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 |
---|---|---|---|---|---|
2007/12/28 | 110 | 110 | 110 | 110 | 2,000 |
2007/12/27 | 111 | 111 | 110 | 110 | 19,000 |
2007/12/26 | 109 | 112 | 108 | 112 | 19,000 |
2007/12/25 | 111 | 111 | 109 | 109 | 29,000 |
2007/12/21 | 111 | 111 | 107 | 108 | 40,000 |
2007/12/20 | 118 | 118 | 117 | 117 | 9,000 |
2007/12/19 | 117 | 118 | 117 | 117 | 25,000 |
2007/12/18 | 118 | 118 | 117 | 118 | 16,000 |
2007/12/17 | 118 | 118 | 117 | 117 | 16,000 |
2007/12/14 | 119 | 120 | 119 | 120 | 4,000 |
2007/12/13 | 120 | 121 | 120 | 120 | 27,000 |
2007/12/12 | 120 | 120 | 118 | 119 | 10,000 |
2007/12/11 | 121 | 124 | 119 | 119 | 29,000 |
2007/12/10 | 121 | 122 | 121 | 121 | 11,000 |
2007/12/07 | 118 | 118 | 118 | 118 | 14,000 |
2007/12/06 | 121 | 121 | 117 | 117 | 21,000 |
2007/12/05 | 123 | 123 | 119 | 119 | 5,000 |
2007/12/04 | 122 | 123 | 122 | 123 | 4,000 |
2007/12/03 | 123 | 123 | 123 | 123 | 4,000 |
2007/11/30 | 120 | 123 | 120 | 123 | 5,000 |
2007/11/29 | 120 | 120 | 120 | 120 | 16,000 |
2007/11/28 | 122 | 122 | 119 | 119 | 6,000 |
2007/11/27 | 119 | 120 | 119 | 120 | 4,000 |
2007/11/26 | 118 | 120 | 118 | 120 | 10,000 |
2007/11/22 | 117 | 119 | 117 | 119 | 22,000 |
2007/11/21 | 117 | 122 | 117 | 118 | 22,000 |
2007/11/20 | 120 | 120 | 117 | 117 | 5,000 |
2007/11/19 | 126 | 126 | 120 | 120 | 9,000 |
2007/11/16 | 128 | 128 | 121 | 125 | 11,000 |
2007/11/14 | 122 | 122 | 122 | 122 | 1,000 |
2007/11/13 | 121 | 121 | 121 | 121 | 6,000 |
2007/11/12 | 125 | 125 | 120 | 120 | 13,000 |
2007/11/09 | 129 | 129 | 127 | 127 | 7,000 |
2007/11/08 | 126 | 128 | 125 | 128 | 17,000 |
2007/11/07 | 128 | 133 | 128 | 128 | 3,000 |
2007/11/06 | 129 | 130 | 127 | 127 | 13,000 |
2007/11/05 | 132 | 135 | 132 | 133 | 8,000 |
2007/11/02 | 134 | 134 | 134 | 134 | 4,000 |
2007/11/01 | 134 | 137 | 134 | 136 | 9,000 |
2007/10/31 | 135 | 137 | 134 | 134 | 10,000 |
2007/10/30 | 138 | 138 | 138 | 138 | 2,000 |
2007/10/29 | 138 | 138 | 136 | 138 | 8,000 |
2007/10/26 | 137 | 138 | 137 | 138 | 5,000 |
2007/10/25 | 136 | 138 | 136 | 138 | 18,000 |
2007/10/24 | 138 | 138 | 136 | 138 | 22,000 |
2007/10/23 | 137 | 137 | 136 | 137 | 13,000 |
2007/10/22 | 137 | 138 | 136 | 136 | 17,000 |
2007/10/19 | 142 | 142 | 141 | 141 | 4,000 |
2007/10/18 | 142 | 143 | 142 | 143 | 13,000 |
2007/10/17 | 143 | 143 | 139 | 139 | 17,000 |
2007/10/16 | 148 | 148 | 141 | 141 | 5,000 |
2007/10/15 | 144 | 144 | 143 | 143 | 2,000 |
2007/10/12 | 140 | 144 | 140 | 144 | 9,000 |
2007/10/11 | 142 | 142 | 137 | 140 | 13,000 |
2007/10/10 | 142 | 143 | 142 | 143 | 4,000 |
2007/10/09 | 142 | 145 | 142 | 145 | 19,000 |
2007/10/05 | 141 | 141 | 140 | 140 | 4,000 |
2007/10/04 | 137 | 143 | 137 | 143 | 13,000 |
2007/10/02 | 136 | 136 | 135 | 135 | 4,000 |
