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 |
|---|---|---|---|---|---|
| 2008/12/30 | 58 | 59 | 57 | 59 | 3,000 |
| 2008/12/26 | 57 | 58 | 53 | 55 | 24,000 |
| 2008/12/25 | 60 | 62 | 57 | 57 | 11,000 |
| 2008/12/24 | 55 | 55 | 55 | 55 | 2,000 |
| 2008/12/22 | 56 | 57 | 56 | 57 | 4,000 |
| 2008/12/19 | 57 | 57 | 55 | 56 | 15,000 |
| 2008/12/18 | 57 | 57 | 57 | 57 | 1,000 |
| 2008/12/17 | 54 | 57 | 54 | 57 | 3,000 |
| 2008/12/16 | 56 | 60 | 53 | 53 | 30,000 |
| 2008/12/15 | 54 | 56 | 54 | 56 | 22,000 |
| 2008/12/12 | 53 | 54 | 53 | 54 | 6,000 |
| 2008/12/11 | 53 | 53 | 52 | 52 | 2,000 |
| 2008/12/10 | 55 | 55 | 52 | 53 | 7,000 |
| 2008/12/09 | 53 | 54 | 53 | 54 | 2,000 |
| 2008/12/08 | 53 | 53 | 53 | 53 | 4,000 |
| 2008/12/05 | 52 | 53 | 50 | 53 | 34,000 |
| 2008/12/04 | 54 | 56 | 51 | 54 | 43,000 |
| 2008/12/03 | 58 | 58 | 56 | 57 | 15,000 |
| 2008/12/02 | 56 | 60 | 54 | 60 | 13,000 |
| 2008/11/28 | 62 | 62 | 50 | 62 | 27,000 |
| 2008/11/27 | 58 | 58 | 58 | 58 | 1,000 |
| 2008/11/25 | 60 | 60 | 58 | 58 | 6,000 |
| 2008/11/20 | 56 | 56 | 55 | 56 | 8,000 |
| 2008/11/19 | 56 | 58 | 56 | 56 | 4,000 |
| 2008/11/18 | 60 | 60 | 56 | 56 | 9,000 |
| 2008/11/17 | 55 | 60 | 54 | 60 | 13,000 |
| 2008/11/14 | 60 | 60 | 60 | 60 | 5,000 |
| 2008/11/13 | 62 | 62 | 60 | 60 | 6,000 |
| 2008/11/12 | 60 | 61 | 60 | 61 | 12,000 |
| 2008/11/11 | 59 | 60 | 58 | 60 | 10,000 |
| 2008/11/10 | 49 | 60 | 49 | 57 | 142,000 |
| 2008/11/07 | 62 | 64 | 61 | 64 | 3,000 |
| 2008/11/06 | 63 | 63 | 63 | 63 | 1,000 |
| 2008/11/05 | 65 | 70 | 65 | 70 | 10,000 |
| 2008/11/04 | 63 | 64 | 63 | 64 | 5,000 |
| 2008/10/31 | 64 | 64 | 62 | 63 | 18,000 |
| 2008/10/30 | 60 | 64 | 60 | 64 | 9,000 |
| 2008/10/29 | 62 | 63 | 60 | 60 | 10,000 |
| 2008/10/28 | 59 | 59 | 58 | 59 | 10,000 |
| 2008/10/27 | 61 | 62 | 59 | 59 | 339,000 |
| 2008/10/24 | 68 | 68 | 63 | 63 | 9,000 |
| 2008/10/23 | 67 | 67 | 67 | 67 | 1,000 |
| 2008/10/22 | 67 | 67 | 67 | 67 | 1,000 |
| 2008/10/21 | 68 | 70 | 68 | 70 | 5,000 |
| 2008/10/20 | 66 | 66 | 66 | 66 | 2,000 |
| 2008/10/17 | 66 | 66 | 66 | 66 | 3,000 |
| 2008/10/16 | 63 | 64 | 63 | 63 | 11,000 |
| 2008/10/15 | 68 | 68 | 68 | 68 | 4,000 |
| 2008/10/14 | 70 | 75 | 70 | 75 | 5,000 |
| 2008/10/10 | 60 | 60 | 55 | 60 | 41,000 |
| 2008/10/09 | 62 | 68 | 62 | 62 | 28,000 |
| 2008/10/08 | 61 | 61 | 60 | 60 | 30,000 |
| 2008/10/07 | 61 | 69 | 54 | 68 | 26,000 |
| 2008/10/06 | 73 | 73 | 69 | 71 | 8,000 |
| 2008/10/03 | 73 | 75 | 73 | 74 | 12,000 |
| 2008/10/02 | 81 | 81 | 68 | 76 | 32,000 |
| 2008/10/01 | 82 | 82 | 82 | 82 | 4,000 |
| 2008/09/30 | 81 | 81 | 80 | 81 | 11,000 |
| 2008/09/26 | 83 | 84 | 83 | 84 | 2,000 |
