,000 |
| 1990/01/29 | 1,170 | 1,170 | 1,160 | 1,170 | 34,000 |
| 1990/01/26 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1990/01/25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1990/01/24 | 1,110 | 1,110 | 1,080 | 1,080 | 10,000 |
| 1990/01/23 | 1,100 | 1,130 | 1,100 | 1,100 | 11,000 |
| 1990/01/22 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |
| 1990/01/19 | 1,140 | 1,150 | 1,110 | 1,110 | 15,000 |
| 1990/01/18 | 1,100 | 1,150 | 1,100 | 1,150 | 16,000 |
| 1990/01/17 | 1,090 | 1,100 | 1,060 | 1,100 | 14,000 |
| 1990/01/16 | 1,140 | 1,140 | 1,030 | 1,090 | 31,000 |
| 1990/01/12 | 1,170 | 1,170 | 1,130 | 1,140 | 17,000 |
| 1990/01/11 | 1,170 | 1,180 | 1,120 | 1,180 | 18,000 |
| 1990/01/10 | 1,170 | 1,180 | 1,150 | 1,170 | 128,000 |
| 1990/01/09 | 1,200 | 1,200 | 1,180 | 1,180 | 19,000 |
| 1990/01/08 | 1,200 | 1,230 | 1,200 | 1,200 | 35,000 |
| 1990/01/05 | 1,200 | 1,240 | 1,180 | 1,200 | 85,000 |
| 1990/01/04 | 1,180 | 1,180 | 1,170 | 1,170 | 9,000 |