2007/10/01 | 135 | 135 | 135 | 135 | 5,000 |
2007/09/28 | 138 | 138 | 135 | 135 | 5,000 |
2007/09/27 | 135 | 137 | 135 | 136 | 9,000 |
2007/09/26 | 129 | 135 | 129 | 134 | 6,000 |
2007/09/25 | 129 | 129 | 129 | 129 | 1,000 |
2007/09/21 | 128 | 128 | 126 | 127 | 5,000 |
2007/09/20 | 127 | 129 | 126 | 129 | 8,000 |
2007/09/19 | 130 | 130 | 124 | 129 | 16,000 |
2007/09/18 | 126 | 126 | 123 | 124 | 13,000 |
2007/09/14 | 126 | 129 | 126 | 128 | 17,000 |
2007/09/13 | 130 | 131 | 128 | 128 | 12,000 |
2007/09/12 | 133 | 133 | 130 | 130 | 19,000 |
2007/09/11 | 131 | 134 | 128 | 130 | 28,000 |
2007/09/10 | 132 | 135 | 132 | 134 | 6,000 |
2007/09/07 | 137 | 138 | 131 | 136 | 20,000 |
2007/09/06 | 140 | 142 | 140 | 142 | 13,000 |
2007/09/05 | 145 | 148 | 142 | 142 | 24,000 |
2007/08/31 | 137 | 145 | 137 | 145 | 6,000 |
2007/08/30 | 141 | 141 | 141 | 141 | 2,000 |
2007/08/29 | 139 | 139 | 138 | 138 | 2,000 |
2007/08/28 | 140 | 141 | 139 | 139 | 5,000 |
2007/08/27 | 145 | 145 | 140 | 140 | 4,000 |
2007/08/24 | 145 | 145 | 140 | 140 | 7,000 |
2007/08/22 | 142 | 142 | 139 | 140 | 5,000 |
2007/08/21 | 144 | 144 | 137 | 141 | 21,000 |
2007/08/20 | 139 | 142 | 136 | 141 | 23,000 |
2007/08/17 | 138 | 142 | 134 | 134 | 59,000 |
2007/08/16 | 149 | 149 | 132 | 138 | 74,000 |
2007/08/15 | 151 | 151 | 148 | 148 | 33,000 |
2007/08/14 | 152 | 153 | 151 | 151 | 6,000 |
2007/08/13 | 149 | 157 | 149 | 155 | 16,000 |
2007/08/10 | 149 | 152 | 148 | 150 | 32,000 |
2007/08/09 | 158 | 159 | 158 | 159 | 20,000 |
2007/08/08 | 152 | 153 | 150 | 153 | 26,000 |
2007/08/07 | 156 | 157 | 151 | 152 | 25,000 |
2007/08/06 | 152 | 153 | 152 | 153 | 8,000 |
2007/08/03 | 160 | 160 | 152 | 157 | 44,000 |
2007/08/02 | 161 | 161 | 157 | 161 | 21,000 |
2007/08/01 | 165 | 167 | 162 | 162 | 25,000 |
2007/07/31 | 160 | 169 | 158 | 169 | 31,000 |
2007/07/30 | 156 | 163 | 154 | 163 | 45,000 |
2007/07/27 | 162 | 163 | 153 | 158 | 85,000 |
2007/07/26 | 167 | 170 | 163 | 166 | 64,000 |
2007/07/25 | 166 | 169 | 163 | 165 | 50,000 |
2007/07/24 | 165 | 167 | 164 | 165 | 15,000 |
2007/07/23 | 166 | 168 | 164 | 165 | 37,000 |
2007/07/20 | 167 | 174 | 162 | 164 | 161,000 |
2007/07/19 | 168 | 175 | 166 | 168 | 101,000 |
2007/07/18 | 183 | 184 | 168 | 173 | 176,000 |
2007/07/17 | 191 | 196 | 180 | 183 | 668,000 |
2007/07/13 | 183 | 204 | 173 | 181 | 2,570,000 |
2007/07/12 | 170 | 173 | 161 | 173 | 221,000 |
2007/07/11 | 162 | 174 | 161 | 172 | 239,000 |
2007/07/10 | 161 | 163 | 160 | 163 | 47,000 |
2007/07/09 | 161 | 163 | 161 | 161 | 35,000 |
2007/07/06 | 159 | 160 | 157 | 160 | 27,000 |
2007/07/05 | 159 | 159 | 157 | 159 | 17,000 |
2007/07/04 | 157 | 157 | 156 | 156 | 4,000 |
2007/07/03 | 156 | 160 | 155 | 158 | 22,000 |
2007/07/02 | 160 | 160 | 155 | 159 | 32,000 |
