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 |
|---|---|---|---|---|---|
| 2009/12/30 | 67 | 68 | 66 | 68 | 9,000 |
| 2009/12/29 | 67 | 67 | 66 | 66 | 10,000 |
| 2009/12/28 | 65 | 67 | 65 | 67 | 8,000 |
| 2009/12/25 | 65 | 65 | 64 | 65 | 24,000 |
| 2009/12/24 | 65 | 66 | 64 | 65 | 10,000 |
| 2009/12/22 | 64 | 65 | 63 | 65 | 13,000 |
| 2009/12/18 | 65 | 65 | 63 | 64 | 19,000 |
| 2009/12/17 | 64 | 64 | 63 | 63 | 7,000 |
| 2009/12/16 | 66 | 66 | 64 | 64 | 6,000 |
| 2009/12/15 | 65 | 66 | 65 | 66 | 4,000 |
| 2009/12/14 | 67 | 67 | 62 | 64 | 20,000 |
| 2009/12/11 | 65 | 65 | 65 | 65 | 6,000 |
| 2009/12/10 | 66 | 67 | 62 | 65 | 48,000 |
| 2009/12/09 | 67 | 67 | 65 | 65 | 13,000 |
| 2009/12/08 | 67 | 70 | 67 | 70 | 8,000 |
| 2009/12/07 | 67 | 70 | 67 | 70 | 11,000 |
| 2009/12/04 | 67 | 67 | 66 | 67 | 9,000 |
| 2009/12/03 | 65 | 66 | 65 | 66 | 6,000 |
| 2009/12/02 | 65 | 65 | 65 | 65 | 3,000 |
| 2009/12/01 | 63 | 63 | 63 | 63 | 1,000 |
| 2009/11/30 | 61 | 61 | 61 | 61 | 2,000 |
| 2009/11/27 | 63 | 63 | 60 | 61 | 11,000 |
| 2009/11/26 | 63 | 63 | 63 | 63 | 3,000 |
| 2009/11/25 | 67 | 67 | 66 | 66 | 4,000 |
| 2009/11/24 | 69 | 69 | 62 | 64 | 15,000 |
| 2009/11/20 | 62 | 71 | 60 | 71 | 58,000 |
| 2009/11/19 | 65 | 66 | 60 | 66 | 35,000 |
| 2009/11/18 | 65 | 67 | 63 | 64 | 13,000 |
| 2009/11/17 | 71 | 71 | 61 | 61 | 14,000 |
| 2009/11/16 | 72 | 72 | 71 | 71 | 9,000 |
| 2009/11/13 | 73 | 74 | 71 | 74 | 23,000 |
| 2009/11/12 | 76 | 76 | 75 | 75 | 2,000 |
| 2009/11/11 | 75 | 77 | 75 | 76 | 10,000 |
| 2009/11/10 | 72 | 74 | 72 | 73 | 9,000 |
| 2009/11/09 | 72 | 72 | 71 | 71 | 3,000 |
| 2009/11/06 | 73 | 73 | 72 | 73 | 7,000 |
| 2009/11/05 | 73 | 73 | 72 | 72 | 7,000 |
| 2009/11/04 | 73 | 73 | 73 | 73 | 1,000 |
| 2009/11/02 | 75 | 75 | 73 | 74 | 38,000 |
| 2009/10/30 | 74 | 75 | 74 | 75 | 5,000 |
| 2009/10/29 | 75 | 75 | 75 | 75 | 5,000 |
| 2009/10/28 | 76 | 76 | 72 | 75 | 26,000 |
| 2009/10/27 | 76 | 77 | 76 | 76 | 3,000 |
| 2009/10/23 | 77 | 78 | 77 | 78 | 5,000 |
| 2009/10/22 | 75 | 75 | 75 | 75 | 6,000 |
| 2009/10/21 | 75 | 75 | 75 | 75 | 1,000 |
| 2009/10/20 | 75 | 76 | 75 | 75 | 10,000 |
| 2009/10/19 | 74 | 75 | 71 | 74 | 19,000 |
| 2009/10/16 | 77 | 77 | 77 | 77 | 5,000 |
| 2009/10/15 | 81 | 81 | 79 | 79 | 4,000 |
| 2009/10/14 | 80 | 80 | 80 | 80 | 4,000 |
| 2009/10/13 | 82 | 82 | 80 | 80 | 7,000 |
| 2009/10/09 | 81 | 82 | 81 | 82 | 9,000 |
| 2009/10/08 | 80 | 81 | 79 | 81 | 15,000 |
| 2009/10/07 | 81 | 84 | 81 | 84 | 16,000 |
| 2009/10/06 | 79 | 80 | 79 | 80 | 17,000 |
