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 |
|---|---|---|---|---|---|
| 2006/12/29 | 163 | 163 | 155 | 162 | 30,000 |
| 2006/12/28 | 160 | 164 | 158 | 164 | 8,000 |
| 2006/12/27 | 164 | 164 | 156 | 160 | 25,000 |
| 2006/12/26 | 167 | 168 | 163 | 165 | 81,000 |
| 2006/12/25 | 166 | 172 | 166 | 171 | 57,000 |
| 2006/12/22 | 174 | 174 | 166 | 166 | 233,000 |
| 2006/12/21 | 159 | 174 | 159 | 174 | 245,000 |
| 2006/12/20 | 147 | 161 | 147 | 156 | 124,000 |
| 2006/12/19 | 148 | 149 | 148 | 149 | 7,000 |
| 2006/12/18 | 148 | 148 | 148 | 148 | 9,000 |
| 2006/12/15 | 148 | 149 | 147 | 148 | 19,000 |
| 2006/12/14 | 148 | 150 | 147 | 147 | 17,000 |
| 2006/12/13 | 147 | 149 | 147 | 147 | 25,000 |
| 2006/12/12 | 149 | 149 | 147 | 147 | 6,000 |
| 2006/12/11 | 150 | 150 | 147 | 147 | 5,000 |
| 2006/12/08 | 150 | 150 | 149 | 150 | 12,000 |
| 2006/12/07 | 149 | 151 | 148 | 150 | 8,000 |
| 2006/12/06 | 151 | 151 | 151 | 151 | 1,000 |
| 2006/12/05 | 150 | 153 | 150 | 150 | 17,000 |
| 2006/12/04 | 147 | 149 | 147 | 149 | 7,000 |
| 2006/12/01 | 146 | 146 | 146 | 146 | 1,000 |
| 2006/11/30 | 152 | 152 | 151 | 152 | 5,000 |
| 2006/11/29 | 144 | 153 | 144 | 153 | 9,000 |
| 2006/11/28 | 144 | 145 | 140 | 144 | 14,000 |
| 2006/11/27 | 142 | 144 | 139 | 144 | 22,000 |
| 2006/11/24 | 143 | 143 | 141 | 141 | 23,000 |
| 2006/11/22 | 141 | 146 | 140 | 141 | 21,000 |
| 2006/11/21 | 143 | 144 | 141 | 141 | 18,000 |
| 2006/11/20 | 142 | 144 | 142 | 142 | 39,000 |
| 2006/11/17 | 148 | 150 | 148 | 149 | 10,000 |
| 2006/11/16 | 149 | 151 | 149 | 150 | 34,000 |
| 2006/11/15 | 154 | 154 | 151 | 151 | 34,000 |
| 2006/11/14 | 155 | 156 | 153 | 154 | 23,000 |
| 2006/11/13 | 160 | 160 | 158 | 158 | 25,000 |
| 2006/11/10 | 159 | 161 | 159 | 160 | 15,000 |
| 2006/11/09 | 160 | 160 | 159 | 160 | 17,000 |
| 2006/11/08 | 164 | 164 | 160 | 160 | 11,000 |
| 2006/11/07 | 164 | 170 | 164 | 164 | 14,000 |
| 2006/11/06 | 163 | 164 | 163 | 163 | 7,000 |
| 2006/11/02 | 163 | 164 | 162 | 164 | 7,000 |
| 2006/11/01 | 166 | 166 | 163 | 163 | 11,000 |
| 2006/10/31 | 164 | 166 | 163 | 165 | 15,000 |
| 2006/10/30 | 165 | 165 | 163 | 163 | 10,000 |
| 2006/10/27 | 167 | 167 | 166 | 166 | 6,000 |
| 2006/10/26 | 167 | 167 | 167 | 167 | 10,000 |
| 2006/10/25 | 165 | 167 | 164 | 167 | 25,000 |
| 2006/10/24 | 173 | 173 | 167 | 168 | 62,000 |
| 2006/10/23 | 174 | 176 | 171 | 176 | 17,000 |