2007/06/29 | 154 | 159 | 154 | 158 | 14,000 |
2007/06/28 | 153 | 155 | 153 | 155 | 2,000 |
2007/06/27 | 156 | 157 | 155 | 155 | 14,000 |
2007/06/26 | 158 | 158 | 155 | 156 | 28,000 |
2007/06/25 | 157 | 160 | 156 | 160 | 14,000 |
2007/06/22 | 157 | 158 | 157 | 158 | 9,000 |
2007/06/21 | 155 | 156 | 155 | 156 | 12,000 |
2007/06/20 | 157 | 158 | 155 | 158 | 21,000 |
2007/06/19 | 159 | 159 | 158 | 158 | 34,000 |
2007/06/18 | 156 | 160 | 156 | 160 | 7,000 |
2007/06/15 | 160 | 160 | 156 | 156 | 9,000 |
2007/06/14 | 160 | 160 | 159 | 160 | 31,000 |
2007/06/13 | 157 | 158 | 157 | 157 | 11,000 |
2007/06/12 | 161 | 161 | 159 | 159 | 24,000 |
2007/06/11 | 159 | 163 | 159 | 161 | 20,000 |
2007/06/08 | 159 | 159 | 156 | 159 | 20,000 |
2007/06/07 | 159 | 164 | 159 | 161 | 43,000 |
2007/06/06 | 149 | 164 | 149 | 161 | 114,000 |
2007/06/05 | 147 | 148 | 147 | 148 | 5,000 |
2007/06/04 | 148 | 148 | 146 | 147 | 7,000 |
2007/06/01 | 146 | 146 | 145 | 145 | 12,000 |
2007/05/31 | 145 | 146 | 144 | 146 | 10,000 |
2007/05/30 | 145 | 146 | 145 | 145 | 13,000 |
2007/05/29 | 144 | 144 | 144 | 144 | 4,000 |
2007/05/28 | 145 | 145 | 144 | 144 | 3,000 |
2007/05/25 | 144 | 144 | 143 | 143 | 6,000 |
2007/05/24 | 141 | 145 | 141 | 145 | 17,000 |
2007/05/23 | 141 | 145 | 141 | 143 | 33,000 |
2007/05/22 | 146 | 146 | 146 | 146 | 3,000 |
2007/05/21 | 143 | 146 | 143 | 146 | 4,000 |
2007/05/18 | 146 | 146 | 143 | 144 | 8,000 |
2007/05/17 | 142 | 147 | 142 | 147 | 7,000 |
2007/05/16 | 144 | 144 | 142 | 144 | 15,000 |
2007/05/15 | 144 | 146 | 144 | 146 | 4,000 |
2007/05/14 | 149 | 149 | 145 | 147 | 34,000 |
2007/05/11 | 147 | 147 | 144 | 146 | 18,000 |
2007/05/10 | 146 | 147 | 146 | 147 | 7,000 |
2007/05/09 | 145 | 146 | 145 | 146 | 5,000 |
2007/05/08 | 148 | 148 | 143 | 143 | 32,000 |
2007/05/07 | 147 | 148 | 146 | 148 | 5,000 |
2007/05/02 | 147 | 149 | 147 | 147 | 9,000 |
2007/05/01 | 144 | 149 | 144 | 146 | 16,000 |
2007/04/27 | 148 | 149 | 148 | 149 | 6,000 |
2007/04/26 | 146 | 148 | 146 | 147 | 22,000 |
2007/04/25 | 156 | 156 | 150 | 151 | 6,000 |
2007/04/24 | 151 | 151 | 151 | 151 | 25,000 |
2007/04/23 | 151 | 151 | 150 | 151 | 18,000 |
2007/04/20 | 153 | 153 | 152 | 153 | 12,000 |
2007/04/19 | 153 | 155 | 153 | 155 | 4,000 |
2007/04/18 | 155 | 155 | 152 | 153 | 13,000 |
2007/04/17 | 155 | 155 | 154 | 154 | 5,000 |
2007/04/16 | 155 | 156 | 154 | 154 | 5,000 |
2007/04/13 | 155 | 155 | 155 | 155 | 1,000 |
2007/04/12 | 155 | 155 | 153 | 154 | 8,000 |
2007/04/10 | 155 | 157 | 155 | 157 | 3,000 |
2007/04/09 | 154 | 156 | 154 | 156 | 5,000 |
2007/04/06 | 155 | 156 | 155 | 155 | 8,000 |
2007/04/05 | 155 | 156 | 155 | 155 | 6,000 |
2007/04/04 | 158 | 159 | 154 | 154 | 13,000 |
2007/04/03 | 156 | 158 | 155 | 156 | 15,000 |
