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 |
|---|---|---|---|---|---|
| 2003/12/30 | 174 | 179 | 174 | 179 | 8,000 |
| 2003/12/29 | 170 | 176 | 170 | 175 | 5,000 |
| 2003/12/26 | 171 | 172 | 170 | 172 | 10,000 |
| 2003/12/25 | 173 | 175 | 171 | 172 | 31,000 |
| 2003/12/24 | 175 | 175 | 172 | 172 | 15,000 |
| 2003/12/22 | 175 | 178 | 170 | 177 | 21,000 |
| 2003/12/19 | 178 | 178 | 178 | 178 | 20,000 |
| 2003/12/18 | 180 | 180 | 179 | 179 | 16,000 |
| 2003/12/17 | 180 | 181 | 180 | 180 | 21,000 |
| 2003/12/16 | 182 | 182 | 181 | 181 | 5,000 |
| 2003/12/15 | 180 | 182 | 180 | 182 | 23,000 |
| 2003/12/12 | 180 | 182 | 180 | 182 | 20,000 |
| 2003/12/11 | 182 | 183 | 180 | 182 | 16,000 |
| 2003/12/10 | 183 | 183 | 183 | 183 | 2,000 |
| 2003/12/09 | 183 | 184 | 183 | 183 | 5,000 |
| 2003/12/08 | 182 | 186 | 182 | 184 | 9,000 |
| 2003/12/05 | 187 | 188 | 186 | 186 | 5,000 |
| 2003/12/04 | 190 | 190 | 187 | 187 | 11,000 |
| 2003/12/03 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/12/02 | 190 | 190 | 190 | 190 | 13,000 |
| 2003/11/28 | 190 | 197 | 190 | 197 | 4,000 |
| 2003/11/27 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/11/26 | 190 | 202 | 190 | 202 | 9,000 |
| 2003/11/25 | 192 | 192 | 192 | 192 | 4,000 |
| 2003/11/21 | 188 | 188 | 188 | 188 | 3,000 |
| 2003/11/20 | 188 | 190 | 188 | 190 | 16,000 |
| 2003/11/19 | 190 | 190 | 188 | 188 | 6,000 |
| 2003/11/18 | 190 | 191 | 190 | 190 | 7,000 |
| 2003/11/17 | 190 | 195 | 190 | 195 | 16,000 |
| 2003/11/14 | 191 | 191 | 191 | 191 | 2,000 |
| 2003/11/13 | 192 | 195 | 191 | 195 | 7,000 |
| 2003/11/12 | 190 | 191 | 190 | 191 | 6,000 |
| 2003/11/11 | 192 | 197 | 190 | 190 | 13,000 |
| 2003/11/10 | 197 | 197 | 191 | 191 | 24,000 |
| 2003/11/07 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/11/06 | 199 | 200 | 199 | 200 | 5,000 |
| 2003/11/05 | 197 | 198 | 197 | 198 | 6,000 |
| 2003/11/04 | 200 | 200 | 200 | 200 | 4,000 |
| 2003/10/31 | 198 | 198 | 197 | 198 | 5,000 |
| 2003/10/30 | 197 | 198 | 197 | 198 | 2,000 |
| 2003/10/29 | 200 | 200 | 195 | 197 | 3,000 |
| 2003/10/28 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/10/27 | 200 | 200 | 198 | 198 | 2,000 |
| 2003/10/24 | 204 | 204 | 204 | 204 | 4,000 |
| 2003/10/23 | 198 | 198 | 197 | 197 | 7,000 |
| 2003/10/22 | 197 | 197 | 197 | 197 | 3,000 |
| 2003/10/21 | 195 | 205 | 195 | 205 | 8,000 |
| 2003/10/20 | 195 | 200 | 195 | 200 | 4,000 |
| 2003/10/17 | 200 | 200 | 200 | 200 | 8,000 |
| 2003/10/16 | 195 | 200 | 195 | 200 | 6,000 |
| 2003/10/15 | 200 | 200 | 195 | 196 | 5,000 |
| 2003/10/14 | 201 | 201 | 200 | 200 | 3,000 |
| 2003/10/10 | 195 | 201 | 190 | 201 | 14,000 |
| 2003/10/09 | 202 | 202 | 199 | 199 | 6,000 |
| 2003/10/08 | 203 | 203 | 202 | 202 | 8,000 |
| 2003/10/06 | 199 | 205 | 198 | 205 | 12,000 |
