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 |
|---|---|---|---|---|---|
| 1993/12/30 | 795 | 800 | 795 | 800 | 2,000 |
| 1993/12/29 | 800 | 800 | 780 | 780 | 17,000 |
| 1993/12/28 | 813 | 813 | 800 | 800 | 8,000 |
| 1993/12/27 | 820 | 820 | 813 | 813 | 8,000 |
| 1993/12/24 | 830 | 830 | 829 | 830 | 14,000 |
| 1993/12/22 | 830 | 830 | 820 | 830 | 8,000 |
| 1993/12/21 | 839 | 840 | 820 | 820 | 10,000 |
| 1993/12/20 | 813 | 839 | 813 | 839 | 3,000 |
| 1993/12/17 | 790 | 801 | 790 | 801 | 11,000 |
| 1993/12/16 | 789 | 789 | 780 | 780 | 5,000 |
| 1993/12/15 | 765 | 770 | 765 | 770 | 3,000 |
| 1993/12/14 | 761 | 761 | 760 | 760 | 20,000 |
| 1993/12/13 | 770 | 770 | 760 | 760 | 9,000 |
| 1993/12/10 | 781 | 781 | 770 | 770 | 14,000 |
| 1993/12/09 | 789 | 789 | 779 | 779 | 3,000 |
| 1993/12/07 | 789 | 789 | 789 | 789 | 6,000 |
| 1993/12/06 | 805 | 805 | 799 | 799 | 10,000 |
| 1993/12/03 | 805 | 809 | 805 | 805 | 20,000 |
| 1993/12/02 | 800 | 813 | 800 | 811 | 30,000 |
| 1993/12/01 | 801 | 811 | 800 | 811 | 9,000 |
| 1993/11/30 | 800 | 800 | 800 | 800 | 11,000 |
| 1993/11/26 | 850 | 850 | 840 | 840 | 2,000 |
| 1993/11/25 | 870 | 870 | 859 | 865 | 8,000 |
| 1993/11/24 | 870 | 870 | 870 | 870 | 19,000 |
| 1993/11/19 | 889 | 890 | 870 | 890 | 13,000 |
| 1993/11/18 | 890 | 890 | 890 | 890 | 4,000 |
| 1993/11/17 | 900 | 900 | 900 | 900 | 2,000 |
| 1993/11/16 | 916 | 916 | 906 | 906 | 6,000 |
| 1993/11/15 | 906 | 910 | 906 | 910 | 21,000 |
| 1993/11/12 | 905 | 910 | 900 | 905 | 9,000 |
| 1993/11/11 | 905 | 910 | 905 | 905 | 25,000 |
| 1993/11/10 | 930 | 930 | 911 | 911 | 33,000 |
| 1993/11/08 | 940 | 940 | 940 | 940 | 3,000 |
| 1993/11/05 | 934 | 935 | 930 | 935 | 10,000 |
| 1993/10/29 | 949 | 949 | 935 | 935 | 2,000 |
| 1993/10/28 | 970 | 970 | 950 | 950 | 11,000 |
| 1993/10/27 | 965 | 970 | 950 | 970 | 26,000 |
| 1993/10/26 | 970 | 976 | 970 | 975 | 21,000 |
| 1993/10/25 | 980 | 985 | 979 | 985 | 18,000 |
| 1993/10/22 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 |
| 1993/10/21 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1993/10/20 | 1,020 | 1,030 | 1,020 | 1,030 | 29,000 |
| 1993/10/19 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 |
| 1993/10/18 | 1,010 | 1,020 | 1,010 | 1,020 | 23,000 |
| 1993/10/15 | 1,010 | 1,030 | 1,000 | 1,010 | 39,000 |
| 1993/10/14 | 999 | 1,040 | 999 | 1,000 | 39,000 |
| 1993/10/13 | 1,030 | 1,040 | 999 | 999 | 31,000 |
| 1993/10/12 | 1,000 | 1,050 | 1,000 | 1,050 | 14,000 |
| 1993/10/08 | 1,030 | 1,050 | 1,020 | 1,020 | 33,000 |
| 1993/10/07 | 1,060 | 1,070 | 1,040 | 1,050 | 37,000 |
| 1993/10/06 | 1,080 | 1,130 | 1,050 | 1,060 | 290,000 |
