日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 280 280 278 279 4,000
1999/12/29 270 270 260 260 10,000
1999/12/28 267 275 267 275 4,000
1999/12/27 267 267 267 267 2,000
1999/12/24 249 280 249 280 35,000
1999/12/22 272 280 272 280 3,000
1999/12/21 267 267 267 267 1,000
1999/12/20 275 275 266 266 6,000
1999/12/17 275 275 275 275 1,000
1999/12/16 275 275 275 275 1,000
1999/12/15 280 280 270 270 2,000
1999/12/14 266 270 266 270 11,000
1999/12/13 266 270 265 265 11,000
1999/12/10 280 280 280 280 2,000
1999/12/08 280 280 280 280 1,000
1999/12/07 280 280 280 280 2,000
1999/12/06 267 280 267 280 6,000
1999/12/02 280 285 260 260 44,000
1999/12/01 280 280 280 280 6,000
1999/11/30 280 280 270 270 14,000
1999/11/29 329 329 250 280 70,000
1999/11/26 290 290 290 290 2,000
1999/11/25 300 310 300 310 11,000
1999/11/24 310 310 310 310 3,000
1999/11/22 305 305 305 305 8,000
1999/11/19 304 304 304 304 1,000
1999/11/18 298 298 285 285 9,000
1999/11/16 285 305 285 305 3,000
1999/11/12 290 290 285 285 8,000
1999/11/11 291 291 290 290 9,000
1999/11/10 295 295 295 295 7,000
1999/11/09 300 300 300 300 1,000
1999/11/08 310 310 300 300 9,000
1999/11/05 299 300 299 300 6,000
1999/11/04 296 300 296 296 9,000
1999/11/02 295 295 295 295 2,000
1999/11/01 300 300 295 295 5,000
1999/10/29 300 300 300 300 4,000
1999/10/28 300 300 300 300 2,000
1999/10/27 310 310 300 310 9,000
1999/10/25 310 310 310 310 7,000
1999/10/22 300 300 300 300 11,000
1999/10/21 301 301 300 300 7,000
1999/10/20 300 300 300 300 12,000
1999/10/18 315 315 315 315 1,000
1999/10/14 320 320 320 320 1,000
1999/10/13 310 320 310 320 7,000
1999/10/12 325 325 315 325 10,000
1999/10/08 314 314 310 314 11,000
1999/10/06 318 320 315 315 4,000
1999/10/01 320 325 320 325 3,000
1999/09/30 315 320 300 320 10,000
1999/09/29 335 335 325 325 11,000
1999/09/28 335 335 335 335 2,000
1999/09/27 335 347 330 330 10,000
1999/09/24 335 354 330 330 9,000
1999/09/22 335 339 330 330 7,000
1999/09/21 330 338 330 338 7,000
1999/09/20 331 331 325 325 19,000
1999/09/17 330 330 330 330 7,000
1999/09/16 333 353 330 330 4,000
1999/09/14 345 345 330 330 8,000
1999/09/10 358 358 345 357 4,000
1999/09/09 358 358 358 358 1,000
1999/09/07 359 359 359 359 2,000
1999/09/03 346 360 346 360 42,000
1999/09/02 360 361 360 361 28,000
1999/09/01 344 350 344 350 6,000
1999/08/31 345 349 345 345 6,000
1999/08/30 349 349 345 345 8,000
1999/08/27 350 350 350 350 3,000
1999/08/26 350 350 341 341 9,000
1999/08/25 354 354 354 354 2,000
1999/08/24 346 346 345 345 8,000
1999/08/23 346 346 345 345 4,000
1999/08/20 340 340 337 337 9,000
1999/08/19 348 348 340 340 13,000
1999/08/18 350 350 336 348 8,000
1999/08/17 337 355 337 355 5,000
1999/08/16 350 350 350 350 12,000
1999/08/13 360 360 350 350 8,000
1999/08/12 360 360 360 360 5,000
1999/08/11 360 360 360 360 11,000
1999/08/10 360 360 360 360 1,000
1999/08/09 351 366 351 366 3,000
1999/08/06 351 355 351 355 6,000
1999/08/05 351 351 351 351 5,000
1999/08/04 350 350 350 350 12,000
1999/08/03 360 360 360 360 6,000
1999/08/02 360 360 360 360 1,000
1999/07/30 365 365 360 360 3,000
1999/07/29 365 375 365 375 4,000
1999/07/28 370 370 365 365 2,000
1999/07/27 371 371 370 370 3,000
1999/07/26 371 371 370 370 9,000
1999/07/23 380 400 370 370 12,000
1999/07/22 372 372 370 370 12,000
1999/07/21 380 380 372 372 3,000
1999/07/19 381 381 375 375 14,000
1999/07/16 382 385 380 380 8,000
1999/07/15 380 381 380 381 3,000
1999/07/14 373 380 372 380 6,000
1999/07/13 368 368 368 368 4,000
1999/07/12 370 370 365 366 5,000
1999/07/09 380 380 370 370 10,000
1999/07/08 381 381 380 380 4,000
1999/07/07 375 375 370 371 7,000
1999/07/06 380 385 365 365 12,000
1999/07/05 390 390 380 380 14,000
1999/07/02 370 375 365 375 6,000
1999/07/01 370 370 367 367 2,000
1999/06/30 365 375 360 360 4,000
1999/06/29 359 360 359 360 2,000