| 2006/10/20 | 172 | 174 | 172 | 174 | 4,000 |
| 2006/10/19 | 172 | 172 | 171 | 171 | 12,000 |
| 2006/10/18 | 171 | 171 | 170 | 171 | 14,000 |
| 2006/10/17 | 170 | 170 | 170 | 170 | 8,000 |
| 2006/10/16 | 171 | 171 | 165 | 170 | 22,000 |
| 2006/10/13 | 163 | 167 | 163 | 167 | 8,000 |
| 2006/10/12 | 158 | 163 | 158 | 163 | 38,000 |
| 2006/10/11 | 162 | 166 | 160 | 163 | 30,000 |
| 2006/10/10 | 167 | 167 | 161 | 161 | 65,000 |
| 2006/10/06 | 172 | 172 | 172 | 172 | 1,000 |
| 2006/10/05 | 172 | 173 | 171 | 173 | 23,000 |
| 2006/10/04 | 175 | 176 | 172 | 172 | 24,000 |
| 2006/10/03 | 173 | 176 | 173 | 175 | 27,000 |
| 2006/10/02 | 171 | 173 | 170 | 173 | 9,000 |
| 2006/09/29 | 172 | 173 | 172 | 173 | 13,000 |
| 2006/09/28 | 173 | 175 | 171 | 173 | 19,000 |
| 2006/09/27 | 172 | 175 | 171 | 175 | 7,000 |
| 2006/09/26 | 172 | 172 | 170 | 170 | 17,000 |
| 2006/09/25 | 174 | 175 | 174 | 175 | 4,000 |
| 2006/09/22 | 175 | 175 | 172 | 172 | 19,000 |
| 2006/09/21 | 174 | 177 | 174 | 177 | 3,000 |
| 2006/09/20 | 178 | 179 | 175 | 179 | 16,000 |
| 2006/09/19 | 180 | 180 | 178 | 180 | 10,000 |
| 2006/09/15 | 178 | 180 | 177 | 180 | 8,000 |
| 2006/09/14 | 178 | 180 | 176 | 178 | 35,000 |
| 2006/09/13 | 183 | 185 | 176 | 180 | 22,000 |
| 2006/09/12 | 183 | 183 | 181 | 181 | 19,000 |
| 2006/09/11 | 188 | 188 | 182 | 183 | 28,000 |
| 2006/09/08 | 181 | 183 | 181 | 183 | 15,000 |
| 2006/09/07 | 180 | 181 | 180 | 181 | 15,000 |
| 2006/09/06 | 182 | 183 | 181 | 181 | 27,000 |
| 2006/09/05 | 181 | 183 | 181 | 182 | 19,000 |
| 2006/09/04 | 181 | 181 | 179 | 180 | 14,000 |
| 2006/09/01 | 183 | 183 | 179 | 179 | 9,000 |
| 2006/08/31 | 182 | 183 | 180 | 180 | 24,000 |
| 2006/08/30 | 187 | 187 | 180 | 180 | 44,000 |
| 2006/08/29 | 180 | 185 | 180 | 184 | 15,000 |
| 2006/08/28 | 183 | 183 | 179 | 180 | 44,000 |
| 2006/08/25 | 188 | 188 | 184 | 187 | 27,000 |
| 2006/08/24 | 184 | 189 | 184 | 189 | 9,000 |
| 2006/08/23 | 187 | 187 | 184 | 184 | 22,000 |
| 2006/08/22 | 183 | 186 | 183 | 185 | 14,000 |
| 2006/08/21 | 182 | 182 | 180 | 181 | 21,000 |
| 2006/08/18 | 180 | 181 | 179 | 179 | 11,000 |
| 2006/08/17 | 183 | 184 | 179 | 179 | 48,000 |
| 2006/08/16 | 178 | 180 | 177 | 180 | 29,000 |
| 2006/08/15 | 177 | 177 | 175 | 177 | 21,000 |
| 2006/08/14 | 180 | 180 | 174 | 175 | 13,000 |
| 2006/08/11 | 174 | 175 | 174 | 175 | 12,000 |
| 2006/08/10 | 173 | 173 | 171 | 172 | 10,000 |
