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 |
|---|---|---|---|---|---|
| 2000/12/28 | 240 | 249 | 240 | 249 | 5,000 |
| 2000/12/26 | 233 | 233 | 233 | 233 | 3,000 |
| 2000/12/25 | 269 | 269 | 264 | 264 | 10,000 |
| 2000/12/22 | 234 | 234 | 234 | 234 | 1,000 |
| 2000/12/20 | 223 | 226 | 221 | 221 | 33,000 |
| 2000/12/19 | 231 | 231 | 223 | 223 | 58,000 |
| 2000/12/18 | 235 | 237 | 230 | 230 | 18,000 |
| 2000/12/11 | 240 | 241 | 240 | 241 | 2,000 |
| 2000/12/08 | 238 | 240 | 238 | 240 | 3,000 |
| 2000/12/07 | 240 | 240 | 237 | 237 | 2,000 |
| 2000/12/06 | 241 | 241 | 237 | 237 | 4,000 |
| 2000/12/04 | 241 | 241 | 241 | 241 | 1,000 |
| 2000/12/01 | 238 | 238 | 238 | 238 | 1,000 |
| 2000/11/28 | 238 | 238 | 238 | 238 | 2,000 |
| 2000/11/27 | 243 | 243 | 243 | 243 | 2,000 |
| 2000/11/24 | 243 | 243 | 243 | 243 | 4,000 |
| 2000/11/22 | 238 | 238 | 236 | 236 | 3,000 |
| 2000/11/21 | 239 | 242 | 239 | 242 | 2,000 |
| 2000/11/20 | 239 | 239 | 239 | 239 | 1,000 |
| 2000/11/17 | 239 | 239 | 238 | 238 | 4,000 |
| 2000/11/16 | 243 | 243 | 240 | 240 | 3,000 |
| 2000/11/15 | 243 | 243 | 243 | 243 | 1,000 |
| 2000/11/14 | 243 | 243 | 243 | 243 | 1,000 |
| 2000/11/13 | 244 | 244 | 244 | 244 | 4,000 |
| 2000/11/10 | 241 | 241 | 241 | 241 | 3,000 |
| 2000/11/09 | 239 | 239 | 239 | 239 | 4,000 |
| 2000/11/08 | 241 | 241 | 240 | 240 | 4,000 |
| 2000/11/07 | 244 | 245 | 238 | 238 | 37,000 |
| 2000/11/06 | 239 | 240 | 239 | 240 | 6,000 |
| 2000/11/01 | 238 | 238 | 238 | 238 | 1,000 |
| 2000/10/31 | 240 | 240 | 240 | 240 | 10,000 |
| 2000/10/30 | 250 | 250 | 245 | 245 | 3,000 |
| 2000/10/27 | 251 | 251 | 247 | 247 | 3,000 |
| 2000/10/25 | 252 | 252 | 251 | 251 | 3,000 |
| 2000/10/23 | 250 | 250 | 247 | 247 | 2,000 |
| 2000/10/19 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/10/13 | 250 | 250 | 250 | 250 | 5,000 |
| 2000/10/12 | 250 | 250 | 250 | 250 | 5,000 |
| 2000/10/11 | 247 | 247 | 247 | 247 | 2,000 |
| 2000/10/10 | 247 | 247 | 247 | 247 | 1,000 |
| 2000/10/05 | 244 | 245 | 244 | 245 | 4,000 |
| 2000/10/04 | 250 | 250 | 245 | 245 | 11,000 |
| 2000/10/03 | 254 | 254 | 254 | 254 | 4,000 |
| 2000/10/02 | 254 | 254 | 254 | 254 | 3,000 |
| 2000/09/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/09/26 | 252 | 252 | 252 | 252 | 1,000 |
| 2000/09/25 | 269 | 269 | 269 | 269 | 6,000 |
| 2000/09/22 | 251 | 251 | 251 | 251 | 3,000 |
| 2000/09/21 | 252 | 260 | 252 | 260 | 3,000 |
| 2000/09/20 | 251 | 251 | 251 | 251 | 1,000 |
| 2000/09/19 | 250 | 250 | 249 | 250 | 4,000 |