1999/06/28 375 375 375 375 6,000
1999/06/25 379 379 375 375 6,000
1999/06/24 379 379 379 379 6,000
1999/06/23 375 379 375 379 6,000
1999/06/22 375 379 375 375 4,000
1999/06/21 377 377 370 370 7,000
1999/06/18 359 367 353 367 34,000
1999/06/17 360 360 358 360 12,000
1999/06/16 360 360 360 360 4,000
1999/06/15 355 355 350 350 12,000
1999/06/14 360 360 345 345 7,000
1999/06/11 361 361 350 350 5,000
1999/06/10 359 360 351 351 7,000
1999/06/09 360 360 360 360 3,000
1999/06/07 365 365 365 365 2,000
1999/06/04 357 357 331 331 13,000
1999/06/02 360 360 356 356 8,000
1999/06/01 356 356 356 356 6,000
1999/05/31 360 360 356 356 3,000
1999/05/28 355 355 355 355 4,000
1999/05/27 358 358 358 358 3,000
1999/05/26 365 365 355 356 5,000
1999/05/25 366 366 366 366 2,000
1999/05/24 360 365 360 365 2,000
1999/05/21 350 350 350 350 1,000
1999/05/20 370 370 370 370 1,000
1999/05/19 370 370 370 370 4,000
1999/05/18 376 384 369 370 7,000
1999/05/17 367 375 367 367 10,000
1999/05/14 380 380 367 367 8,000
1999/05/13 382 382 380 380 3,000
1999/05/12 381 382 381 382 3,000
1999/05/11 381 381 381 381 12,000
1999/05/10 376 381 376 381 4,000
1999/05/07 372 379 370 370 22,000
1999/05/06 367 370 367 370 16,000
1999/04/30 367 367 366 366 5,000
1999/04/28 371 371 365 365 3,000
1999/04/27 367 370 367 370 3,000
1999/04/26 362 369 361 369 4,000
1999/04/23 374 374 360 360 14,000
1999/04/22 370 370 370 370 7,000
1999/04/21 384 384 376 376 6,000
1999/04/20 378 384 377 384 4,000
1999/04/19 376 376 376 376 3,000
1999/04/16 370 393 370 376 10,000
1999/04/15 395 395 371 372 9,000
1999/04/13 385 390 380 380 8,000
1999/04/12 395 395 390 390 8,000
1999/04/09 394 396 390 393 20,000
1999/04/08 400 400 394 394 18,000
1999/04/07 395 395 390 395 28,000
1999/04/06 389 390 389 390 9,000
1999/04/05 375 389 375 389 9,000
1999/04/02 390 390 366 370 17,000
1999/04/01 381 386 380 380 24,000
1999/03/31 381 398 381 398 4,000
1999/03/30 400 400 380 380 28,000
1999/03/29 408 408 395 404 18,000
1999/03/26 405 410 394 403 70,000
1999/03/25 389 400 380 400 49,000
1999/03/24 380 389 376 389 34,000
1999/03/23 380 383 375 375 66,000
1999/03/19 365 370 364 365 27,000
1999/03/18 369 370 360 365 24,000
1999/03/17 346 359 342 359 24,000
1999/03/16 350 359 340 344 11,000
1999/03/15 335 335 331 331 6,000
1999/03/12 355 355 340 340 17,000
1999/03/11 355 357 350 350 15,000
1999/03/10 362 362 350 350 26,000
1999/03/09 351 355 340 342 32,000
1999/03/08 385 385 355 355 30,000
1999/03/05 370 370 355 370 20,000
1999/03/04 370 376 370 375 16,000
1999/03/03 390 390 362 370 22,000
1999/03/02 390 400 390 395 75,000
1999/03/01 400 400 373 395 153,000
1999/02/26 298 330 295 330 79,000
1999/02/25 290 290 284 289 6,000
1999/02/24 282 282 282 282 1,000
1999/02/23 282 282 282 282 1,000
1999/02/22 281 290 281 290 3,000
1999/02/19 290 290 281 281 9,000
1999/02/18 299 300 295 295 22,000
1999/02/17 285 299 285 299 32,000
1999/02/16 286 290 280 290 27,000
1999/02/15 285 290 284 290 10,000
1999/02/12 286 286 283 285 11,000
1999/02/10 280 286 280 286 3,000
1999/02/05 280 290 280 290 11,000
1999/02/04 275 280 275 280 5,000
1999/02/03 280 280 280 280 2,000
1999/02/02 285 290 285 290 9,000
1999/02/01 290 290 285 285 5,000
1999/01/29 295 295 295 295 2,000
1999/01/28 295 295 295 295 1,000
1999/01/27 289 295 289 295 5,000
1999/01/26 281 296 281 296 3,000
1999/01/25 290 294 280 294 6,000
1999/01/22 280 280 280 280 4,000
1999/01/21 280 280 280 280 2,000
1999/01/20 280 280 280 280 7,000
1999/01/19 280 285 280 285 2,000
1999/01/18 280 280 280 280 4,000
1999/01/14 280 280 280 280 2,000
1999/01/13 289 290 289 290 7,000
1999/01/12 270 290 270 290 4,000
1999/01/11 295 295 280 280 16,000
1999/01/08 295 295 265 265 13,000
1999/01/07 297 297 297 297 1,000
1999/01/06 299 299 298 298 9,000
1999/01/05 290 290 290 290 11,000

このページの先頭へ