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 |
---|---|---|---|---|---|
1998/12/30 | 272 | 285 | 265 | 285 | 6,000 |
1998/12/29 | 285 | 290 | 285 | 290 | 21,000 |
1998/12/28 | 285 | 286 | 285 | 286 | 3,000 |
1998/12/25 | 289 | 289 | 271 | 288 | 12,000 |
1998/12/24 | 270 | 270 | 270 | 270 | 38,000 |
1998/12/22 | 270 | 270 | 270 | 270 | 7,000 |
1998/12/21 | 270 | 270 | 265 | 270 | 6,000 |
1998/12/18 | 267 | 270 | 267 | 270 | 2,000 |
1998/12/16 | 265 | 270 | 260 | 270 | 13,000 |
1998/12/15 | 267 | 267 | 265 | 265 | 29,000 |
1998/12/14 | 272 | 272 | 272 | 272 | 1,000 |
1998/12/11 | 268 | 282 | 267 | 282 | 3,000 |
1998/12/10 | 267 | 292 | 267 | 292 | 12,000 |
1998/12/09 | 268 | 268 | 267 | 267 | 2,000 |
1998/12/08 | 285 | 285 | 265 | 284 | 5,000 |
1998/12/04 | 285 | 300 | 285 | 300 | 8,000 |
1998/12/01 | 285 | 285 | 280 | 285 | 17,000 |
1998/11/30 | 285 | 286 | 285 | 285 | 6,000 |
1998/11/27 | 280 | 280 | 276 | 276 | 12,000 |
1998/11/26 | 280 | 280 | 280 | 280 | 6,000 |
1998/11/25 | 285 | 285 | 285 | 285 | 1,000 |
1998/11/24 | 281 | 281 | 265 | 265 | 13,000 |
1998/11/20 | 280 | 280 | 280 | 280 | 2,000 |
1998/11/18 | 280 | 280 | 280 | 280 | 6,000 |
1998/11/17 | 292 | 292 | 289 | 289 | 6,000 |
1998/11/16 | 265 | 295 | 265 | 295 | 19,000 |
1998/11/13 | 270 | 270 | 260 | 265 | 7,000 |
1998/11/12 | 270 | 270 | 270 | 270 | 4,000 |
1998/11/11 | 280 | 280 | 280 | 280 | 2,000 |
1998/11/10 | 280 | 280 | 280 | 280 | 4,000 |
1998/11/09 | 291 | 291 | 280 | 280 | 9,000 |
1998/11/06 | 292 | 292 | 291 | 291 | 2,000 |
1998/11/05 | 292 | 292 | 292 | 292 | 2,000 |
1998/11/04 | 292 | 292 | 292 | 292 | 4,000 |
1998/10/29 | 282 | 292 | 282 | 292 | 2,000 |
1998/10/27 | 287 | 287 | 287 | 287 | 1,000 |
1998/10/26 | 302 | 302 | 302 | 302 | 4,000 |
1998/10/23 | 302 | 302 | 302 | 302 | 2,000 |
1998/10/21 | 289 | 302 | 289 | 302 | 14,000 |
1998/10/19 | 259 | 290 | 259 | 290 | 29,000 |
1998/10/14 | 289 | 289 | 289 | 289 | 1,000 |
1998/10/13 | 235 | 304 | 235 | 304 | 13,000 |
1998/10/12 | 250 | 250 | 250 | 250 | 1,000 |
1998/10/09 | 245 | 245 | 245 | 245 | 1,000 |
1998/10/08 | 250 | 250 | 245 | 245 | 12,000 |
1998/10/07 | 232 | 250 | 232 | 250 | 9,000 |
1998/10/06 | 230 | 230 | 221 | 230 | 6,000 |
1998/10/05 | 230 | 230 | 220 | 230 | 14,000 |
1998/10/02 | 239 | 240 | 230 | 235 | 9,000 |
1998/10/01 | 225 | 240 | 225 | 240 | 18,000 |
1998/09/30 | 279 | 279 | 279 | 279 | 1,000 |
1998/09/29 | 285 | 286 | 285 | 286 | 8,000 |
1998/09/25 | 315 | 315 | 290 | 300 | 17,000 |
1998/09/24 | 310 | 310 | 300 | 310 | 10,000 |
1998/09/22 | 300 | 300 | 300 | 300 | 1,000 |
1998/09/21 | 320 | 325 | 320 | 325 | 14,000 |
1998/09/18 | 300 | 320 | 300 | 320 | 10,000 |
1998/09/17 | 319 | 319 | 319 | 319 | 35,000 |
1998/09/14 | 324 | 324 | 323 | 323 | 11,000 |
1998/09/11 | 309 | 319 | 309 | 319 | 2,000 |
1998/09/10 | 300 | 319 | 300 | 319 | 19,000 |
1998/09/09 | 340 | 340 | 305 | 320 | 5,000 |
1998/09/07 | 330 | 340 | 330 | 340 | 2,000 |
1998/09/03 | 346 | 350 | 344 | 350 | 9,000 |