| 2000/09/14 | 246 | 249 | 245 | 249 | 6,000 |
| 2000/09/13 | 242 | 245 | 242 | 242 | 3,000 |
| 2000/09/12 | 250 | 250 | 241 | 241 | 5,000 |
| 2000/09/11 | 250 | 251 | 250 | 250 | 9,000 |
| 2000/09/07 | 254 | 254 | 254 | 254 | 1,000 |
| 2000/09/05 | 255 | 255 | 255 | 255 | 3,000 |
| 2000/09/04 | 258 | 258 | 255 | 255 | 2,000 |
| 2000/08/31 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/08/30 | 255 | 255 | 255 | 255 | 3,000 |
| 2000/08/29 | 255 | 255 | 255 | 255 | 5,000 |
| 2000/08/28 | 260 | 274 | 260 | 274 | 2,000 |
| 2000/08/25 | 277 | 277 | 260 | 260 | 4,000 |
| 2000/08/24 | 253 | 264 | 252 | 264 | 9,000 |
| 2000/08/21 | 252 | 252 | 252 | 252 | 1,000 |
| 2000/08/18 | 251 | 252 | 251 | 251 | 7,000 |
| 2000/08/16 | 255 | 255 | 255 | 255 | 1,000 |
| 2000/08/11 | 256 | 256 | 255 | 255 | 4,000 |
| 2000/08/04 | 258 | 258 | 258 | 258 | 2,000 |
| 2000/08/03 | 255 | 255 | 255 | 255 | 2,000 |
| 2000/08/02 | 258 | 258 | 258 | 258 | 2,000 |
| 2000/08/01 | 259 | 259 | 258 | 258 | 2,000 |
| 2000/07/31 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/07/28 | 260 | 260 | 260 | 260 | 4,000 |
| 2000/07/27 | 266 | 266 | 265 | 265 | 2,000 |
| 2000/07/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/07/25 | 261 | 270 | 261 | 267 | 11,000 |
| 2000/07/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/07/21 | 270 | 270 | 260 | 260 | 3,000 |
| 2000/07/19 | 270 | 273 | 270 | 273 | 6,000 |
| 2000/07/18 | 278 | 278 | 275 | 275 | 4,000 |
| 2000/07/17 | 278 | 279 | 278 | 279 | 2,000 |
| 2000/07/14 | 275 | 278 | 273 | 278 | 4,000 |
| 2000/07/13 | 279 | 280 | 275 | 280 | 5,000 |
| 2000/07/12 | 280 | 280 | 275 | 278 | 7,000 |
| 2000/07/11 | 270 | 275 | 270 | 275 | 8,000 |
| 2000/07/10 | 270 | 271 | 270 | 270 | 6,000 |
| 2000/07/07 | 269 | 270 | 269 | 269 | 4,000 |
| 2000/07/06 | 270 | 270 | 260 | 265 | 6,000 |
| 2000/07/05 | 265 | 269 | 265 | 269 | 4,000 |
| 2000/07/04 | 265 | 270 | 265 | 270 | 6,000 |
| 2000/07/03 | 260 | 270 | 260 | 260 | 15,000 |
| 2000/06/30 | 255 | 255 | 250 | 250 | 22,000 |
| 2000/06/29 | 255 | 255 | 250 | 250 | 5,000 |
| 2000/06/28 | 255 | 255 | 255 | 255 | 1,000 |
| 2000/06/27 | 255 | 255 | 255 | 255 | 7,000 |
| 2000/06/26 | 253 | 255 | 253 | 255 | 4,000 |
| 2000/06/23 | 253 | 253 | 252 | 253 | 7,000 |
| 2000/06/22 | 250 | 250 | 250 | 250 | 4,000 |
| 2000/06/21 | 242 | 245 | 242 | 245 | 4,000 |
| 2000/06/20 | 245 | 245 | 242 | 242 | 15,000 |
| 2000/06/19 | 250 | 250 | 250 | 250 | 5,000 |
| 2000/06/14 | 249 | 250 | 245 | 245 | 5,000 |