2007/04/02 | 155 | 156 | 155 | 155 | 16,000 |
2007/03/30 | 160 | 160 | 160 | 160 | 3,000 |
2007/03/29 | 158 | 158 | 156 | 156 | 4,000 |
2007/03/28 | 159 | 159 | 156 | 158 | 15,000 |
2007/03/27 | 158 | 159 | 156 | 156 | 26,000 |
2007/03/26 | 163 | 166 | 159 | 159 | 19,000 |
2007/03/23 | 165 | 165 | 163 | 163 | 13,000 |
2007/03/22 | 163 | 164 | 160 | 164 | 12,000 |
2007/03/20 | 161 | 162 | 161 | 161 | 4,000 |
2007/03/19 | 161 | 162 | 160 | 160 | 8,000 |
2007/03/16 | 163 | 163 | 158 | 163 | 18,000 |
2007/03/15 | 162 | 163 | 160 | 163 | 20,000 |
2007/03/14 | 166 | 166 | 161 | 161 | 14,000 |
2007/03/13 | 165 | 168 | 165 | 166 | 25,000 |
2007/03/12 | 166 | 166 | 166 | 166 | 3,000 |
2007/03/09 | 165 | 166 | 165 | 166 | 16,000 |
2007/03/08 | 165 | 165 | 164 | 165 | 21,000 |
2007/03/07 | 169 | 169 | 165 | 165 | 11,000 |
2007/03/06 | 158 | 166 | 158 | 166 | 6,000 |
2007/03/05 | 165 | 165 | 156 | 156 | 58,000 |
2007/03/02 | 167 | 167 | 164 | 167 | 12,000 |
2007/03/01 | 169 | 169 | 165 | 169 | 37,000 |
2007/02/28 | 169 | 172 | 162 | 165 | 113,000 |
2007/02/27 | 174 | 175 | 172 | 174 | 54,000 |
2007/02/26 | 169 | 171 | 169 | 171 | 38,000 |
2007/02/23 | 165 | 168 | 165 | 168 | 43,000 |
2007/02/22 | 165 | 167 | 164 | 167 | 32,000 |
2007/02/21 | 164 | 165 | 164 | 164 | 20,000 |
2007/02/20 | 165 | 165 | 164 | 165 | 16,000 |
2007/02/19 | 165 | 165 | 165 | 165 | 2,000 |
2007/02/16 | 165 | 165 | 165 | 165 | 18,000 |
2007/02/15 | 165 | 166 | 163 | 166 | 23,000 |
2007/02/14 | 167 | 168 | 165 | 165 | 11,000 |
2007/02/13 | 169 | 169 | 166 | 166 | 27,000 |
2007/02/09 | 163 | 170 | 163 | 170 | 38,000 |
2007/02/08 | 165 | 165 | 163 | 163 | 29,000 |
2007/02/07 | 166 | 166 | 164 | 164 | 14,000 |
2007/02/06 | 166 | 166 | 165 | 165 | 7,000 |
2007/02/05 | 166 | 166 | 165 | 165 | 6,000 |
2007/02/02 | 164 | 169 | 163 | 169 | 16,000 |
2007/02/01 | 171 | 171 | 171 | 171 | 3,000 |
2007/01/31 | 166 | 166 | 165 | 166 | 5,000 |
2007/01/30 | 165 | 167 | 165 | 165 | 24,000 |
2007/01/29 | 168 | 169 | 168 | 168 | 15,000 |
2007/01/26 | 170 | 170 | 167 | 170 | 14,000 |
2007/01/25 | 168 | 176 | 167 | 171 | 69,000 |
2007/01/24 | 170 | 170 | 166 | 166 | 35,000 |
2007/01/23 | 168 | 171 | 168 | 170 | 12,000 |
2007/01/22 | 173 | 173 | 168 | 168 | 44,000 |
2007/01/19 | 170 | 172 | 170 | 172 | 76,000 |
2007/01/18 | 165 | 170 | 162 | 168 | 52,000 |
2007/01/17 | 166 | 166 | 164 | 164 | 4,000 |
2007/01/16 | 165 | 167 | 165 | 167 | 12,000 |
2007/01/15 | 163 | 166 | 160 | 165 | 39,000 |
2007/01/12 | 169 | 169 | 164 | 164 | 25,000 |
2007/01/11 | 170 | 170 | 165 | 166 | 24,000 |
2007/01/10 | 169 | 173 | 169 | 170 | 9,000 |
2007/01/09 | 166 | 171 | 166 | 170 | 27,000 |
2007/01/05 | 163 | 166 | 163 | 165 | 8,000 |
2007/01/04 | 163 | 163 | 158 | 163 | 20,000 |