| 2003/10/03 | 195 | 198 | 195 | 198 | 2,000 |
| 2003/10/02 | 195 | 195 | 195 | 195 | 6,000 |
| 2003/10/01 | 195 | 195 | 195 | 195 | 3,000 |
| 2003/09/30 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/09/26 | 191 | 193 | 191 | 193 | 10,000 |
| 2003/09/25 | 208 | 208 | 207 | 207 | 12,000 |
| 2003/09/24 | 208 | 208 | 206 | 208 | 19,000 |
| 2003/09/22 | 198 | 201 | 198 | 201 | 16,000 |
| 2003/09/19 | 195 | 196 | 195 | 196 | 11,000 |
| 2003/09/18 | 194 | 195 | 194 | 195 | 8,000 |
| 2003/09/17 | 194 | 194 | 193 | 193 | 7,000 |
| 2003/09/16 | 195 | 195 | 194 | 194 | 5,000 |
| 2003/09/12 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/09/11 | 194 | 195 | 194 | 194 | 6,000 |
| 2003/09/10 | 194 | 198 | 194 | 198 | 11,000 |
| 2003/09/09 | 192 | 194 | 190 | 194 | 10,000 |
| 2003/09/08 | 193 | 193 | 190 | 192 | 10,000 |
| 2003/09/05 | 192 | 192 | 192 | 192 | 7,000 |
| 2003/09/04 | 193 | 193 | 190 | 190 | 7,000 |
| 2003/09/03 | 193 | 195 | 193 | 193 | 6,000 |
| 2003/09/02 | 190 | 193 | 189 | 193 | 12,000 |
| 2003/09/01 | 190 | 191 | 188 | 191 | 14,000 |
| 2003/08/29 | 190 | 191 | 190 | 190 | 12,000 |
| 2003/08/28 | 191 | 191 | 190 | 191 | 8,000 |
| 2003/08/27 | 192 | 192 | 191 | 191 | 9,000 |
| 2003/08/26 | 192 | 192 | 190 | 192 | 7,000 |
| 2003/08/25 | 192 | 193 | 191 | 193 | 10,000 |
| 2003/08/22 | 190 | 192 | 190 | 192 | 12,000 |
| 2003/08/21 | 190 | 190 | 190 | 190 | 6,000 |
| 2003/08/20 | 189 | 190 | 189 | 190 | 9,000 |
| 2003/08/19 | 189 | 190 | 188 | 190 | 6,000 |
| 2003/08/18 | 190 | 190 | 188 | 188 | 18,000 |
| 2003/08/15 | 190 | 192 | 190 | 192 | 8,000 |
| 2003/08/14 | 190 | 191 | 190 | 191 | 9,000 |
| 2003/08/13 | 190 | 190 | 190 | 190 | 7,000 |
| 2003/08/12 | 189 | 190 | 189 | 190 | 3,000 |
| 2003/08/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/08/07 | 190 | 190 | 188 | 190 | 7,000 |
| 2003/08/06 | 189 | 190 | 189 | 190 | 16,000 |
| 2003/08/05 | 190 | 190 | 189 | 189 | 6,000 |
| 2003/08/04 | 190 | 190 | 190 | 190 | 6,000 |
| 2003/08/01 | 191 | 191 | 191 | 191 | 7,000 |
| 2003/07/31 | 194 | 194 | 190 | 193 | 17,000 |
| 2003/07/30 | 190 | 194 | 190 | 194 | 11,000 |
| 2003/07/29 | 190 | 191 | 190 | 191 | 5,000 |
| 2003/07/28 | 189 | 194 | 189 | 194 | 16,000 |
| 2003/07/25 | 190 | 195 | 189 | 189 | 29,000 |
| 2003/07/24 | 188 | 190 | 188 | 190 | 7,000 |
| 2003/07/23 | 188 | 189 | 188 | 188 | 6,000 |
| 2003/07/22 | 189 | 189 | 188 | 188 | 4,000 |
| 2003/07/18 | 190 | 190 | 188 | 188 | 8,000 |
| 2003/07/17 | 191 | 191 | 190 | 190 | 12,000 |
| 2003/07/16 | 193 | 194 | 193 | 193 | 6,000 |
| 2003/07/15 | 193 | 193 | 191 | 193 | 7,000 |
| 2003/07/14 | 193 | 193 | 193 | 193 | 8,000 |
| 2003/07/11 | 196 | 198 | 192 | 192 | 18,000 |
| 2003/07/10 | 195 | 197 | 195 | 195 | 48,000 |
