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 |
---|---|---|---|---|---|
2012/12/28 | 101 | 102 | 100 | 102 | 40,000 |
2012/12/27 | 102 | 103 | 100 | 100 | 95,000 |
2012/12/26 | 101 | 103 | 100 | 101 | 53,000 |
2012/12/25 | 101 | 104 | 99 | 101 | 163,000 |
2012/12/21 | 101 | 105 | 95 | 101 | 345,000 |
2012/12/20 | 95 | 100 | 95 | 100 | 213,000 |
2012/12/19 | 91 | 95 | 91 | 95 | 135,000 |
2012/12/18 | 89 | 90 | 88 | 90 | 29,000 |
2012/12/17 | 90 | 91 | 88 | 89 | 60,000 |
2012/12/14 | 89 | 90 | 89 | 89 | 23,000 |
2012/12/13 | 89 | 91 | 89 | 89 | 60,000 |
2012/12/12 | 88 | 90 | 87 | 89 | 20,000 |
2012/12/11 | 88 | 89 | 88 | 88 | 32,000 |
2012/12/10 | 88 | 89 | 87 | 88 | 94,000 |
2012/12/07 | 84 | 87 | 84 | 87 | 44,000 |
2012/12/06 | 84 | 85 | 82 | 85 | 69,000 |
2012/12/05 | 84 | 84 | 83 | 84 | 24,000 |
2012/12/04 | 84 | 84 | 82 | 83 | 64,000 |
2012/12/03 | 82 | 86 | 82 | 85 | 66,000 |
2012/11/30 | 83 | 85 | 82 | 83 | 240,000 |
2012/11/29 | 78 | 82 | 77 | 82 | 173,000 |
2012/11/28 | 78 | 78 | 77 | 78 | 31,000 |
2012/11/27 | 77 | 79 | 77 | 79 | 62,000 |
2012/11/26 | 77 | 78 | 77 | 77 | 29,000 |
2012/11/22 | 78 | 78 | 76 | 77 | 10,000 |
2012/11/21 | 76 | 77 | 76 | 77 | 6,000 |
2012/11/20 | 77 | 77 | 76 | 76 | 11,000 |
2012/11/19 | 76 | 78 | 76 | 76 | 48,000 |
2012/11/16 | 77 | 78 | 77 | 77 | 39,000 |
2012/11/15 | 75 | 76 | 75 | 76 | 17,000 |
2012/11/14 | 75 | 75 | 75 | 75 | 8,000 |
2012/11/13 | 76 | 77 | 76 | 77 | 7,000 |
2012/11/12 | 76 | 76 | 75 | 76 | 18,000 |
2012/11/09 | 78 | 78 | 75 | 77 | 73,000 |
2012/11/08 | 80 | 81 | 79 | 80 | 68,000 |
2012/11/07 | 78 | 80 | 78 | 80 | 61,000 |
2012/11/06 | 77 | 78 | 77 | 78 | 33,000 |
2012/11/05 | 77 | 78 | 77 | 78 | 5,000 |
2012/11/02 | 77 | 78 | 77 | 78 | 18,000 |
2012/11/01 | 77 | 78 | 77 | 77 | 24,000 |
2012/10/31 | 79 | 79 | 77 | 78 | 22,000 |
2012/10/30 | 78 | 79 | 76 | 78 | 57,000 |
2012/10/29 | 76 | 79 | 76 | 78 | 44,000 |
2012/10/26 | 78 | 79 | 76 | 76 | 109,000 |
2012/10/25 | 74 | 77 | 74 | 77 | 40,000 |
2012/10/24 | 74 | 75 | 73 | 75 | 11,000 |
2012/10/23 | 74 | 74 | 74 | 74 | 2,000 |
2012/10/22 | 74 | 74 | 74 | 74 | 11,000 |
2012/10/19 | 74 | 75 | 74 | 74 | 19,000 |
2012/10/18 | 73 | 74 | 73 | 74 | 13,000 |
2012/10/17 | 72 | 73 | 72 | 73 | 13,000 |
2012/10/16 | 71 | 72 | 71 | 72 | 22,000 |
2012/10/15 | 71 | 71 | 71 | 71 | 5,000 |
2012/10/12 | 70 | 71 | 70 | 71 | 7,000 |
2012/10/11 | 70 | 71 | 70 | 71 | 17,000 |
2012/10/10 | 72 | 72 | 71 | 71 | 22,000 |
2012/10/09 | 72 | 72 | 72 | 72 | 3,000 |
2012/10/05 | 70 | 72 | 70 | 72 | 54,000 |
2012/10/04 | 71 | 72 | 71 | 72 | 11,000 |
2012/10/03 | 71 | 72 | 71 | 72 | 25,000 |