| 2006/08/09 | 174 | 174 | 172 | 172 | 6,000 |
| 2006/08/08 | 178 | 178 | 174 | 174 | 12,000 |
| 2006/08/07 | 178 | 180 | 177 | 177 | 25,000 |
| 2006/08/04 | 178 | 180 | 177 | 180 | 11,000 |
| 2006/08/03 | 178 | 178 | 176 | 178 | 9,000 |
| 2006/08/02 | 172 | 178 | 172 | 178 | 13,000 |
| 2006/08/01 | 180 | 180 | 176 | 177 | 9,000 |
| 2006/07/31 | 175 | 179 | 175 | 179 | 12,000 |
| 2006/07/28 | 175 | 176 | 173 | 175 | 18,000 |
| 2006/07/26 | 176 | 178 | 176 | 176 | 12,000 |
| 2006/07/25 | 180 | 180 | 175 | 176 | 20,000 |
| 2006/07/24 | 179 | 180 | 175 | 175 | 41,000 |
| 2006/07/21 | 179 | 183 | 179 | 179 | 19,000 |
| 2006/07/20 | 187 | 193 | 181 | 181 | 187,000 |
| 2006/07/19 | 171 | 178 | 165 | 178 | 70,000 |
| 2006/07/18 | 176 | 176 | 163 | 172 | 30,000 |
| 2006/07/14 | 181 | 182 | 179 | 180 | 30,000 |
| 2006/07/13 | 185 | 186 | 185 | 186 | 8,000 |
| 2006/07/12 | 185 | 188 | 183 | 188 | 18,000 |
| 2006/07/11 | 189 | 189 | 183 | 188 | 13,000 |
| 2006/07/10 | 187 | 187 | 182 | 185 | 20,000 |
| 2006/07/07 | 193 | 193 | 187 | 187 | 16,000 |
| 2006/07/06 | 188 | 190 | 186 | 190 | 14,000 |
| 2006/07/05 | 190 | 191 | 186 | 186 | 38,000 |
| 2006/07/04 | 195 | 195 | 189 | 194 | 14,000 |
| 2006/07/03 | 195 | 195 | 195 | 195 | 4,000 |
| 2006/06/30 | 194 | 197 | 192 | 192 | 8,000 |
| 2006/06/29 | 190 | 193 | 190 | 192 | 17,000 |
| 2006/06/28 | 185 | 190 | 185 | 189 | 17,000 |
| 2006/06/27 | 189 | 195 | 187 | 195 | 43,000 |
| 2006/06/26 | 181 | 185 | 180 | 185 | 39,000 |
| 2006/06/23 | 185 | 185 | 180 | 180 | 8,000 |
| 2006/06/22 | 184 | 185 | 183 | 183 | 10,000 |
| 2006/06/21 | 183 | 183 | 179 | 181 | 17,000 |
| 2006/06/20 | 185 | 186 | 180 | 181 | 22,000 |
| 2006/06/19 | 188 | 188 | 185 | 185 | 21,000 |
| 2006/06/16 | 188 | 191 | 184 | 185 | 42,000 |
| 2006/06/15 | 180 | 183 | 178 | 183 | 31,000 |
| 2006/06/14 | 168 | 175 | 167 | 175 | 29,000 |
| 2006/06/13 | 165 | 170 | 163 | 170 | 52,000 |
| 2006/06/12 | 168 | 168 | 163 | 168 | 38,000 |
| 2006/06/09 | 163 | 173 | 158 | 169 | 46,000 |
| 2006/06/08 | 174 | 174 | 163 | 163 | 48,000 |
| 2006/06/07 | 178 | 179 | 173 | 174 | 34,000 |
| 2006/06/06 | 181 | 181 | 173 | 173 | 38,000 |
| 2006/06/05 | 183 | 188 | 181 | 181 | 21,000 |
| 2006/06/02 | 183 | 195 | 162 | 188 | 59,000 |
| 2006/06/01 | 191 | 191 | 186 | 186 | 20,000 |
| 2006/05/31 | 191 | 192 | 189 | 191 | 33,000 |
| 2006/05/30 | 200 | 200 | 194 | 194 | 22,000 |