| 2003/07/09 | 194 | 194 | 191 | 191 | 10,000 |
| 2003/07/08 | 193 | 195 | 192 | 195 | 17,000 |
| 2003/07/07 | 191 | 193 | 191 | 193 | 9,000 |
| 2003/07/04 | 195 | 195 | 191 | 191 | 6,000 |
| 2003/07/03 | 195 | 198 | 195 | 198 | 29,000 |
| 2003/07/02 | 194 | 196 | 194 | 196 | 18,000 |
| 2003/07/01 | 195 | 196 | 192 | 193 | 21,000 |
| 2003/06/30 | 189 | 192 | 189 | 192 | 16,000 |
| 2003/06/27 | 188 | 189 | 187 | 189 | 10,000 |
| 2003/06/26 | 187 | 188 | 187 | 188 | 8,000 |
| 2003/06/25 | 187 | 187 | 187 | 187 | 8,000 |
| 2003/06/24 | 187 | 189 | 187 | 187 | 7,000 |
| 2003/06/23 | 186 | 188 | 186 | 188 | 18,000 |
| 2003/06/20 | 186 | 188 | 186 | 188 | 14,000 |
| 2003/06/19 | 187 | 187 | 187 | 187 | 9,000 |
| 2003/06/18 | 187 | 187 | 187 | 187 | 6,000 |
| 2003/06/17 | 188 | 188 | 188 | 188 | 7,000 |
| 2003/06/16 | 186 | 187 | 186 | 187 | 10,000 |
| 2003/06/13 | 184 | 188 | 184 | 187 | 11,000 |
| 2003/06/12 | 188 | 188 | 184 | 184 | 11,000 |
| 2003/06/11 | 186 | 187 | 186 | 186 | 15,000 |
| 2003/06/10 | 185 | 185 | 185 | 185 | 11,000 |
| 2003/06/09 | 184 | 186 | 184 | 186 | 28,000 |
| 2003/06/06 | 182 | 183 | 182 | 183 | 6,000 |
| 2003/06/05 | 182 | 182 | 182 | 182 | 10,000 |
| 2003/06/04 | 181 | 182 | 181 | 182 | 6,000 |
| 2003/06/03 | 180 | 181 | 180 | 181 | 7,000 |
| 2003/06/02 | 182 | 182 | 180 | 181 | 10,000 |
| 2003/05/30 | 183 | 183 | 182 | 182 | 3,000 |
| 2003/05/29 | 183 | 183 | 182 | 182 | 2,000 |
| 2003/05/28 | 181 | 183 | 181 | 183 | 7,000 |
| 2003/05/26 | 182 | 183 | 182 | 183 | 9,000 |
| 2003/05/23 | 183 | 183 | 182 | 182 | 8,000 |
| 2003/05/22 | 183 | 185 | 183 | 183 | 21,000 |
| 2003/05/21 | 183 | 186 | 183 | 186 | 12,000 |
| 2003/05/20 | 183 | 183 | 183 | 183 | 5,000 |
| 2003/05/19 | 183 | 183 | 183 | 183 | 16,000 |
| 2003/05/16 | 183 | 188 | 183 | 183 | 17,000 |
| 2003/05/15 | 182 | 182 | 182 | 182 | 2,000 |
| 2003/05/14 | 185 | 185 | 182 | 182 | 12,000 |
| 2003/05/13 | 183 | 183 | 183 | 183 | 2,000 |
| 2003/05/12 | 182 | 185 | 182 | 182 | 6,000 |
| 2003/05/09 | 182 | 182 | 182 | 182 | 2,000 |
| 2003/05/08 | 181 | 181 | 181 | 181 | 6,000 |
| 2003/05/02 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/05/01 | 185 | 185 | 182 | 182 | 5,000 |
| 2003/04/30 | 185 | 185 | 185 | 185 | 4,000 |
| 2003/04/28 | 187 | 187 | 185 | 185 | 4,000 |
| 2003/04/25 | 189 | 189 | 189 | 189 | 5,000 |
| 2003/04/24 | 189 | 189 | 189 | 189 | 1,000 |
| 2003/04/23 | 180 | 181 | 180 | 181 | 4,000 |
| 2003/04/21 | 185 | 188 | 185 | 188 | 2,000 |
| 2003/04/18 | 180 | 188 | 180 | 188 | 5,000 |
| 2003/04/17 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/04/16 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/04/14 | 180 | 180 | 176 | 176 | 11,000 |
| 2003/04/11 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/04/09 | 185 | 185 | 181 | 181 | 8,000 |