2012/10/02 | 73 | 74 | 72 | 72 | 13,000 |
2012/10/01 | 73 | 73 | 72 | 73 | 10,000 |
2012/09/28 | 73 | 74 | 73 | 74 | 21,000 |
2012/09/27 | 73 | 73 | 72 | 73 | 18,000 |
2012/09/26 | 73 | 74 | 73 | 74 | 12,000 |
2012/09/25 | 72 | 76 | 72 | 73 | 45,000 |
2012/09/24 | 72 | 72 | 71 | 72 | 8,000 |
2012/09/21 | 73 | 73 | 72 | 72 | 12,000 |
2012/09/20 | 73 | 74 | 73 | 73 | 17,000 |
2012/09/19 | 72 | 74 | 72 | 74 | 19,000 |
2012/09/18 | 73 | 73 | 70 | 72 | 54,000 |
2012/09/14 | 70 | 73 | 70 | 73 | 8,000 |
2012/09/13 | 71 | 71 | 70 | 71 | 9,000 |
2012/09/12 | 72 | 72 | 71 | 72 | 5,000 |
2012/09/11 | 72 | 72 | 71 | 71 | 15,000 |
2012/09/10 | 72 | 72 | 72 | 72 | 5,000 |
2012/09/07 | 72 | 72 | 71 | 72 | 9,000 |
2012/09/06 | 70 | 71 | 70 | 71 | 23,000 |
2012/09/05 | 73 | 73 | 70 | 71 | 66,000 |
2012/09/04 | 72 | 74 | 72 | 73 | 28,000 |
2012/09/03 | 75 | 75 | 74 | 74 | 6,000 |
2012/08/31 | 74 | 75 | 74 | 75 | 14,000 |
2012/08/30 | 75 | 76 | 74 | 75 | 43,000 |
2012/08/29 | 75 | 77 | 75 | 76 | 16,000 |
2012/08/28 | 78 | 78 | 76 | 77 | 28,000 |
2012/08/24 | 76 | 77 | 76 | 77 | 17,000 |
2012/08/23 | 78 | 79 | 78 | 79 | 11,000 |
2012/08/22 | 79 | 79 | 78 | 79 | 21,000 |
2012/08/21 | 79 | 81 | 79 | 80 | 12,000 |
2012/08/20 | 80 | 81 | 79 | 80 | 15,000 |
2012/08/17 | 81 | 82 | 80 | 80 | 21,000 |
2012/08/16 | 81 | 82 | 81 | 81 | 5,000 |
2012/08/15 | 80 | 82 | 79 | 81 | 29,000 |
2012/08/14 | 79 | 81 | 79 | 80 | 27,000 |
2012/08/13 | 77 | 78 | 77 | 78 | 11,000 |
2012/08/10 | 78 | 78 | 77 | 78 | 19,000 |
2012/08/09 | 78 | 78 | 78 | 78 | 11,000 |
2012/08/08 | 79 | 80 | 79 | 79 | 34,000 |
2012/08/07 | 79 | 79 | 79 | 79 | 7,000 |
2012/08/06 | 78 | 80 | 78 | 79 | 22,000 |
2012/08/03 | 77 | 79 | 77 | 78 | 10,000 |
2012/08/02 | 78 | 78 | 78 | 78 | 1,000 |
2012/08/01 | 77 | 78 | 76 | 78 | 20,000 |
2012/07/31 | 77 | 79 | 77 | 77 | 21,000 |
2012/07/30 | 78 | 80 | 78 | 79 | 18,000 |
2012/07/27 | 76 | 78 | 76 | 78 | 35,000 |
2012/07/26 | 75 | 76 | 75 | 76 | 20,000 |
2012/07/25 | 77 | 77 | 75 | 75 | 25,000 |
2012/07/24 | 78 | 78 | 76 | 77 | 14,000 |
2012/07/23 | 80 | 81 | 78 | 78 | 29,000 |
2012/07/20 | 82 | 82 | 82 | 82 | 6,000 |
2012/07/19 | 82 | 84 | 81 | 83 | 63,000 |
2012/07/18 | 86 | 86 | 83 | 84 | 24,000 |
2012/07/17 | 86 | 87 | 84 | 85 | 36,000 |
2012/07/13 | 84 | 86 | 82 | 85 | 35,000 |
2012/07/12 | 87 | 87 | 84 | 84 | 59,000 |
2012/07/11 | 87 | 88 | 86 | 87 | 163,000 |
2012/07/10 | 85 | 88 | 85 | 88 | 122,000 |
2012/07/09 | 85 | 87 | 84 | 84 | 114,000 |
2012/07/06 | 84 | 88 | 83 | 85 | 104,000 |
2012/07/05 | 86 | 86 | 84 | 84 | 43,000 |
2012/07/04 | 81 | 87 | 81 | 85 | 167,000 |