| 2006/05/29 | 204 | 204 | 194 | 199 | 37,000 |
| 2006/05/26 | 205 | 205 | 200 | 200 | 28,000 |
| 2006/05/25 | 203 | 203 | 200 | 200 | 8,000 |
| 2006/05/24 | 199 | 201 | 199 | 200 | 21,000 |
| 2006/05/23 | 211 | 211 | 198 | 203 | 29,000 |
| 2006/05/22 | 214 | 215 | 206 | 206 | 43,000 |
| 2006/05/19 | 209 | 209 | 203 | 203 | 16,000 |
| 2006/05/18 | 193 | 205 | 193 | 205 | 32,000 |
| 2006/05/17 | 203 | 206 | 201 | 203 | 43,000 |
| 2006/05/16 | 212 | 216 | 202 | 203 | 39,000 |
| 2006/05/15 | 214 | 214 | 211 | 211 | 19,000 |
| 2006/05/12 | 212 | 218 | 212 | 218 | 42,000 |
| 2006/05/11 | 222 | 222 | 219 | 221 | 15,000 |
| 2006/05/10 | 228 | 228 | 220 | 223 | 55,000 |
| 2006/05/09 | 230 | 232 | 227 | 227 | 41,000 |
| 2006/05/08 | 233 | 235 | 228 | 230 | 149,000 |
| 2006/05/02 | 223 | 228 | 220 | 228 | 89,000 |
| 2006/05/01 | 217 | 225 | 217 | 223 | 33,000 |
| 2006/04/28 | 224 | 224 | 221 | 221 | 33,000 |
| 2006/04/27 | 230 | 230 | 221 | 223 | 127,000 |
| 2006/04/26 | 226 | 239 | 225 | 228 | 460,000 |
| 2006/04/25 | 203 | 203 | 202 | 203 | 40,000 |
| 2006/04/24 | 205 | 205 | 199 | 203 | 32,000 |
| 2006/04/21 | 211 | 211 | 210 | 210 | 22,000 |
| 2006/04/20 | 214 | 214 | 210 | 212 | 29,000 |
| 2006/04/19 | 216 | 216 | 210 | 211 | 31,000 |
| 2006/04/18 | 209 | 219 | 205 | 216 | 46,000 |
| 2006/04/17 | 224 | 227 | 212 | 212 | 68,000 |
| 2006/04/14 | 222 | 223 | 220 | 223 | 13,000 |
| 2006/04/13 | 229 | 229 | 217 | 221 | 117,000 |
| 2006/04/12 | 227 | 244 | 225 | 228 | 614,000 |
| 2006/04/11 | 216 | 222 | 214 | 222 | 127,000 |
| 2006/04/10 | 211 | 213 | 210 | 213 | 29,000 |
| 2006/04/07 | 213 | 216 | 213 | 213 | 35,000 |
| 2006/04/06 | 211 | 214 | 211 | 212 | 16,000 |
| 2006/04/05 | 214 | 214 | 209 | 211 | 34,000 |
| 2006/04/04 | 213 | 214 | 208 | 214 | 56,000 |
| 2006/04/03 | 212 | 215 | 210 | 212 | 34,000 |
| 2006/03/31 | 209 | 211 | 209 | 209 | 28,000 |
| 2006/03/30 | 212 | 212 | 208 | 210 | 18,000 |
| 2006/03/29 | 205 | 211 | 205 | 211 | 37,000 |
| 2006/03/28 | 202 | 206 | 197 | 206 | 61,000 |
| 2006/03/27 | 202 | 203 | 200 | 202 | 14,000 |
| 2006/03/24 | 200 | 203 | 200 | 202 | 23,000 |
| 2006/03/23 | 201 | 203 | 198 | 201 | 33,000 |
| 2006/03/22 | 203 | 203 | 200 | 200 | 27,000 |
| 2006/03/20 | 201 | 203 | 200 | 203 | 6,000 |
| 2006/03/17 | 203 | 203 | 198 | 201 | 43,000 |
| 2006/03/16 | 205 | 206 | 200 | 203 | 62,000 |