| 2008/09/25 | 86 | 86 | 84 | 84 | 4,000 |
| 2008/09/24 | 85 | 85 | 85 | 85 | 1,000 |
| 2008/09/22 | 84 | 85 | 83 | 84 | 18,000 |
| 2008/09/19 | 82 | 82 | 81 | 82 | 5,000 |
| 2008/09/18 | 85 | 85 | 79 | 81 | 61,000 |
| 2008/09/17 | 90 | 90 | 85 | 85 | 16,000 |
| 2008/09/16 | 85 | 85 | 85 | 85 | 10,000 |
| 2008/09/12 | 90 | 90 | 85 | 88 | 22,000 |
| 2008/09/11 | 89 | 89 | 89 | 89 | 6,000 |
| 2008/09/10 | 86 | 88 | 86 | 88 | 2,000 |
| 2008/09/09 | 88 | 88 | 88 | 88 | 3,000 |
| 2008/09/08 | 83 | 89 | 83 | 89 | 3,000 |
| 2008/09/05 | 88 | 88 | 85 | 86 | 6,000 |
| 2008/09/04 | 89 | 89 | 87 | 88 | 9,000 |
| 2008/09/03 | 88 | 90 | 87 | 90 | 9,000 |
| 2008/09/02 | 88 | 88 | 87 | 87 | 4,000 |
| 2008/09/01 | 90 | 91 | 87 | 87 | 9,000 |
| 2008/08/29 | 88 | 94 | 88 | 90 | 17,000 |
| 2008/08/28 | 88 | 89 | 88 | 89 | 3,000 |
| 2008/08/27 | 88 | 88 | 88 | 88 | 3,000 |
| 2008/08/26 | 92 | 92 | 92 | 92 | 1,000 |
| 2008/08/25 | 94 | 94 | 94 | 94 | 2,000 |
| 2008/08/22 | 92 | 92 | 92 | 92 | 1,000 |
| 2008/08/21 | 93 | 96 | 92 | 92 | 12,000 |
| 2008/08/20 | 95 | 95 | 93 | 93 | 8,000 |
| 2008/08/19 | 91 | 93 | 91 | 93 | 3,000 |
| 2008/08/18 | 88 | 90 | 88 | 90 | 5,000 |
| 2008/08/15 | 92 | 92 | 88 | 90 | 34,000 |
| 2008/08/14 | 90 | 90 | 88 | 90 | 9,000 |
| 2008/08/13 | 91 | 92 | 89 | 92 | 18,000 |
| 2008/08/12 | 92 | 92 | 89 | 91 | 13,000 |
| 2008/08/11 | 92 | 95 | 92 | 95 | 6,000 |
| 2008/08/08 | 95 | 95 | 93 | 93 | 15,000 |
| 2008/08/07 | 95 | 95 | 92 | 93 | 17,000 |
| 2008/08/06 | 95 | 97 | 95 | 97 | 7,000 |
| 2008/08/05 | 95 | 98 | 95 | 98 | 5,000 |
| 2008/08/04 | 98 | 98 | 95 | 95 | 11,000 |
| 2008/08/01 | 96 | 99 | 93 | 99 | 11,000 |
| 2008/07/31 | 97 | 98 | 97 | 97 | 12,000 |
| 2008/07/30 | 97 | 100 | 97 | 100 | 3,000 |
| 2008/07/29 | 99 | 99 | 97 | 97 | 25,000 |
| 2008/07/28 | 100 | 100 | 99 | 99 | 4,000 |
| 2008/07/25 | 101 | 101 | 99 | 99 | 12,000 |
| 2008/07/24 | 99 | 100 | 99 | 100 | 14,000 |
| 2008/07/23 | 98 | 100 | 98 | 98 | 10,000 |
| 2008/07/22 | 101 | 101 | 96 | 98 | 8,000 |
| 2008/07/18 | 102 | 102 | 101 | 102 | 5,000 |
| 2008/07/17 | 101 | 101 | 100 | 101 | 4,000 |
| 2008/07/16 | 99 | 99 | 99 | 99 | 1,000 |
| 2008/07/15 | 98 | 100 | 96 | 100 | 37,000 |
| 2008/07/14 | 97 | 100 | 96 | 100 | 7,000 |
| 2008/07/11 | 101 | 101 | 97 | 97 | 9,000 |
| 2008/07/10 | 99 | 101 | 99 | 101 | 4,000 |
| 2008/07/09 | 102 | 102 | 99 | 100 | 7,000 |
| 2008/07/08 | 104 | 104 | 99 | 100 | 21,000 |
| 2008/07/07 | 105 | 106 | 102 | 106 | 11,000 |
| 2008/07/04 | 110 | 110 | 109 | 109 | 2,000 |
| 2008/07/03 | 110 | 110 | 110 | 110 | 1,000 |
| 2008/07/02 | 114 | 114 | 110 | 110 | 3,000 |
| 2008/07/01 | 113 | 113 | 113 | 113 | 1,000 |