2012/07/03 | 81 | 81 | 79 | 80 | 16,000 |
2012/07/02 | 82 | 82 | 80 | 81 | 13,000 |
2012/06/29 | 77 | 80 | 77 | 80 | 31,000 |
2012/06/28 | 81 | 81 | 75 | 77 | 85,000 |
2012/06/27 | 78 | 79 | 78 | 79 | 4,000 |
2012/06/26 | 78 | 78 | 77 | 78 | 13,000 |
2012/06/25 | 82 | 83 | 74 | 78 | 72,000 |
2012/06/22 | 81 | 83 | 81 | 82 | 27,000 |
2012/06/21 | 81 | 85 | 81 | 83 | 115,000 |
2012/06/20 | 79 | 80 | 77 | 80 | 24,000 |
2012/06/18 | 78 | 80 | 78 | 80 | 15,000 |
2012/06/15 | 78 | 78 | 77 | 78 | 8,000 |
2012/06/14 | 77 | 78 | 75 | 78 | 27,000 |
2012/06/13 | 77 | 79 | 77 | 79 | 16,000 |
2012/06/12 | 77 | 77 | 75 | 77 | 5,000 |
2012/06/11 | 74 | 77 | 73 | 77 | 32,000 |
2012/06/08 | 73 | 74 | 73 | 73 | 5,000 |
2012/06/07 | 70 | 75 | 70 | 74 | 37,000 |
2012/06/06 | 68 | 71 | 68 | 71 | 23,000 |
2012/06/05 | 68 | 70 | 67 | 70 | 7,000 |
2012/06/04 | 70 | 70 | 65 | 68 | 32,000 |
2012/06/01 | 72 | 72 | 70 | 71 | 16,000 |
2012/05/31 | 73 | 74 | 71 | 72 | 16,000 |
2012/05/30 | 75 | 75 | 74 | 75 | 3,000 |
2012/05/29 | 76 | 76 | 75 | 75 | 2,000 |
2012/05/28 | 78 | 78 | 73 | 75 | 14,000 |
2012/05/25 | 75 | 80 | 75 | 77 | 42,000 |
2012/05/24 | 74 | 74 | 73 | 74 | 16,000 |
2012/05/23 | 73 | 75 | 72 | 74 | 14,000 |
2012/05/22 | 73 | 74 | 73 | 74 | 13,000 |
2012/05/21 | 73 | 74 | 70 | 71 | 17,000 |
2012/05/18 | 73 | 73 | 71 | 73 | 8,000 |
2012/05/17 | 72 | 74 | 72 | 74 | 19,000 |
2012/05/16 | 74 | 74 | 71 | 74 | 9,000 |
2012/05/15 | 74 | 75 | 71 | 75 | 35,000 |
2012/05/14 | 75 | 77 | 71 | 75 | 103,000 |
2012/05/11 | 81 | 82 | 76 | 78 | 46,000 |
2012/05/10 | 82 | 82 | 81 | 82 | 15,000 |
2012/05/09 | 81 | 84 | 81 | 82 | 23,000 |
2012/05/08 | 81 | 83 | 81 | 82 | 15,000 |
2012/05/07 | 83 | 83 | 80 | 80 | 23,000 |
2012/05/01 | 84 | 84 | 84 | 84 | 6,000 |
2012/04/27 | 86 | 86 | 84 | 84 | 26,000 |
2012/04/26 | 86 | 86 | 86 | 86 | 11,000 |
2012/04/25 | 88 | 88 | 87 | 87 | 13,000 |
2012/04/24 | 88 | 88 | 88 | 88 | 2,000 |
2012/04/23 | 89 | 89 | 87 | 88 | 23,000 |
2012/04/20 | 88 | 89 | 88 | 88 | 10,000 |
2012/04/19 | 88 | 89 | 87 | 88 | 11,000 |
2012/04/18 | 89 | 90 | 88 | 88 | 4,000 |
2012/04/17 | 89 | 89 | 88 | 89 | 20,000 |
2012/04/16 | 85 | 89 | 85 | 88 | 63,000 |
2012/04/13 | 85 | 85 | 83 | 85 | 64,000 |
2012/04/12 | 86 | 87 | 85 | 85 | 32,000 |
2012/04/11 | 88 | 88 | 85 | 86 | 67,000 |
2012/04/10 | 90 | 90 | 88 | 88 | 17,000 |
2012/04/09 | 89 | 90 | 89 | 90 | 13,000 |
2012/04/06 | 90 | 90 | 89 | 89 | 56,000 |
2012/04/05 | 89 | 91 | 88 | 90 | 27,000 |
2012/04/04 | 93 | 93 | 90 | 91 | 66,000 |
2012/04/03 | 94 | 95 | 93 | 93 | 50,000 |
2012/04/02 | 95 | 95 | 94 | 95 | 25,000 |
2012/03/30 | 93 | 95 | 93 | 95 | 67,000 |