| 2006/03/15 | 204 | 217 | 204 | 205 | 59,000 |
| 2006/03/14 | 204 | 205 | 203 | 203 | 23,000 |
| 2006/03/13 | 202 | 212 | 200 | 203 | 43,000 |
| 2006/03/10 | 196 | 202 | 196 | 202 | 26,000 |
| 2006/03/09 | 193 | 202 | 193 | 196 | 40,000 |
| 2006/03/08 | 185 | 194 | 185 | 194 | 22,000 |
| 2006/03/07 | 193 | 193 | 185 | 185 | 33,000 |
| 2006/03/06 | 192 | 195 | 190 | 192 | 38,000 |
| 2006/03/03 | 200 | 204 | 197 | 197 | 24,000 |
| 2006/03/02 | 210 | 210 | 202 | 202 | 27,000 |
| 2006/03/01 | 213 | 213 | 203 | 203 | 39,000 |
| 2006/02/28 | 215 | 215 | 210 | 213 | 19,000 |
| 2006/02/27 | 214 | 217 | 206 | 215 | 37,000 |
| 2006/02/24 | 206 | 212 | 205 | 212 | 31,000 |
| 2006/02/23 | 193 | 206 | 193 | 206 | 83,000 |
| 2006/02/22 | 194 | 196 | 186 | 194 | 98,000 |
| 2006/02/21 | 170 | 187 | 170 | 187 | 77,000 |
| 2006/02/20 | 198 | 200 | 180 | 180 | 51,000 |
| 2006/02/17 | 210 | 214 | 198 | 202 | 77,000 |
| 2006/02/16 | 213 | 218 | 210 | 218 | 21,000 |
| 2006/02/15 | 220 | 224 | 219 | 220 | 29,000 |
| 2006/02/14 | 215 | 220 | 205 | 220 | 54,000 |
| 2006/02/13 | 235 | 235 | 205 | 220 | 108,000 |
| 2006/02/10 | 239 | 240 | 230 | 240 | 41,000 |
| 2006/02/09 | 235 | 242 | 235 | 240 | 64,000 |
| 2006/02/08 | 237 | 240 | 235 | 235 | 53,000 |
| 2006/02/07 | 233 | 238 | 233 | 238 | 87,000 |
| 2006/02/06 | 241 | 241 | 237 | 237 | 34,000 |
| 2006/02/03 | 239 | 242 | 239 | 239 | 13,000 |
| 2006/02/02 | 241 | 243 | 238 | 238 | 41,000 |
| 2006/02/01 | 244 | 244 | 240 | 240 | 13,000 |
| 2006/01/31 | 246 | 246 | 243 | 244 | 11,000 |
| 2006/01/30 | 248 | 248 | 241 | 241 | 45,000 |
| 2006/01/27 | 236 | 240 | 236 | 239 | 70,000 |
| 2006/01/26 | 228 | 234 | 228 | 234 | 54,000 |
| 2006/01/25 | 233 | 233 | 225 | 225 | 66,000 |
| 2006/01/24 | 228 | 234 | 228 | 232 | 50,000 |
| 2006/01/23 | 230 | 230 | 224 | 230 | 50,000 |
| 2006/01/20 | 242 | 244 | 235 | 235 | 111,000 |
| 2006/01/19 | 218 | 240 | 215 | 234 | 93,000 |
| 2006/01/18 | 237 | 242 | 200 | 220 | 225,000 |
| 2006/01/17 | 264 | 265 | 232 | 247 | 208,000 |
| 2006/01/16 | 260 | 269 | 260 | 268 | 326,000 |
| 2006/01/13 | 260 | 260 | 258 | 260 | 55,000 |
| 2006/01/12 | 260 | 260 | 257 | 259 | 71,000 |
| 2006/01/11 | 261 | 263 | 258 | 260 | 91,000 |
| 2006/01/10 | 264 | 264 | 259 | 260 | 93,000 |
| 2006/01/06 | 263 | 263 | 256 | 258 | 98,000 |
| 2006/01/05 | 264 | 264 | 258 | 262 | 123,000 |
| 2006/01/04 | 260 | 262 | 257 | 262 | 66,000 |