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 |
---|---|---|---|---|---|
2017/12/29 | 148 | 149 | 146 | 147 | 18,000 |
2017/12/28 | 148 | 148 | 147 | 148 | 23,000 |
2017/12/27 | 149 | 150 | 146 | 148 | 47,000 |
2017/12/26 | 148 | 148 | 143 | 145 | 128,000 |
2017/12/25 | 150 | 150 | 146 | 148 | 120,000 |
2017/12/22 | 152 | 152 | 150 | 150 | 103,000 |
2017/12/21 | 153 | 153 | 152 | 153 | 48,000 |
2017/12/20 | 153 | 154 | 153 | 153 | 48,000 |
2017/12/19 | 155 | 155 | 153 | 153 | 29,000 |
2017/12/18 | 155 | 156 | 153 | 155 | 44,000 |
2017/12/15 | 156 | 156 | 155 | 155 | 35,000 |
2017/12/14 | 157 | 157 | 157 | 157 | 3,000 |
2017/12/13 | 157 | 158 | 156 | 158 | 30,000 |
2017/12/12 | 158 | 158 | 156 | 156 | 9,000 |
2017/12/11 | 156 | 157 | 156 | 156 | 35,000 |
2017/12/08 | 158 | 158 | 156 | 157 | 45,000 |
2017/12/07 | 156 | 156 | 153 | 156 | 30,000 |
2017/12/06 | 157 | 157 | 154 | 156 | 40,000 |
2017/12/05 | 157 | 158 | 157 | 157 | 53,000 |
2017/12/04 | 159 | 159 | 157 | 157 | 31,000 |
2017/12/01 | 158 | 160 | 158 | 159 | 26,000 |
2017/11/30 | 159 | 159 | 158 | 159 | 32,000 |
2017/11/29 | 158 | 160 | 158 | 160 | 81,000 |
2017/11/28 | 161 | 161 | 158 | 158 | 46,000 |
2017/11/27 | 160 | 163 | 160 | 161 | 40,000 |
2017/11/24 | 159 | 160 | 158 | 160 | 47,000 |
2017/11/22 | 159 | 161 | 159 | 161 | 14,000 |
2017/11/21 | 159 | 161 | 159 | 160 | 18,000 |
2017/11/20 | 161 | 161 | 159 | 161 | 25,000 |
2017/11/17 | 160 | 161 | 160 | 161 | 9,000 |
2017/11/16 | 160 | 161 | 160 | 160 | 19,000 |
2017/11/15 | 161 | 161 | 158 | 158 | 51,000 |
2017/11/14 | 164 | 165 | 161 | 162 | 82,000 |
2017/11/13 | 174 | 174 | 162 | 162 | 225,000 |
2017/11/10 | 176 | 178 | 175 | 175 | 54,000 |
2017/11/09 | 174 | 180 | 174 | 176 | 208,000 |
2017/11/08 | 174 | 175 | 174 | 175 | 5,000 |
2017/11/07 | 173 | 175 | 173 | 175 | 6,000 |
2017/11/06 | 174 | 175 | 173 | 175 | 19,000 |
2017/11/02 | 174 | 174 | 172 | 174 | 19,000 |
2017/11/01 | 174 | 174 | 172 | 173 | 51,000 |
2017/10/31 | 176 | 176 | 174 | 174 | 81,000 |
2017/10/30 | 176 | 176 | 175 | 176 | 10,000 |
2017/10/27 | 175 | 176 | 175 | 176 | 8,000 |
2017/10/26 | 175 | 176 | 175 | 176 | 12,000 |
2017/10/25 | 176 | 179 | 175 | 177 | 32,000 |
2017/10/24 | 175 | 175 | 174 | 175 | 58,000 |
2017/10/23 | 176 | 176 | 174 | 175 | 40,000 |
2017/10/20 | 175 | 176 | 174 | 175 | 83,000 |
2017/10/19 | 179 | 179 | 176 | 177 | 106,000 |
2017/10/18 | 178 | 179 | 177 | 178 | 45,000 |
2017/10/17 | 177 | 178 | 176 | 178 | 13,000 |
2017/10/16 | 176 | 177 | 176 | 177 | 10,000 |
2017/10/13 | 177 | 177 | 176 | 177 | 14,000 |
2017/10/12 | 175 | 177 | 175 | 177 | 22,000 |
2017/10/11 | 176 | 176 | 175 | 176 | 15,000 |
2017/10/10 | 176 | 177 | 176 | 176 | 7,000 |
2017/10/06 | 177 | 179 | 177 | 178 | 10,000 |
2017/10/05 | 176 | 178 | 176 | 177 | 30,000 |
2017/10/04 | 178 | 178 | 176 | 176 | 53,000 |
2017/10/03 | 179 | 179 | 177 | 177 | 79,000 |
2017/10/02 | 179 | 183 | 179 | 180 | 141,000 |
2017/09/29 | 180 | 180 | 179 | 179 | 21,000 |
2017/09/28 | 176 | 179 | 176 | 179 | 49,000 |
2017/09/27 | 175 | 177 | 175 | 177 | 19,000 |
2017/09/26 | 177 | 178 | 176 | 177 | 57,000 |