| 2003/04/08 | 182 | 182 | 182 | 182 | 2,000 |
| 2003/04/07 | 181 | 181 | 181 | 181 | 3,000 |
| 2003/04/04 | 180 | 181 | 180 | 181 | 4,000 |
| 2003/03/31 | 187 | 187 | 185 | 185 | 3,000 |
| 2003/03/26 | 197 | 197 | 190 | 190 | 4,000 |
| 2003/03/25 | 207 | 209 | 207 | 209 | 16,000 |
| 2003/03/24 | 204 | 208 | 204 | 208 | 10,000 |
| 2003/03/20 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/03/19 | 197 | 200 | 197 | 200 | 8,000 |
| 2003/03/18 | 196 | 200 | 196 | 200 | 5,000 |
| 2003/03/17 | 195 | 196 | 195 | 196 | 7,000 |
| 2003/03/14 | 194 | 195 | 194 | 195 | 4,000 |
| 2003/03/13 | 199 | 199 | 194 | 194 | 7,000 |
| 2003/03/12 | 200 | 200 | 195 | 195 | 7,000 |
| 2003/03/11 | 202 | 202 | 200 | 200 | 11,000 |
| 2003/03/10 | 203 | 203 | 203 | 203 | 8,000 |
| 2003/03/07 | 203 | 203 | 203 | 203 | 5,000 |
| 2003/03/06 | 201 | 202 | 201 | 202 | 6,000 |
| 2003/03/05 | 201 | 201 | 201 | 201 | 3,000 |
| 2003/03/04 | 205 | 205 | 203 | 205 | 9,000 |
| 2003/03/03 | 202 | 205 | 202 | 205 | 9,000 |
| 2003/02/28 | 204 | 205 | 204 | 205 | 4,000 |
| 2003/02/27 | 205 | 205 | 204 | 204 | 6,000 |
| 2003/02/26 | 206 | 206 | 205 | 205 | 10,000 |
| 2003/02/25 | 210 | 215 | 210 | 215 | 14,000 |
| 2003/02/21 | 205 | 205 | 204 | 204 | 4,000 |
| 2003/02/20 | 208 | 208 | 207 | 207 | 9,000 |
| 2003/02/19 | 208 | 208 | 208 | 208 | 1,000 |
| 2003/02/18 | 208 | 208 | 208 | 208 | 1,000 |
| 2003/02/17 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/02/14 | 205 | 205 | 205 | 205 | 4,000 |
| 2003/02/13 | 204 | 205 | 204 | 205 | 5,000 |
| 2003/02/12 | 204 | 204 | 204 | 204 | 2,000 |
| 2003/02/10 | 200 | 201 | 196 | 201 | 9,000 |
| 2003/02/07 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/02/06 | 199 | 207 | 199 | 207 | 7,000 |
| 2003/02/05 | 200 | 200 | 199 | 199 | 2,000 |
| 2003/02/04 | 200 | 200 | 199 | 199 | 3,000 |
| 2003/01/31 | 190 | 194 | 190 | 190 | 4,000 |
| 2003/01/30 | 190 | 190 | 190 | 190 | 4,000 |
| 2003/01/29 | 191 | 191 | 190 | 190 | 5,000 |
| 2003/01/28 | 191 | 191 | 191 | 191 | 4,000 |
| 2003/01/27 | 190 | 198 | 190 | 196 | 7,000 |
| 2003/01/24 | 190 | 190 | 186 | 188 | 6,000 |
| 2003/01/23 | 187 | 187 | 180 | 181 | 8,000 |
| 2003/01/22 | 184 | 187 | 184 | 187 | 3,000 |
| 2003/01/21 | 185 | 187 | 185 | 187 | 2,000 |
| 2003/01/20 | 180 | 187 | 180 | 187 | 5,000 |
| 2003/01/17 | 179 | 179 | 178 | 178 | 5,000 |
| 2003/01/16 | 182 | 182 | 178 | 178 | 13,000 |
| 2003/01/15 | 184 | 184 | 184 | 184 | 4,000 |
| 2003/01/14 | 188 | 188 | 187 | 187 | 4,000 |
| 2003/01/10 | 180 | 181 | 180 | 181 | 6,000 |
| 2003/01/09 | 181 | 181 | 181 | 181 | 1,000 |
| 2003/01/08 | 181 | 181 | 180 | 181 | 11,000 |
| 2003/01/07 | 182 | 183 | 182 | 183 | 6,000 |
| 2003/01/06 | 180 | 180 | 180 | 180 | 1,000 |