| 2009/10/05 | 76 | 77 | 75 | 77 | 17,000 |
| 2009/10/02 | 76 | 76 | 75 | 75 | 21,000 |
| 2009/10/01 | 80 | 80 | 75 | 77 | 38,000 |
| 2009/09/30 | 82 | 82 | 80 | 80 | 6,000 |
| 2009/09/29 | 81 | 81 | 81 | 81 | 3,000 |
| 2009/09/28 | 80 | 80 | 80 | 80 | 3,000 |
| 2009/09/25 | 82 | 82 | 82 | 82 | 7,000 |
| 2009/09/24 | 84 | 84 | 82 | 82 | 5,000 |
| 2009/09/18 | 80 | 82 | 79 | 82 | 23,000 |
| 2009/09/17 | 84 | 84 | 80 | 80 | 29,000 |
| 2009/09/16 | 83 | 83 | 81 | 83 | 12,000 |
| 2009/09/15 | 81 | 85 | 81 | 84 | 31,000 |
| 2009/09/14 | 84 | 86 | 82 | 82 | 20,000 |
| 2009/09/11 | 86 | 86 | 85 | 85 | 15,000 |
| 2009/09/10 | 85 | 87 | 85 | 86 | 7,000 |
| 2009/09/09 | 87 | 87 | 85 | 86 | 7,000 |
| 2009/09/08 | 85 | 86 | 83 | 86 | 24,000 |
| 2009/09/07 | 86 | 86 | 83 | 86 | 32,000 |
| 2009/09/04 | 89 | 90 | 85 | 85 | 46,000 |
| 2009/09/03 | 91 | 92 | 90 | 92 | 7,000 |
| 2009/09/02 | 93 | 93 | 92 | 92 | 6,000 |
| 2009/09/01 | 92 | 93 | 92 | 93 | 18,000 |
| 2009/08/31 | 96 | 96 | 92 | 94 | 76,000 |
| 2009/08/28 | 93 | 105 | 93 | 96 | 879,000 |
| 2009/08/27 | 87 | 95 | 87 | 92 | 116,000 |
| 2009/08/26 | 86 | 88 | 85 | 88 | 22,000 |
| 2009/08/25 | 86 | 87 | 85 | 87 | 10,000 |
| 2009/08/24 | 85 | 87 | 85 | 87 | 19,000 |
| 2009/08/21 | 84 | 84 | 84 | 84 | 16,000 |
| 2009/08/19 | 86 | 87 | 85 | 87 | 16,000 |
| 2009/08/18 | 86 | 86 | 86 | 86 | 1,000 |
| 2009/08/17 | 88 | 88 | 86 | 87 | 16,000 |
| 2009/08/14 | 87 | 88 | 87 | 88 | 9,000 |
| 2009/08/13 | 86 | 87 | 85 | 87 | 17,000 |
| 2009/08/12 | 85 | 86 | 85 | 86 | 9,000 |
| 2009/08/11 | 88 | 89 | 84 | 86 | 37,000 |
| 2009/08/10 | 85 | 86 | 84 | 86 | 8,000 |
| 2009/08/07 | 85 | 85 | 84 | 84 | 8,000 |
| 2009/08/06 | 85 | 85 | 84 | 84 | 2,000 |
| 2009/08/05 | 89 | 89 | 83 | 85 | 22,000 |
| 2009/08/04 | 86 | 88 | 86 | 87 | 52,000 |
| 2009/08/03 | 86 | 86 | 84 | 85 | 10,000 |
| 2009/07/31 | 83 | 86 | 83 | 86 | 36,000 |
| 2009/07/30 | 87 | 87 | 85 | 86 | 24,000 |
| 2009/07/29 | 89 | 89 | 88 | 88 | 14,000 |
| 2009/07/28 | 88 | 89 | 87 | 88 | 18,000 |
| 2009/07/27 | 89 | 89 | 88 | 88 | 2,000 |
| 2009/07/24 | 89 | 89 | 89 | 89 | 8,000 |
| 2009/07/23 | 84 | 86 | 84 | 85 | 23,000 |
| 2009/07/22 | 85 | 88 | 84 | 88 | 26,000 |
| 2009/07/21 | 84 | 85 | 83 | 84 | 5,000 |
| 2009/07/17 | 82 | 83 | 80 | 83 | 21,000 |
| 2009/07/16 | 80 | 82 | 80 | 80 | 23,000 |
| 2009/07/15 | 81 | 81 | 78 | 78 | 20,000 |
| 2009/07/14 | 80 | 80 | 75 | 77 | 24,000 |
| 2009/07/13 | 81 | 81 | 72 | 73 | 64,000 |
| 2009/07/10 | 89 | 90 | 75 | 85 | 56,000 |
| 2009/07/09 | 91 | 91 | 85 | 90 | 60,000 |