| 1993/10/05 | 999 | 1,080 | 999 | 1,080 | 186,000 |
| 1993/10/04 | 971 | 990 | 971 | 980 | 27,000 |
| 1993/10/01 | 950 | 975 | 950 | 970 | 37,000 |
| 1993/09/30 | 902 | 950 | 902 | 950 | 29,000 |
| 1993/09/28 | 885 | 892 | 885 | 892 | 6,000 |
| 1993/09/27 | 901 | 901 | 891 | 891 | 5,000 |
| 1993/09/24 | 900 | 900 | 899 | 899 | 302,000 |
| 1993/09/22 | 915 | 915 | 900 | 900 | 314,000 |
| 1993/09/21 | 921 | 922 | 920 | 920 | 11,000 |
| 1993/09/20 | 930 | 930 | 921 | 921 | 2,000 |
| 1993/09/17 | 931 | 931 | 930 | 930 | 6,000 |
| 1993/09/16 | 950 | 950 | 940 | 940 | 6,000 |
| 1993/09/14 | 936 | 950 | 936 | 950 | 8,000 |
| 1993/09/13 | 921 | 930 | 921 | 930 | 4,000 |
| 1993/09/10 | 920 | 921 | 920 | 920 | 3,000 |
| 1993/09/09 | 918 | 922 | 918 | 920 | 14,000 |
| 1993/09/08 | 919 | 920 | 918 | 918 | 6,000 |
| 1993/09/07 | 900 | 919 | 900 | 919 | 7,000 |
| 1993/09/06 | 900 | 910 | 900 | 910 | 10,000 |
| 1993/09/03 | 900 | 900 | 895 | 900 | 16,000 |
| 1993/09/02 | 902 | 902 | 900 | 900 | 4,000 |
| 1993/09/01 | 905 | 910 | 905 | 910 | 2,000 |
| 1993/08/31 | 902 | 902 | 902 | 902 | 3,000 |
| 1993/08/30 | 902 | 902 | 902 | 902 | 4,000 |
| 1993/08/27 | 900 | 900 | 900 | 900 | 7,000 |
| 1993/08/26 | 891 | 891 | 890 | 890 | 4,000 |
| 1993/08/25 | 891 | 891 | 890 | 890 | 3,000 |
| 1993/08/24 | 890 | 890 | 890 | 890 | 2,000 |
| 1993/08/23 | 900 | 902 | 890 | 890 | 6,000 |
| 1993/08/20 | 905 | 905 | 900 | 900 | 4,000 |
| 1993/08/19 | 910 | 910 | 910 | 910 | 6,000 |
| 1993/08/17 | 910 | 911 | 910 | 911 | 3,000 |
| 1993/08/16 | 905 | 910 | 905 | 910 | 3,000 |
| 1993/08/13 | 902 | 906 | 901 | 902 | 11,000 |
| 1993/08/12 | 900 | 901 | 891 | 901 | 4,000 |
| 1993/08/11 | 900 | 900 | 900 | 900 | 4,000 |
| 1993/08/10 | 900 | 900 | 885 | 900 | 8,000 |
| 1993/08/09 | 900 | 900 | 900 | 900 | 8,000 |
| 1993/08/06 | 901 | 901 | 900 | 900 | 3,000 |
| 1993/08/05 | 901 | 901 | 901 | 901 | 1,000 |
| 1993/08/03 | 910 | 910 | 900 | 900 | 6,000 |
| 1993/08/02 | 920 | 920 | 920 | 920 | 2,000 |
| 1993/07/30 | 930 | 930 | 930 | 930 | 2,000 |
| 1993/07/29 | 920 | 920 | 920 | 920 | 1,000 |
| 1993/07/23 | 940 | 940 | 930 | 930 | 5,000 |
| 1993/07/22 | 940 | 941 | 930 | 930 | 7,000 |
| 1993/07/21 | 949 | 949 | 945 | 945 | 3,000 |
| 1993/07/20 | 965 | 965 | 965 | 965 | 4,000 |
| 1993/07/19 | 961 | 970 | 961 | 964 | 7,000 |
| 1993/07/16 | 971 | 971 | 960 | 960 | 31,000 |
| 1993/07/13 | 881 | 881 | 881 | 881 | 6,000 |
| 1993/07/12 | 840 | 840 | 840 | 840 | 11,000 |
| 1993/07/09 | 850 | 851 | 840 | 840 | 12,000 |
| 1993/07/08 | 880 | 880 | 870 | 870 | 9,000 |
| 1993/07/07 | 899 | 899 | 895 | 896 | 5,000 |