| 2008/06/30 | 114 | 115 | 114 | 115 | 8,000 |
| 2008/06/27 | 112 | 116 | 112 | 116 | 6,000 |
| 2008/06/26 | 122 | 123 | 119 | 119 | 24,000 |
| 2008/06/25 | 124 | 128 | 120 | 123 | 67,000 |
| 2008/06/24 | 127 | 135 | 122 | 129 | 308,000 |
| 2008/06/23 | 113 | 121 | 111 | 121 | 73,000 |
| 2008/06/20 | 112 | 114 | 112 | 113 | 37,000 |
| 2008/06/19 | 111 | 113 | 110 | 111 | 34,000 |
| 2008/06/18 | 107 | 111 | 107 | 111 | 30,000 |
| 2008/06/17 | 107 | 107 | 106 | 107 | 4,000 |
| 2008/06/16 | 104 | 108 | 104 | 107 | 8,000 |
| 2008/06/13 | 105 | 105 | 103 | 103 | 3,000 |
| 2008/06/12 | 105 | 105 | 104 | 105 | 6,000 |
| 2008/06/11 | 105 | 105 | 105 | 105 | 2,000 |
| 2008/06/10 | 105 | 105 | 105 | 105 | 6,000 |
| 2008/06/09 | 107 | 107 | 106 | 107 | 12,000 |
| 2008/06/06 | 110 | 110 | 109 | 109 | 13,000 |
| 2008/06/05 | 107 | 109 | 106 | 109 | 14,000 |
| 2008/06/04 | 106 | 106 | 105 | 105 | 26,000 |
| 2008/06/03 | 106 | 106 | 106 | 106 | 2,000 |
| 2008/06/02 | 106 | 106 | 106 | 106 | 2,000 |
| 2008/05/30 | 106 | 106 | 106 | 106 | 6,000 |
| 2008/05/29 | 104 | 104 | 104 | 104 | 8,000 |
| 2008/05/28 | 106 | 106 | 105 | 105 | 5,000 |
| 2008/05/27 | 105 | 107 | 105 | 107 | 11,000 |
| 2008/05/26 | 104 | 105 | 104 | 105 | 10,000 |
| 2008/05/23 | 109 | 109 | 107 | 107 | 11,000 |
| 2008/05/22 | 105 | 108 | 104 | 106 | 15,000 |
| 2008/05/21 | 109 | 109 | 105 | 105 | 16,000 |
| 2008/05/20 | 108 | 111 | 108 | 108 | 37,000 |
| 2008/05/19 | 105 | 108 | 105 | 106 | 48,000 |
| 2008/05/16 | 106 | 106 | 103 | 103 | 47,000 |
| 2008/05/15 | 106 | 109 | 105 | 108 | 100,000 |
| 2008/05/14 | 112 | 115 | 105 | 105 | 286,000 |
| 2008/05/13 | 103 | 124 | 103 | 122 | 912,000 |
| 2008/05/12 | 94 | 94 | 94 | 94 | 1,000 |
| 2008/05/09 | 96 | 96 | 96 | 96 | 3,000 |
| 2008/05/08 | 98 | 98 | 95 | 95 | 10,000 |
| 2008/05/07 | 95 | 95 | 95 | 95 | 1,000 |
| 2008/05/02 | 94 | 94 | 93 | 94 | 3,000 |
| 2008/05/01 | 96 | 96 | 96 | 96 | 1,000 |
| 2008/04/30 | 95 | 95 | 94 | 95 | 8,000 |
| 2008/04/28 | 95 | 95 | 95 | 95 | 7,000 |
| 2008/04/25 | 92 | 95 | 92 | 94 | 18,000 |
| 2008/04/24 | 91 | 91 | 90 | 90 | 9,000 |
| 2008/04/23 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/04/21 | 92 | 92 | 92 | 92 | 3,000 |
| 2008/04/18 | 94 | 94 | 91 | 91 | 2,000 |
| 2008/04/17 | 91 | 93 | 91 | 93 | 6,000 |
| 2008/04/16 | 90 | 92 | 90 | 91 | 4,000 |
| 2008/04/15 | 94 | 94 | 94 | 94 | 2,000 |
| 2008/04/14 | 90 | 101 | 89 | 89 | 23,000 |
| 2008/04/11 | 87 | 87 | 87 | 87 | 1,000 |
| 2008/04/10 | 87 | 87 | 87 | 87 | 2,000 |
| 2008/04/09 | 88 | 89 | 88 | 89 | 5,000 |
| 2008/04/08 | 91 | 91 | 88 | 89 | 13,000 |
| 2008/04/07 | 91 | 91 | 91 | 91 | 2,000 |