| 2000/06/13 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/06/09 | 247 | 250 | 247 | 250 | 6,000 |
| 2000/06/08 | 240 | 248 | 240 | 241 | 6,000 |
| 2000/06/07 | 240 | 240 | 240 | 240 | 3,000 |
| 2000/06/06 | 240 | 240 | 240 | 240 | 7,000 |
| 2000/06/05 | 240 | 241 | 240 | 241 | 5,000 |
| 2000/06/02 | 241 | 241 | 240 | 240 | 3,000 |
| 2000/06/01 | 241 | 241 | 241 | 241 | 1,000 |
| 2000/05/31 | 240 | 240 | 240 | 240 | 9,000 |
| 2000/05/30 | 240 | 243 | 240 | 240 | 20,000 |
| 2000/05/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/05/26 | 245 | 245 | 245 | 245 | 2,000 |
| 2000/05/25 | 245 | 245 | 245 | 245 | 2,000 |
| 2000/05/24 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/05/23 | 245 | 245 | 240 | 240 | 5,000 |
| 2000/05/22 | 245 | 245 | 242 | 242 | 3,000 |
| 2000/05/19 | 250 | 250 | 245 | 245 | 2,000 |
| 2000/05/18 | 250 | 250 | 245 | 250 | 7,000 |
| 2000/05/17 | 235 | 243 | 235 | 243 | 9,000 |
| 2000/05/16 | 247 | 247 | 247 | 247 | 1,000 |
| 2000/05/15 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/05/12 | 250 | 250 | 241 | 241 | 2,000 |
| 2000/05/09 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/05/08 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/05/02 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/05/01 | 235 | 235 | 235 | 235 | 3,000 |
| 2000/04/26 | 246 | 255 | 246 | 255 | 3,000 |
| 2000/04/25 | 246 | 246 | 246 | 246 | 3,000 |
| 2000/04/24 | 235 | 239 | 235 | 239 | 2,000 |
| 2000/04/21 | 235 | 235 | 233 | 235 | 15,000 |
| 2000/04/20 | 245 | 245 | 235 | 235 | 17,000 |
| 2000/04/19 | 246 | 246 | 246 | 246 | 1,000 |
| 2000/04/18 | 245 | 245 | 245 | 245 | 4,000 |
| 2000/04/17 | 240 | 240 | 230 | 230 | 9,000 |
| 2000/04/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/04/13 | 250 | 251 | 250 | 251 | 3,000 |
| 2000/04/12 | 250 | 250 | 245 | 250 | 23,000 |
| 2000/04/11 | 250 | 255 | 250 | 250 | 15,000 |
| 2000/04/10 | 260 | 260 | 245 | 250 | 27,000 |
| 2000/04/07 | 260 | 260 | 250 | 250 | 36,000 |
| 2000/04/06 | 261 | 261 | 260 | 260 | 14,000 |
| 2000/04/05 | 268 | 270 | 260 | 260 | 18,000 |
| 2000/04/04 | 270 | 270 | 270 | 270 | 4,000 |
| 2000/04/03 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/03/31 | 275 | 275 | 270 | 270 | 9,000 |
| 2000/03/30 | 270 | 275 | 270 | 275 | 6,000 |
| 2000/03/29 | 271 | 271 | 271 | 271 | 1,000 |
| 2000/03/28 | 283 | 283 | 282 | 282 | 3,000 |
| 2000/03/27 | 280 | 285 | 280 | 285 | 5,000 |
| 2000/03/24 | 280 | 280 | 270 | 280 | 12,000 |
| 2000/03/23 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/03/22 | 269 | 270 | 269 | 270 | 4,000 |