| 1993/07/02 | 910 | 910 | 910 | 910 | 2,000 |
| 1993/06/30 | 930 | 930 | 920 | 920 | 3,000 |
| 1993/06/29 | 921 | 921 | 920 | 920 | 4,000 |
| 1993/06/25 | 880 | 900 | 880 | 900 | 13,000 |
| 1993/06/24 | 901 | 901 | 885 | 885 | 6,000 |
| 1993/06/23 | 902 | 902 | 900 | 901 | 4,000 |
| 1993/06/22 | 901 | 901 | 900 | 900 | 18,000 |
| 1993/06/18 | 940 | 940 | 940 | 940 | 2,000 |
| 1993/06/16 | 960 | 960 | 940 | 940 | 7,000 |
| 1993/06/15 | 999 | 999 | 970 | 970 | 9,000 |
| 1993/06/14 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1993/06/11 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 |
| 1993/06/10 | 1,040 | 1,040 | 1,020 | 1,020 | 57,000 |
| 1993/06/08 | 1,020 | 1,020 | 990 | 990 | 8,000 |
| 1993/06/07 | 1,010 | 1,020 | 1,000 | 1,010 | 8,000 |
| 1993/06/04 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1993/06/03 | 980 | 1,000 | 975 | 1,000 | 8,000 |
| 1993/06/02 | 1,000 | 1,000 | 980 | 980 | 5,000 |
| 1993/06/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1993/05/31 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 |
| 1993/05/28 | 1,000 | 1,030 | 1,000 | 1,030 | 13,000 |
| 1993/05/27 | 1,040 | 1,040 | 1,000 | 1,000 | 24,000 |
| 1993/05/26 | 1,050 | 1,050 | 1,040 | 1,040 | 12,000 |
| 1993/05/25 | 1,050 | 1,060 | 1,030 | 1,050 | 43,000 |
| 1993/05/24 | 1,050 | 1,070 | 1,050 | 1,050 | 27,000 |
| 1993/05/21 | 1,060 | 1,070 | 1,030 | 1,040 | 19,000 |
| 1993/05/20 | 1,080 | 1,080 | 1,020 | 1,080 | 42,000 |
| 1993/05/19 | 1,030 | 1,090 | 1,020 | 1,090 | 81,000 |
| 1993/05/18 | 1,040 | 1,050 | 1,010 | 1,040 | 34,000 |
| 1993/05/17 | 1,100 | 1,100 | 1,040 | 1,040 | 84,000 |
| 1993/05/14 | 1,020 | 1,080 | 1,020 | 1,080 | 171,000 |
| 1993/05/13 | 1,020 | 1,020 | 1,000 | 1,020 | 28,000 |
| 1993/05/12 | 1,040 | 1,040 | 1,000 | 1,000 | 143,000 |
| 1993/05/11 | 975 | 1,050 | 974 | 1,040 | 301,000 |
| 1993/05/07 | 880 | 883 | 871 | 875 | 23,000 |
| 1993/05/06 | 875 | 880 | 875 | 880 | 67,000 |
| 1993/04/30 | 880 | 880 | 875 | 875 | 9,000 |
| 1993/04/28 | 879 | 880 | 875 | 877 | 47,000 |
| 1993/04/27 | 875 | 880 | 875 | 878 | 3,000 |
| 1993/04/23 | 860 | 880 | 850 | 880 | 23,000 |
| 1993/04/22 | 890 | 895 | 880 | 880 | 12,000 |
| 1993/04/21 | 904 | 905 | 880 | 900 | 34,000 |
| 1993/04/20 | 860 | 920 | 860 | 910 | 64,000 |
| 1993/04/19 | 850 | 860 | 850 | 860 | 17,000 |
| 1993/04/16 | 860 | 885 | 860 | 860 | 51,000 |
| 1993/04/15 | 840 | 860 | 840 | 840 | 44,000 |
| 1993/04/14 | 820 | 830 | 820 | 830 | 4,000 |
| 1993/04/13 | 800 | 819 | 800 | 805 | 27,000 |
| 1993/04/12 | 810 | 810 | 790 | 790 | 6,000 |
| 1993/04/09 | 790 | 810 | 790 | 810 | 34,000 |
| 1993/04/08 | 784 | 785 | 784 | 785 | 4,000 |