2012/03/29 | 93 | 93 | 92 | 93 | 34,000 |
2012/03/28 | 93 | 94 | 92 | 93 | 38,000 |
2012/03/27 | 93 | 93 | 92 | 92 | 19,000 |
2012/03/26 | 93 | 94 | 92 | 93 | 40,000 |
2012/03/23 | 93 | 94 | 93 | 93 | 13,000 |
2012/03/22 | 95 | 95 | 92 | 93 | 114,000 |
2012/03/21 | 94 | 96 | 94 | 95 | 65,000 |
2012/03/19 | 96 | 96 | 94 | 95 | 40,000 |
2012/03/16 | 97 | 97 | 94 | 95 | 98,000 |
2012/03/15 | 97 | 101 | 96 | 97 | 224,000 |
2012/03/14 | 99 | 99 | 95 | 97 | 267,000 |
2012/03/13 | 96 | 98 | 95 | 95 | 117,000 |
2012/03/12 | 97 | 98 | 95 | 97 | 108,000 |
2012/03/09 | 96 | 97 | 95 | 96 | 92,000 |
2012/03/08 | 96 | 96 | 94 | 95 | 68,000 |
2012/03/07 | 95 | 96 | 93 | 95 | 91,000 |
2012/03/06 | 96 | 97 | 95 | 97 | 95,000 |
2012/03/05 | 99 | 100 | 96 | 98 | 108,000 |
2012/03/02 | 96 | 101 | 95 | 101 | 352,000 |
2012/03/01 | 101 | 111 | 94 | 94 | 1,036,000 |
2012/02/29 | 95 | 103 | 95 | 100 | 491,000 |
2012/02/28 | 98 | 98 | 93 | 95 | 70,000 |
2012/02/27 | 99 | 99 | 98 | 98 | 19,000 |
2012/02/24 | 102 | 102 | 97 | 99 | 92,000 |
2012/02/23 | 99 | 104 | 96 | 102 | 109,000 |
2012/02/22 | 94 | 99 | 94 | 99 | 65,000 |
2012/02/21 | 92 | 94 | 92 | 94 | 15,000 |
2012/02/20 | 95 | 95 | 93 | 93 | 30,000 |
2012/02/17 | 93 | 95 | 93 | 93 | 37,000 |
2012/02/16 | 94 | 94 | 93 | 93 | 21,000 |
2012/02/15 | 93 | 93 | 92 | 93 | 37,000 |
2012/02/14 | 94 | 94 | 92 | 93 | 34,000 |
2012/02/13 | 97 | 97 | 94 | 95 | 60,000 |
2012/02/10 | 98 | 98 | 96 | 98 | 30,000 |
2012/02/09 | 101 | 101 | 97 | 98 | 56,000 |
2012/02/08 | 98 | 100 | 98 | 99 | 33,000 |
2012/02/07 | 100 | 100 | 98 | 98 | 28,000 |
2012/02/06 | 100 | 101 | 95 | 98 | 179,000 |
2012/02/03 | 102 | 104 | 101 | 103 | 48,000 |
2012/02/02 | 102 | 105 | 102 | 103 | 57,000 |
2012/02/01 | 102 | 104 | 102 | 102 | 50,000 |
2012/01/31 | 104 | 105 | 102 | 103 | 94,000 |
2012/01/30 | 104 | 108 | 102 | 106 | 253,000 |
2012/01/27 | 104 | 116 | 101 | 103 | 1,501,000 |
2012/01/26 | 99 | 102 | 99 | 102 | 465,000 |
2012/01/25 | 96 | 99 | 96 | 99 | 213,000 |
2012/01/24 | 99 | 99 | 94 | 97 | 154,000 |
2012/01/23 | 97 | 99 | 96 | 97 | 79,000 |
2012/01/20 | 96 | 97 | 93 | 97 | 146,000 |
2012/01/19 | 100 | 104 | 96 | 96 | 684,000 |
2012/01/18 | 95 | 98 | 93 | 95 | 264,000 |
2012/01/17 | 85 | 96 | 85 | 95 | 485,000 |
2012/01/16 | 86 | 86 | 84 | 85 | 25,000 |
2012/01/13 | 83 | 87 | 83 | 87 | 77,000 |
2012/01/12 | 85 | 86 | 84 | 84 | 43,000 |
2012/01/11 | 92 | 93 | 79 | 87 | 245,000 |
2012/01/10 | 90 | 94 | 89 | 92 | 57,000 |
2012/01/06 | 86 | 93 | 86 | 90 | 181,000 |
2012/01/05 | 85 | 91 | 85 | 87 | 69,000 |
2012/01/04 | 86 | 90 | 85 | 88 | 111,000 |