1998/09/02 | 336 | 336 | 336 | 336 | 2,000 |
1998/09/01 | 332 | 338 | 332 | 338 | 4,000 |
1998/08/31 | 320 | 335 | 320 | 335 | 5,000 |
1998/08/28 | 321 | 329 | 321 | 329 | 3,000 |
1998/08/27 | 310 | 330 | 300 | 330 | 17,000 |
1998/08/26 | 321 | 321 | 321 | 321 | 6,000 |
1998/08/25 | 326 | 326 | 311 | 321 | 17,000 |
1998/08/24 | 320 | 326 | 314 | 321 | 14,000 |
1998/08/21 | 334 | 334 | 320 | 320 | 2,000 |
1998/08/20 | 324 | 339 | 324 | 339 | 6,000 |
1998/08/19 | 329 | 329 | 329 | 329 | 5,000 |
1998/08/18 | 319 | 330 | 315 | 329 | 14,000 |
1998/08/17 | 320 | 320 | 310 | 320 | 7,000 |
1998/08/14 | 335 | 335 | 330 | 330 | 17,000 |
1998/08/13 | 330 | 340 | 330 | 336 | 16,000 |
1998/08/12 | 333 | 334 | 330 | 330 | 11,000 |
1998/08/11 | 334 | 340 | 334 | 334 | 7,000 |
1998/08/10 | 366 | 369 | 366 | 369 | 10,000 |
1998/08/06 | 351 | 371 | 351 | 371 | 9,000 |
1998/08/04 | 385 | 385 | 379 | 379 | 11,000 |
1998/08/03 | 390 | 390 | 370 | 385 | 6,000 |
1998/07/31 | 380 | 390 | 380 | 390 | 6,000 |
1998/07/29 | 389 | 389 | 379 | 380 | 11,000 |
1998/07/28 | 380 | 390 | 380 | 390 | 5,000 |
1998/07/27 | 399 | 400 | 399 | 400 | 8,000 |
1998/07/24 | 394 | 399 | 394 | 399 | 9,000 |
1998/07/23 | 399 | 399 | 399 | 399 | 14,000 |
1998/07/22 | 402 | 402 | 402 | 402 | 8,000 |
1998/07/21 | 408 | 408 | 405 | 405 | 11,000 |
1998/07/17 | 409 | 409 | 409 | 409 | 1,000 |
1998/07/16 | 409 | 409 | 409 | 409 | 9,000 |
1998/07/14 | 419 | 419 | 419 | 419 | 1,000 |
1998/07/10 | 419 | 419 | 419 | 419 | 9,000 |
1998/07/09 | 407 | 422 | 407 | 422 | 10,000 |
1998/07/08 | 412 | 412 | 412 | 412 | 1,000 |
1998/07/07 | 410 | 411 | 401 | 410 | 6,000 |
1998/07/06 | 449 | 450 | 420 | 420 | 23,000 |
1998/07/03 | 410 | 450 | 410 | 450 | 48,000 |
1998/07/02 | 409 | 409 | 409 | 409 | 2,000 |
1998/07/01 | 395 | 410 | 390 | 410 | 18,000 |
1998/06/30 | 375 | 390 | 375 | 390 | 22,000 |
1998/06/29 | 370 | 370 | 370 | 370 | 2,000 |
1998/06/26 | 372 | 385 | 371 | 385 | 16,000 |
1998/06/25 | 364 | 375 | 357 | 375 | 19,000 |
1998/06/24 | 349 | 365 | 349 | 365 | 32,000 |
1998/06/23 | 350 | 350 | 350 | 350 | 1,000 |
1998/06/22 | 356 | 356 | 350 | 350 | 4,000 |
1998/06/19 | 358 | 358 | 355 | 355 | 3,000 |
1998/06/18 | 348 | 360 | 348 | 360 | 16,000 |
1998/06/16 | 345 | 345 | 334 | 334 | 7,000 |
1998/06/15 | 345 | 345 | 345 | 345 | 1,000 |
1998/06/12 | 344 | 344 | 330 | 330 | 2,000 |
1998/06/11 | 345 | 345 | 334 | 344 | 4,000 |
1998/06/10 | 350 | 350 | 350 | 350 | 3,000 |
1998/06/09 | 355 | 355 | 355 | 355 | 1,000 |
1998/06/08 | 361 | 361 | 350 | 350 | 4,000 |
1998/06/04 | 370 | 388 | 370 | 388 | 12,000 |
1998/06/03 | 375 | 380 | 370 | 380 | 9,000 |
1998/06/01 | 389 | 394 | 380 | 380 | 11,000 |
1998/05/28 | 380 | 380 | 380 | 380 | 1,000 |
1998/05/27 | 380 | 395 | 380 | 395 | 9,000 |
1998/05/25 | 390 | 390 | 390 | 390 | 1,000 |
1998/05/22 | 360 | 380 | 360 | 379 | 11,000 |
1998/05/19 | 389 | 389 | 384 | 389 | 8,000 |
1998/05/15 | 388 | 388 | 388 | 388 | 2,000 |
