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 |
---|---|---|---|---|---|
1995/12/29 | 710 | 715 | 710 | 715 | 17,000 |
1995/12/28 | 702 | 710 | 700 | 710 | 14,000 |
1995/12/27 | 706 | 706 | 696 | 696 | 6,000 |
1995/12/26 | 710 | 710 | 695 | 696 | 8,000 |
1995/12/25 | 705 | 705 | 700 | 700 | 13,000 |
1995/12/22 | 695 | 696 | 695 | 695 | 4,000 |
1995/12/21 | 691 | 700 | 691 | 700 | 8,000 |
1995/12/20 | 700 | 700 | 690 | 690 | 6,000 |
1995/12/19 | 700 | 700 | 700 | 700 | 1,000 |
1995/12/18 | 703 | 703 | 690 | 690 | 3,000 |
1995/12/15 | 705 | 710 | 703 | 703 | 8,000 |
1995/12/14 | 701 | 715 | 700 | 705 | 121,000 |
1995/12/13 | 673 | 699 | 673 | 699 | 12,000 |
1995/12/12 | 670 | 670 | 670 | 670 | 7,000 |
1995/12/11 | 651 | 660 | 651 | 660 | 3,000 |
1995/12/08 | 670 | 670 | 670 | 670 | 7,000 |
1995/12/07 | 670 | 670 | 670 | 670 | 3,000 |
1995/12/06 | 670 | 670 | 670 | 670 | 1,000 |
1995/12/05 | 659 | 670 | 659 | 670 | 4,000 |
1995/11/29 | 658 | 658 | 650 | 650 | 3,000 |
1995/11/27 | 658 | 658 | 658 | 658 | 1,000 |
1995/11/24 | 658 | 658 | 658 | 658 | 1,000 |
1995/11/22 | 649 | 649 | 648 | 648 | 3,000 |
1995/11/21 | 642 | 645 | 640 | 645 | 15,000 |
1995/11/20 | 649 | 650 | 646 | 646 | 4,000 |
1995/11/15 | 645 | 645 | 640 | 640 | 18,000 |
1995/11/13 | 642 | 642 | 641 | 641 | 3,000 |
1995/11/10 | 641 | 641 | 641 | 641 | 3,000 |
1995/11/09 | 650 | 650 | 650 | 650 | 2,000 |
1995/11/08 | 680 | 680 | 678 | 678 | 4,000 |
1995/11/07 | 680 | 680 | 680 | 680 | 1,000 |
1995/11/06 | 680 | 680 | 680 | 680 | 2,000 |
1995/11/02 | 641 | 670 | 641 | 670 | 6,000 |
1995/10/31 | 640 | 640 | 640 | 640 | 1,000 |
1995/10/26 | 670 | 670 | 670 | 670 | 1,000 |
1995/10/25 | 691 | 691 | 690 | 690 | 2,000 |
1995/10/24 | 681 | 681 | 681 | 681 | 2,000 |
1995/10/23 | 671 | 671 | 671 | 671 | 1,000 |
1995/10/20 | 681 | 681 | 681 | 681 | 1,000 |
1995/10/19 | 661 | 661 | 661 | 661 | 9,000 |
1995/10/18 | 650 | 650 | 650 | 650 | 2,000 |
1995/10/16 | 651 | 651 | 650 | 650 | 2,000 |
1995/10/13 | 650 | 650 | 650 | 650 | 1,000 |
1995/10/09 | 661 | 661 | 661 | 661 | 1,000 |
1995/10/06 | 697 | 697 | 682 | 682 | 2,000 |
1995/10/05 | 700 | 700 | 700 | 700 | 1,000 |
1995/09/25 | 700 | 700 | 700 | 700 | 1,000 |
1995/09/22 | 691 | 691 | 691 | 691 | 10,000 |
1995/09/21 | 688 | 698 | 688 | 698 | 3,000 |
1995/09/20 | 691 | 698 | 691 | 698 | 6,000 |
1995/09/19 | 679 | 690 | 679 | 690 | 7,000 |
1995/09/18 | 645 | 675 | 645 | 675 | 10,000 |
1995/09/14 | 680 | 680 | 640 | 640 | 102,000 |
1995/09/13 | 690 | 690 | 680 | 680 | 4,000 |
1995/09/12 | 700 | 700 | 699 | 699 | 4,000 |
1995/09/11 | 700 | 700 | 695 | 695 | 11,000 |
1995/09/08 | 721 | 721 | 690 | 690 | 5,000 |
1995/09/06 | 771 | 771 | 751 | 751 | 3,000 |