| 2009/07/08 | 98 | 98 | 89 | 92 | 68,000 |
| 2009/07/07 | 104 | 104 | 98 | 98 | 75,000 |
| 2009/07/06 | 103 | 106 | 100 | 101 | 99,000 |
| 2009/07/03 | 98 | 99 | 97 | 99 | 23,000 |
| 2009/07/02 | 97 | 100 | 95 | 97 | 36,000 |
| 2009/07/01 | 95 | 101 | 95 | 96 | 106,000 |
| 2009/06/30 | 95 | 95 | 95 | 95 | 8,000 |
| 2009/06/29 | 94 | 95 | 94 | 94 | 13,000 |
| 2009/06/26 | 93 | 94 | 92 | 93 | 13,000 |
| 2009/06/25 | 92 | 93 | 91 | 93 | 16,000 |
| 2009/06/24 | 93 | 93 | 91 | 92 | 15,000 |
| 2009/06/23 | 93 | 93 | 91 | 93 | 21,000 |
| 2009/06/22 | 96 | 96 | 94 | 95 | 7,000 |
| 2009/06/19 | 95 | 97 | 94 | 94 | 25,000 |
| 2009/06/18 | 96 | 96 | 89 | 96 | 88,000 |
| 2009/06/17 | 98 | 101 | 96 | 97 | 17,000 |
| 2009/06/16 | 99 | 102 | 96 | 99 | 45,000 |
| 2009/06/15 | 102 | 104 | 99 | 99 | 45,000 |
| 2009/06/12 | 106 | 107 | 100 | 101 | 113,000 |
| 2009/06/11 | 97 | 111 | 97 | 107 | 214,000 |
| 2009/06/10 | 92 | 95 | 92 | 94 | 71,000 |
| 2009/06/09 | 87 | 93 | 87 | 90 | 107,000 |
| 2009/06/08 | 84 | 86 | 84 | 85 | 57,000 |
| 2009/06/05 | 83 | 84 | 82 | 84 | 29,000 |
| 2009/06/04 | 82 | 83 | 82 | 82 | 30,000 |
| 2009/06/03 | 80 | 83 | 80 | 81 | 38,000 |
| 2009/06/02 | 79 | 80 | 78 | 78 | 17,000 |
| 2009/06/01 | 77 | 78 | 77 | 77 | 6,000 |
| 2009/05/29 | 76 | 76 | 74 | 75 | 11,000 |
| 2009/05/28 | 72 | 76 | 72 | 74 | 20,000 |
| 2009/05/27 | 76 | 78 | 74 | 74 | 23,000 |
| 2009/05/26 | 77 | 77 | 75 | 77 | 16,000 |
| 2009/05/25 | 75 | 76 | 74 | 74 | 10,000 |
| 2009/05/22 | 73 | 73 | 73 | 73 | 10,000 |
| 2009/05/21 | 75 | 75 | 74 | 74 | 16,000 |
| 2009/05/20 | 73 | 77 | 73 | 76 | 12,000 |
| 2009/05/19 | 70 | 78 | 70 | 73 | 32,000 |
| 2009/05/18 | 67 | 69 | 67 | 69 | 2,000 |
| 2009/05/15 | 65 | 66 | 65 | 66 | 11,000 |
| 2009/05/14 | 65 | 65 | 65 | 65 | 5,000 |
| 2009/05/13 | 65 | 67 | 65 | 67 | 18,000 |
| 2009/05/12 | 65 | 66 | 65 | 65 | 14,000 |
| 2009/05/11 | 65 | 65 | 64 | 64 | 21,000 |
| 2009/05/08 | 63 | 64 | 63 | 64 | 7,000 |
| 2009/05/07 | 63 | 63 | 62 | 62 | 2,000 |
| 2009/05/01 | 64 | 64 | 61 | 61 | 13,000 |
| 2009/04/28 | 65 | 65 | 65 | 65 | 1,000 |
| 2009/04/24 | 62 | 64 | 59 | 64 | 8,000 |
| 2009/04/23 | 60 | 61 | 60 | 61 | 3,000 |
| 2009/04/22 | 58 | 58 | 57 | 58 | 7,000 |
| 2009/04/21 | 61 | 61 | 58 | 58 | 12,000 |
| 2009/04/20 | 65 | 65 | 63 | 63 | 22,000 |
| 2009/04/17 | 66 | 66 | 65 | 65 | 8,000 |
| 2009/04/16 | 65 | 68 | 65 | 65 | 20,000 |
| 2009/04/15 | 64 | 67 | 64 | 64 | 18,000 |
| 2009/04/14 | 67 | 67 | 64 | 64 | 27,000 |
| 2009/04/13 | 60 | 69 | 60 | 67 | 37,000 |
| 2009/04/10 | 61 | 61 | 58 | 60 | 31,000 |