| 2000/03/21 | 260 | 260 | 260 | 260 | 3,000 |
| 2000/03/17 | 255 | 255 | 255 | 255 | 4,000 |
| 2000/03/16 | 260 | 260 | 255 | 255 | 3,000 |
| 2000/03/15 | 255 | 270 | 255 | 270 | 9,000 |
| 2000/03/14 | 266 | 266 | 255 | 255 | 2,000 |
| 2000/03/13 | 251 | 251 | 251 | 251 | 1,000 |
| 2000/03/10 | 265 | 265 | 255 | 255 | 7,000 |
| 2000/03/09 | 260 | 265 | 260 | 265 | 11,000 |
| 2000/03/08 | 251 | 259 | 251 | 255 | 20,000 |
| 2000/03/07 | 251 | 251 | 251 | 251 | 6,000 |
| 2000/03/06 | 248 | 250 | 248 | 250 | 27,000 |
| 2000/03/03 | 248 | 248 | 248 | 248 | 23,000 |
| 2000/03/02 | 248 | 248 | 248 | 248 | 6,000 |
| 2000/03/01 | 246 | 247 | 246 | 247 | 4,000 |
| 2000/02/29 | 246 | 261 | 245 | 245 | 17,000 |
| 2000/02/28 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/02/25 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/02/24 | 245 | 245 | 245 | 245 | 14,000 |
| 2000/02/23 | 250 | 250 | 245 | 245 | 10,000 |
| 2000/02/22 | 252 | 252 | 240 | 240 | 21,000 |
| 2000/02/21 | 251 | 252 | 250 | 252 | 14,000 |
| 2000/02/18 | 251 | 255 | 251 | 255 | 26,000 |
| 2000/02/17 | 270 | 270 | 260 | 260 | 17,000 |
| 2000/02/16 | 270 | 270 | 270 | 270 | 9,000 |
| 2000/02/15 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/02/14 | 275 | 275 | 270 | 270 | 13,000 |
| 2000/02/10 | 275 | 275 | 275 | 275 | 4,000 |
| 2000/02/09 | 276 | 295 | 275 | 275 | 13,000 |
| 2000/02/08 | 275 | 275 | 275 | 275 | 1,000 |
| 2000/02/07 | 266 | 275 | 266 | 275 | 4,000 |
| 2000/02/04 | 270 | 270 | 265 | 265 | 8,000 |
| 2000/02/03 | 280 | 280 | 270 | 270 | 6,000 |
| 2000/02/02 | 284 | 284 | 280 | 280 | 5,000 |
| 2000/02/01 | 280 | 285 | 280 | 285 | 6,000 |
| 2000/01/31 | 280 | 280 | 280 | 280 | 4,000 |
| 2000/01/28 | 280 | 281 | 280 | 281 | 3,000 |
| 2000/01/27 | 282 | 282 | 281 | 282 | 6,000 |
| 2000/01/26 | 281 | 282 | 281 | 282 | 6,000 |
| 2000/01/25 | 290 | 290 | 280 | 281 | 7,000 |
| 2000/01/24 | 281 | 285 | 281 | 285 | 8,000 |
| 2000/01/21 | 280 | 280 | 280 | 280 | 4,000 |
| 2000/01/20 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/01/19 | 280 | 283 | 280 | 280 | 3,000 |
| 2000/01/18 | 280 | 283 | 280 | 283 | 2,000 |
| 2000/01/17 | 285 | 285 | 265 | 265 | 18,000 |
| 2000/01/14 | 280 | 280 | 265 | 265 | 13,000 |
| 2000/01/13 | 280 | 280 | 280 | 280 | 3,000 |
| 2000/01/12 | 280 | 280 | 280 | 280 | 7,000 |
| 2000/01/11 | 280 | 280 | 280 | 280 | 5,000 |
| 2000/01/07 | 270 | 270 | 270 | 270 | 11,000 |
| 2000/01/06 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/01/05 | 269 | 269 | 269 | 269 | 2,000 |