1995/08/30 | 790 | 821 | 790 | 805 | 52,000 |
1995/08/29 | 776 | 798 | 776 | 798 | 18,000 |
1995/08/28 | 750 | 769 | 750 | 769 | 8,000 |
1995/08/25 | 760 | 770 | 760 | 770 | 14,000 |
1995/08/24 | 739 | 761 | 729 | 761 | 40,000 |
1995/08/23 | 738 | 746 | 738 | 746 | 18,000 |
1995/08/22 | 720 | 730 | 719 | 730 | 20,000 |
1995/08/21 | 705 | 721 | 705 | 721 | 35,000 |
1995/08/18 | 680 | 690 | 680 | 690 | 2,000 |
1995/08/17 | 660 | 675 | 660 | 675 | 12,000 |
1995/08/16 | 650 | 660 | 650 | 660 | 6,000 |
1995/08/08 | 629 | 630 | 629 | 630 | 7,000 |
1995/08/07 | 650 | 650 | 650 | 650 | 1,000 |
1995/08/04 | 645 | 645 | 630 | 631 | 13,000 |
1995/08/03 | 660 | 660 | 640 | 640 | 10,000 |
1995/08/01 | 660 | 670 | 660 | 670 | 3,000 |
1995/07/31 | 660 | 660 | 660 | 660 | 2,000 |
1995/07/28 | 660 | 660 | 660 | 660 | 1,000 |
1995/07/27 | 651 | 660 | 650 | 650 | 4,000 |
1995/07/26 | 650 | 650 | 650 | 650 | 1,000 |
1995/07/25 | 670 | 670 | 670 | 670 | 5,000 |
1995/07/21 | 640 | 640 | 640 | 640 | 4,000 |
1995/07/20 | 641 | 641 | 641 | 641 | 1,000 |
1995/07/19 | 640 | 640 | 640 | 640 | 1,000 |
1995/07/18 | 640 | 640 | 640 | 640 | 1,000 |
1995/07/17 | 617 | 628 | 617 | 625 | 8,000 |
1995/07/14 | 607 | 607 | 607 | 607 | 6,000 |
1995/07/11 | 601 | 601 | 601 | 601 | 1,000 |
1995/07/10 | 596 | 600 | 596 | 597 | 115,000 |
1995/07/07 | 575 | 576 | 575 | 576 | 106,000 |
1995/07/06 | 561 | 561 | 561 | 561 | 1,000 |
1995/07/05 | 560 | 560 | 555 | 555 | 2,000 |
1995/07/04 | 555 | 555 | 555 | 555 | 3,000 |
1995/07/03 | 555 | 555 | 555 | 555 | 1,000 |
1995/06/27 | 556 | 556 | 556 | 556 | 2,000 |
1995/06/26 | 555 | 565 | 555 | 562 | 5,000 |
1995/06/23 | 561 | 561 | 550 | 550 | 5,000 |
1995/06/21 | 569 | 570 | 560 | 560 | 3,000 |
1995/06/20 | 570 | 570 | 570 | 570 | 1,000 |
1995/06/19 | 570 | 580 | 570 | 580 | 4,000 |
1995/06/16 | 570 | 570 | 570 | 570 | 2,000 |
1995/06/14 | 590 | 590 | 590 | 590 | 3,000 |
1995/06/13 | 590 | 590 | 590 | 590 | 3,000 |
1995/06/12 | 590 | 590 | 590 | 590 | 4,000 |
1995/06/09 | 591 | 591 | 591 | 591 | 1,000 |
1995/06/08 | 590 | 590 | 590 | 590 | 3,000 |
1995/06/07 | 630 | 630 | 630 | 630 | 2,000 |
1995/06/06 | 610 | 610 | 610 | 610 | 1,000 |
1995/06/05 | 620 | 620 | 620 | 620 | 1,000 |
1995/06/01 | 610 | 610 | 600 | 600 | 3,000 |
1995/05/30 | 629 | 629 | 629 | 629 | 1,000 |
1995/05/29 | 639 | 639 | 639 | 639 | 1,000 |
1995/05/26 | 649 | 649 | 649 | 649 | 1,000 |
1995/05/25 | 650 | 650 | 650 | 650 | 4,000 |
1995/05/24 | 660 | 660 | 650 | 650 | 4,000 |
1995/05/23 | 678 | 678 | 650 | 650 | 6,000 |
1995/05/22 | 701 | 701 | 681 | 681 | 2,000 |
1995/05/19 | 701 | 701 | 701 | 701 | 1,000 |
1995/05/17 | 701 | 701 | 701 | 701 | 1,000 |