| 2009/04/09 | 55 | 59 | 55 | 59 | 42,000 |
| 2009/04/08 | 57 | 59 | 56 | 56 | 17,000 |
| 2009/04/07 | 56 | 57 | 56 | 56 | 35,000 |
| 2009/04/06 | 56 | 56 | 56 | 56 | 6,000 |
| 2009/04/03 | 51 | 53 | 51 | 53 | 15,000 |
| 2009/04/02 | 52 | 52 | 51 | 52 | 3,000 |
| 2009/04/01 | 53 | 53 | 52 | 52 | 4,000 |
| 2009/03/31 | 52 | 52 | 50 | 52 | 20,000 |
| 2009/03/25 | 53 | 56 | 53 | 55 | 25,000 |
| 2009/03/24 | 56 | 56 | 51 | 54 | 14,000 |
| 2009/03/23 | 50 | 52 | 50 | 50 | 5,000 |
| 2009/03/19 | 50 | 52 | 50 | 52 | 7,000 |
| 2009/03/18 | 56 | 56 | 52 | 52 | 13,000 |
| 2009/03/17 | 49 | 52 | 48 | 52 | 6,000 |
| 2009/03/16 | 49 | 50 | 49 | 49 | 8,000 |
| 2009/03/13 | 48 | 48 | 48 | 48 | 4,000 |
| 2009/03/12 | 46 | 48 | 46 | 48 | 9,000 |
| 2009/03/11 | 48 | 48 | 48 | 48 | 2,000 |
| 2009/03/10 | 50 | 50 | 50 | 50 | 9,000 |
| 2009/03/09 | 47 | 47 | 47 | 47 | 3,000 |
| 2009/03/06 | 47 | 47 | 47 | 47 | 1,000 |
| 2009/03/05 | 47 | 47 | 47 | 47 | 1,000 |
| 2009/03/02 | 47 | 47 | 47 | 47 | 3,000 |
| 2009/02/27 | 47 | 47 | 47 | 47 | 1,000 |
| 2009/02/26 | 47 | 47 | 47 | 47 | 3,000 |
| 2009/02/25 | 47 | 48 | 47 | 47 | 10,000 |
| 2009/02/24 | 46 | 46 | 45 | 45 | 3,000 |
| 2009/02/23 | 49 | 49 | 46 | 48 | 26,000 |
| 2009/02/20 | 49 | 49 | 48 | 49 | 16,000 |
| 2009/02/19 | 53 | 53 | 49 | 49 | 12,000 |
| 2009/02/18 | 50 | 53 | 50 | 53 | 7,000 |
| 2009/02/17 | 54 | 55 | 54 | 55 | 5,000 |
| 2009/02/13 | 53 | 54 | 51 | 54 | 27,000 |
| 2009/02/12 | 54 | 54 | 53 | 53 | 2,000 |
| 2009/02/09 | 53 | 53 | 52 | 52 | 9,000 |
| 2009/02/06 | 53 | 53 | 52 | 53 | 7,000 |
| 2009/02/05 | 54 | 54 | 53 | 53 | 9,000 |
| 2009/02/03 | 56 | 56 | 56 | 56 | 2,000 |
| 2009/02/02 | 55 | 55 | 55 | 55 | 8,000 |
| 2009/01/30 | 55 | 55 | 55 | 55 | 2,000 |
| 2009/01/29 | 57 | 57 | 56 | 56 | 3,000 |
| 2009/01/28 | 55 | 55 | 54 | 55 | 15,000 |
| 2009/01/27 | 55 | 55 | 55 | 55 | 15,000 |
| 2009/01/26 | 55 | 55 | 55 | 55 | 14,000 |
| 2009/01/23 | 57 | 57 | 57 | 57 | 6,000 |
| 2009/01/22 | 55 | 57 | 55 | 57 | 4,000 |
| 2009/01/21 | 57 | 59 | 53 | 59 | 10,000 |
| 2009/01/20 | 60 | 60 | 60 | 60 | 1,000 |
| 2009/01/19 | 60 | 61 | 60 | 61 | 8,000 |
| 2009/01/16 | 59 | 59 | 59 | 59 | 1,000 |
| 2009/01/15 | 60 | 60 | 57 | 57 | 4,000 |
| 2009/01/14 | 60 | 60 | 60 | 60 | 5,000 |
| 2009/01/13 | 61 | 61 | 60 | 60 | 26,000 |
| 2009/01/09 | 62 | 62 | 62 | 62 | 1,000 |
| 2009/01/08 | 62 | 62 | 62 | 62 | 5,000 |
| 2009/01/07 | 60 | 62 | 60 | 62 | 31,000 |
| 2009/01/06 | 59 | 60 | 59 | 60 | 10,000 |
| 2009/01/05 | 59 | 59 | 58 | 58 | 4,000 |