| 1993/04/07 | 785 | 786 | 785 | 785 | 7,000 |
| 1993/04/06 | 783 | 785 | 782 | 785 | 8,000 |
| 1993/04/05 | 772 | 780 | 770 | 780 | 18,000 |
| 1993/04/02 | 780 | 780 | 770 | 771 | 5,000 |
| 1993/04/01 | 787 | 787 | 771 | 771 | 3,000 |
| 1993/03/31 | 771 | 790 | 770 | 790 | 7,000 |
| 1993/03/30 | 770 | 774 | 770 | 770 | 30,000 |
| 1993/03/29 | 740 | 740 | 740 | 740 | 4,000 |
| 1993/03/26 | 750 | 750 | 740 | 740 | 2,000 |
| 1993/03/25 | 749 | 750 | 749 | 750 | 390,000 |
| 1993/03/24 | 750 | 750 | 750 | 750 | 383,000 |
| 1993/03/23 | 750 | 750 | 749 | 750 | 6,000 |
| 1993/03/22 | 740 | 740 | 740 | 740 | 12,000 |
| 1993/03/19 | 741 | 741 | 740 | 740 | 10,000 |
| 1993/03/18 | 730 | 750 | 730 | 740 | 9,000 |
| 1993/03/17 | 721 | 727 | 721 | 721 | 22,000 |
| 1993/03/16 | 701 | 730 | 701 | 719 | 17,000 |
| 1993/03/12 | 696 | 700 | 696 | 696 | 3,000 |
| 1993/03/11 | 699 | 699 | 695 | 695 | 257,000 |
| 1993/03/10 | 700 | 700 | 699 | 699 | 253,000 |
| 1993/03/09 | 700 | 701 | 700 | 700 | 6,000 |
| 1993/03/08 | 700 | 700 | 680 | 680 | 4,000 |
| 1993/03/05 | 680 | 680 | 680 | 680 | 1,000 |
| 1993/03/04 | 680 | 680 | 680 | 680 | 1,000 |
| 1993/03/03 | 690 | 690 | 690 | 690 | 1,000 |
| 1993/03/02 | 700 | 700 | 700 | 700 | 1,000 |
| 1993/03/01 | 710 | 710 | 710 | 710 | 1,000 |
| 1993/02/26 | 728 | 728 | 720 | 720 | 10,000 |
| 1993/02/25 | 730 | 730 | 725 | 725 | 2,000 |
| 1993/02/24 | 731 | 731 | 720 | 730 | 17,000 |
| 1993/02/23 | 725 | 730 | 725 | 730 | 4,000 |
| 1993/02/22 | 720 | 725 | 720 | 725 | 11,000 |
| 1993/02/19 | 725 | 725 | 715 | 715 | 8,000 |
| 1993/02/18 | 720 | 720 | 720 | 720 | 1,000 |
| 1993/02/17 | 675 | 690 | 675 | 690 | 2,000 |
| 1993/02/16 | 671 | 671 | 671 | 671 | 1,000 |
| 1993/02/15 | 661 | 670 | 661 | 670 | 2,000 |
| 1993/02/09 | 650 | 660 | 650 | 660 | 2,000 |
| 1993/02/05 | 670 | 670 | 660 | 660 | 3,000 |
| 1993/02/03 | 670 | 670 | 670 | 670 | 1,000 |
| 1993/02/02 | 658 | 660 | 658 | 660 | 6,000 |
| 1993/01/29 | 661 | 661 | 659 | 659 | 3,000 |
| 1993/01/28 | 660 | 660 | 660 | 660 | 3,000 |
| 1993/01/25 | 620 | 620 | 610 | 610 | 11,000 |
| 1993/01/22 | 660 | 660 | 610 | 610 | 49,000 |
| 1993/01/21 | 670 | 670 | 651 | 651 | 32,000 |
| 1993/01/19 | 700 | 700 | 700 | 700 | 1,000 |
| 1993/01/18 | 700 | 700 | 700 | 700 | 2,000 |
| 1993/01/14 | 700 | 700 | 700 | 700 | 11,000 |
| 1993/01/13 | 720 | 720 | 720 | 720 | 6,000 |
| 1993/01/12 | 711 | 711 | 711 | 711 | 1,000 |
| 1993/01/07 | 711 | 711 | 711 | 711 | 3,000 |
| 1993/01/06 | 720 | 721 | 720 | 721 | 2,000 |
| 1993/01/05 | 720 | 720 | 720 | 720 | 4,000 |
| 1993/01/04 | 720 | 720 | 720 | 720 | 1,000 |