1995/05/12 | 705 | 705 | 700 | 700 | 5,000 |
1995/05/10 | 715 | 715 | 705 | 705 | 3,000 |
1995/05/09 | 715 | 715 | 715 | 715 | 1,000 |
1995/05/08 | 735 | 735 | 735 | 735 | 2,000 |
1995/05/01 | 700 | 711 | 700 | 711 | 2,000 |
1995/04/28 | 700 | 700 | 700 | 700 | 2,000 |
1995/04/25 | 720 | 720 | 701 | 701 | 2,000 |
1995/04/21 | 685 | 700 | 685 | 700 | 2,000 |
1995/04/20 | 699 | 699 | 690 | 690 | 4,000 |
1995/04/19 | 699 | 699 | 699 | 699 | 1,000 |
1995/04/18 | 700 | 700 | 700 | 700 | 2,000 |
1995/04/14 | 700 | 700 | 700 | 700 | 2,000 |
1995/04/13 | 691 | 700 | 691 | 700 | 3,000 |
1995/04/07 | 690 | 690 | 690 | 690 | 2,000 |
1995/04/06 | 692 | 692 | 692 | 692 | 1,000 |
1995/04/05 | 710 | 710 | 710 | 710 | 1,000 |
1995/04/04 | 690 | 690 | 690 | 690 | 1,000 |
1995/03/31 | 701 | 701 | 701 | 701 | 8,000 |
1995/03/28 | 701 | 701 | 701 | 701 | 1,000 |
1995/03/24 | 710 | 710 | 700 | 700 | 6,000 |
1995/03/23 | 710 | 710 | 700 | 700 | 200,000 |
1995/03/22 | 711 | 712 | 711 | 711 | 194,000 |
1995/03/20 | 730 | 730 | 721 | 721 | 3,000 |
1995/03/17 | 749 | 749 | 730 | 730 | 651,000 |
1995/03/16 | 750 | 750 | 749 | 749 | 651,000 |
1995/03/08 | 760 | 760 | 760 | 760 | 2,000 |
1995/03/07 | 741 | 750 | 741 | 750 | 3,000 |
1995/03/06 | 721 | 721 | 721 | 721 | 1,000 |
1995/03/03 | 720 | 720 | 720 | 720 | 3,000 |
1995/03/02 | 700 | 711 | 700 | 711 | 11,000 |
1995/02/28 | 740 | 750 | 740 | 740 | 6,000 |
1995/02/27 | 760 | 760 | 750 | 750 | 5,000 |
1995/02/24 | 776 | 776 | 770 | 770 | 4,000 |
1995/02/21 | 777 | 777 | 776 | 776 | 3,000 |
1995/02/20 | 780 | 780 | 775 | 777 | 5,000 |
1995/02/17 | 796 | 796 | 780 | 780 | 5,000 |
1995/02/16 | 806 | 806 | 806 | 806 | 1,000 |
1995/02/13 | 816 | 816 | 816 | 816 | 5,000 |
1995/02/10 | 801 | 811 | 801 | 801 | 3,000 |
1995/02/09 | 809 | 809 | 800 | 801 | 3,000 |
1995/02/08 | 825 | 825 | 825 | 825 | 13,000 |
1995/02/07 | 827 | 827 | 810 | 825 | 5,000 |
1995/02/06 | 836 | 837 | 836 | 837 | 4,000 |
1995/02/02 | 847 | 847 | 847 | 847 | 4,000 |
1995/01/31 | 909 | 909 | 897 | 897 | 2,000 |
1995/01/30 | 894 | 910 | 890 | 910 | 10,000 |
1995/01/27 | 849 | 880 | 841 | 880 | 10,000 |
1995/01/26 | 831 | 850 | 831 | 840 | 9,000 |
1995/01/25 | 800 | 820 | 800 | 820 | 27,000 |
1995/01/23 | 801 | 801 | 801 | 801 | 6,000 |
1995/01/20 | 819 | 819 | 815 | 815 | 2,000 |
1995/01/19 | 823 | 823 | 815 | 815 | 6,000 |
1995/01/18 | 801 | 801 | 801 | 801 | 3,000 |
1995/01/17 | 800 | 800 | 781 | 781 | 3,000 |
1995/01/12 | 801 | 801 | 800 | 800 | 17,000 |
1995/01/11 | 800 | 800 | 800 | 800 | 1,000 |
1995/01/10 | 810 | 810 | 800 | 800 | 4,000 |
1995/01/09 | 816 | 816 | 816 | 816 | 1,000 |
1995/01/06 | 835 | 835 | 835 | 835 | 2,000 |
1995/01/04 | 811 | 815 | 811 | 815 | 2,000 |