1998/05/14 | 379 | 388 | 378 | 388 | 9,000 |
1998/05/13 | 370 | 380 | 370 | 380 | 4,000 |
1998/05/12 | 370 | 370 | 370 | 370 | 1,000 |
1998/05/11 | 387 | 387 | 377 | 387 | 6,000 |
1998/05/08 | 390 | 390 | 390 | 390 | 1,000 |
1998/05/07 | 365 | 389 | 365 | 389 | 8,000 |
1998/05/06 | 385 | 385 | 370 | 370 | 5,000 |
1998/04/28 | 385 | 420 | 385 | 420 | 6,000 |
1998/04/27 | 392 | 392 | 390 | 390 | 8,000 |
1998/04/24 | 420 | 420 | 420 | 420 | 1,000 |
1998/04/23 | 409 | 409 | 393 | 393 | 4,000 |
1998/04/21 | 410 | 420 | 410 | 420 | 5,000 |
1998/04/20 | 391 | 405 | 391 | 405 | 6,000 |
1998/04/15 | 401 | 435 | 401 | 435 | 14,000 |
1998/04/09 | 425 | 425 | 425 | 425 | 1,000 |
1998/04/07 | 412 | 427 | 412 | 427 | 5,000 |
1998/03/31 | 447 | 447 | 447 | 447 | 3,000 |
1998/03/26 | 435 | 450 | 435 | 450 | 6,000 |
1998/03/25 | 438 | 450 | 430 | 450 | 16,000 |
1998/03/24 | 425 | 433 | 425 | 433 | 3,000 |
1998/03/23 | 450 | 450 | 430 | 430 | 3,000 |
1998/03/20 | 440 | 445 | 440 | 445 | 2,000 |
1998/03/19 | 430 | 450 | 430 | 450 | 33,000 |
1998/03/18 | 450 | 450 | 430 | 430 | 4,000 |
1998/03/17 | 441 | 441 | 441 | 441 | 1,000 |
1998/03/16 | 459 | 459 | 459 | 459 | 7,000 |
1998/03/13 | 446 | 460 | 436 | 460 | 19,000 |
1998/03/10 | 450 | 467 | 450 | 467 | 4,000 |
1998/03/06 | 450 | 469 | 440 | 468 | 12,000 |
1998/03/05 | 461 | 461 | 450 | 450 | 10,000 |
1998/03/04 | 469 | 469 | 460 | 465 | 18,000 |
1998/03/03 | 474 | 474 | 468 | 469 | 18,000 |
1998/03/02 | 489 | 489 | 474 | 474 | 7,000 |
1998/02/26 | 499 | 499 | 499 | 499 | 4,000 |
1998/02/25 | 498 | 500 | 495 | 500 | 21,000 |
1998/02/24 | 493 | 496 | 483 | 493 | 9,000 |
1998/02/23 | 530 | 545 | 513 | 513 | 35,000 |
1998/02/20 | 509 | 525 | 509 | 523 | 26,000 |
1998/02/19 | 510 | 530 | 500 | 529 | 48,000 |
1998/02/18 | 500 | 530 | 500 | 510 | 60,000 |
1998/02/17 | 479 | 491 | 475 | 490 | 24,000 |
1998/02/16 | 488 | 488 | 468 | 479 | 21,000 |
1998/02/13 | 473 | 478 | 468 | 478 | 13,000 |
1998/02/12 | 475 | 475 | 474 | 474 | 6,000 |
1998/02/10 | 472 | 472 | 472 | 472 | 1,000 |
1998/02/09 | 479 | 479 | 478 | 478 | 4,000 |
1998/02/06 | 469 | 479 | 469 | 479 | 22,000 |
1998/02/05 | 475 | 479 | 475 | 479 | 3,000 |
1998/02/04 | 485 | 485 | 480 | 485 | 3,000 |
1998/02/03 | 489 | 490 | 489 | 490 | 7,000 |
1998/02/02 | 504 | 504 | 489 | 489 | 6,000 |
1998/01/30 | 504 | 505 | 495 | 504 | 21,000 |
1998/01/29 | 515 | 515 | 500 | 504 | 20,000 |
1998/01/28 | 470 | 519 | 470 | 519 | 53,000 |
1998/01/27 | 445 | 470 | 445 | 470 | 19,000 |
1998/01/26 | 420 | 440 | 420 | 440 | 8,000 |
1998/01/23 | 400 | 430 | 400 | 430 | 32,000 |
1998/01/22 | 390 | 400 | 390 | 400 | 15,000 |
1998/01/21 | 370 | 397 | 370 | 396 | 23,000 |
1998/01/20 | 385 | 390 | 385 | 390 | 11,000 |
1998/01/19 | 349 | 385 | 349 | 385 | 15,000 |
1998/01/14 | 354 | 360 | 354 | 360 | 25,000 |
1998/01/13 | 359 | 359 | 354 | 354 | 3,000 |
1998/01/12 | 346 | 354 | 346 | 354 | 4,000 |
1998/01/09 | 348 | 348 | 348 | 348 | 4,000 |
1998/01/08 | 379 | 379 | 350 | 350 | 9,000 |