| 2008/04/04 | 89 | 91 | 89 | 91 | 11,000 |
| 2008/04/03 | 91 | 91 | 91 | 91 | 1,000 |
| 2008/04/01 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/03/31 | 92 | 92 | 90 | 90 | 9,000 |
| 2008/03/28 | 93 | 93 | 93 | 93 | 1,000 |
| 2008/03/26 | 98 | 98 | 98 | 98 | 1,000 |
| 2008/03/25 | 99 | 102 | 98 | 102 | 9,000 |
| 2008/03/24 | 92 | 98 | 92 | 98 | 3,000 |
| 2008/03/21 | 95 | 95 | 95 | 95 | 3,000 |
| 2008/03/19 | 93 | 93 | 92 | 92 | 3,000 |
| 2008/03/18 | 92 | 92 | 92 | 92 | 12,000 |
| 2008/03/17 | 93 | 93 | 91 | 92 | 3,000 |
| 2008/03/14 | 96 | 96 | 93 | 93 | 20,000 |
| 2008/03/13 | 97 | 97 | 96 | 96 | 6,000 |
| 2008/03/12 | 97 | 97 | 97 | 97 | 2,000 |
| 2008/03/11 | 98 | 98 | 97 | 97 | 2,000 |
| 2008/03/10 | 97 | 99 | 97 | 99 | 8,000 |
| 2008/03/07 | 98 | 99 | 98 | 99 | 5,000 |
| 2008/03/06 | 97 | 100 | 97 | 100 | 6,000 |
| 2008/03/05 | 95 | 95 | 95 | 95 | 7,000 |
| 2008/03/04 | 97 | 97 | 95 | 95 | 12,000 |
| 2008/03/03 | 100 | 100 | 97 | 97 | 6,000 |
| 2008/02/29 | 101 | 101 | 100 | 100 | 4,000 |
| 2008/02/28 | 102 | 102 | 102 | 102 | 2,000 |
| 2008/02/26 | 102 | 103 | 102 | 103 | 5,000 |
| 2008/02/25 | 101 | 102 | 101 | 102 | 8,000 |
| 2008/02/22 | 99 | 100 | 98 | 100 | 5,000 |
| 2008/02/21 | 99 | 99 | 99 | 99 | 11,000 |
| 2008/02/20 | 99 | 99 | 97 | 99 | 11,000 |
| 2008/02/19 | 102 | 102 | 98 | 100 | 16,000 |
| 2008/02/18 | 102 | 102 | 102 | 102 | 6,000 |
| 2008/02/15 | 100 | 100 | 100 | 100 | 21,000 |
| 2008/02/14 | 99 | 100 | 99 | 100 | 4,000 |
| 2008/02/13 | 98 | 101 | 98 | 101 | 5,000 |
| 2008/02/12 | 100 | 100 | 98 | 98 | 4,000 |
| 2008/02/08 | 100 | 100 | 100 | 100 | 3,000 |
| 2008/02/07 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/02/06 | 103 | 103 | 101 | 101 | 4,000 |
| 2008/02/05 | 107 | 107 | 107 | 107 | 2,000 |
| 2008/02/04 | 105 | 107 | 105 | 107 | 7,000 |
| 2008/01/31 | 100 | 101 | 100 | 101 | 4,000 |
| 2008/01/30 | 101 | 101 | 101 | 101 | 1,000 |
| 2008/01/28 | 100 | 100 | 100 | 100 | 3,000 |
| 2008/01/25 | 99 | 103 | 99 | 102 | 12,000 |
| 2008/01/24 | 100 | 100 | 96 | 96 | 17,000 |
| 2008/01/23 | 95 | 95 | 95 | 95 | 2,000 |
| 2008/01/22 | 96 | 96 | 91 | 93 | 22,000 |
| 2008/01/21 | 98 | 99 | 98 | 98 | 5,000 |
| 2008/01/18 | 95 | 108 | 95 | 99 | 24,000 |
| 2008/01/17 | 96 | 97 | 95 | 95 | 29,000 |
| 2008/01/16 | 96 | 98 | 94 | 94 | 47,000 |
| 2008/01/15 | 103 | 103 | 100 | 100 | 26,000 |
| 2008/01/11 | 103 | 103 | 103 | 103 | 23,000 |
| 2008/01/10 | 108 | 108 | 106 | 106 | 17,000 |
| 2008/01/09 | 106 | 107 | 106 | 106 | 14,000 |
| 2008/01/08 | 107 | 111 | 106 | 111 | 14,000 |
| 2008/01/07 | 106 | 110 | 105 | 108 | 35,000 |
| 2008/01/04 | 110 | 110 | 108 | 108 | 2,000 |