2017/09/25 | 177 | 179 | 176 | 179 | 38,000 |
2017/09/22 | 180 | 180 | 175 | 176 | 139,000 |
2017/09/21 | 180 | 182 | 178 | 181 | 104,000 |
2017/09/20 | 178 | 181 | 178 | 180 | 51,000 |
2017/09/19 | 179 | 182 | 177 | 178 | 69,000 |
2017/09/15 | 177 | 178 | 177 | 178 | 23,000 |
2017/09/14 | 177 | 178 | 176 | 178 | 25,000 |
2017/09/13 | 178 | 179 | 175 | 176 | 55,000 |
2017/09/12 | 182 | 182 | 178 | 179 | 26,000 |
2017/09/11 | 182 | 183 | 178 | 180 | 30,000 |
2017/09/08 | 183 | 184 | 178 | 182 | 90,000 |
2017/09/07 | 190 | 190 | 182 | 183 | 231,000 |
2017/09/06 | 177 | 192 | 175 | 192 | 655,000 |
2017/09/05 | 175 | 177 | 173 | 176 | 93,000 |
2017/09/04 | 172 | 174 | 172 | 172 | 27,000 |
2017/09/01 | 171 | 172 | 170 | 172 | 65,000 |
2017/08/31 | 171 | 172 | 171 | 171 | 10,000 |
2017/08/30 | 172 | 174 | 171 | 171 | 31,000 |
2017/08/29 | 172 | 172 | 171 | 172 | 9,000 |
2017/08/28 | 172 | 172 | 171 | 171 | 5,000 |
2017/08/25 | 172 | 172 | 170 | 170 | 9,000 |
2017/08/24 | 171 | 172 | 171 | 171 | 10,000 |
2017/08/23 | 168 | 169 | 167 | 169 | 14,000 |
2017/08/22 | 167 | 168 | 167 | 168 | 17,000 |
2017/08/21 | 170 | 170 | 168 | 169 | 16,000 |
2017/08/18 | 170 | 171 | 169 | 169 | 26,000 |
2017/08/17 | 170 | 170 | 170 | 170 | 1,000 |
2017/08/16 | 171 | 171 | 170 | 170 | 2,000 |
2017/08/15 | 170 | 172 | 170 | 171 | 27,000 |
2017/08/14 | 172 | 172 | 170 | 170 | 35,000 |
2017/08/10 | 172 | 173 | 172 | 172 | 36,000 |
2017/08/09 | 174 | 174 | 172 | 172 | 26,000 |
2017/08/08 | 176 | 176 | 175 | 175 | 4,000 |
2017/08/07 | 176 | 177 | 174 | 176 | 11,000 |
2017/08/04 | 175 | 175 | 173 | 173 | 8,000 |
2017/08/03 | 172 | 175 | 172 | 175 | 34,000 |
2017/08/02 | 174 | 174 | 173 | 174 | 9,000 |
2017/08/01 | 176 | 176 | 173 | 174 | 43,000 |
2017/07/31 | 177 | 177 | 176 | 176 | 11,000 |
2017/07/28 | 176 | 179 | 176 | 177 | 28,000 |
2017/07/27 | 178 | 179 | 177 | 177 | 16,000 |
2017/07/26 | 176 | 177 | 176 | 177 | 14,000 |
2017/07/25 | 176 | 176 | 175 | 175 | 13,000 |
2017/07/24 | 177 | 177 | 174 | 176 | 30,000 |
2017/07/21 | 176 | 176 | 176 | 176 | 2,000 |
2017/07/20 | 177 | 177 | 176 | 176 | 6,000 |
2017/07/19 | 178 | 178 | 176 | 176 | 11,000 |
2017/07/18 | 178 | 178 | 177 | 177 | 8,000 |
2017/07/14 | 177 | 177 | 175 | 177 | 8,000 |
2017/07/13 | 178 | 178 | 175 | 178 | 10,000 |
2017/07/12 | 176 | 178 | 176 | 177 | 15,000 |
2017/07/11 | 178 | 178 | 176 | 177 | 28,000 |
2017/07/10 | 176 | 178 | 176 | 178 | 30,000 |
2017/07/07 | 176 | 182 | 172 | 177 | 145,000 |
2017/07/06 | 176 | 181 | 174 | 180 | 171,000 |
2017/07/05 | 173 | 173 | 173 | 173 | 6,000 |
2017/07/04 | 173 | 173 | 173 | 173 | 8,000 |
2017/07/03 | 171 | 174 | 171 | 173 | 14,000 |
2017/06/30 | 171 | 172 | 170 | 171 | 12,000 |
2017/06/29 | 170 | 170 | 170 | 170 | 3,000 |
2017/06/28 | 169 | 171 | 169 | 170 | 21,000 |
2017/06/27 | 172 | 172 | 170 | 170 | 31,000 |
2017/06/26 | 172 | 172 | 172 | 172 | 2,000 |
2017/06/23 | 174 | 174 | 171 | 173 | 14,000 |
2017/06/22 | 173 | 173 | 173 | 173 | 3,000 |
2017/06/21 | 171 | 175 | 171 | 175 | 50,000 |
2017/06/20 | 170 | 170 | 169 | 170 | 6,000 |
2017/06/19 | 169 | 170 | 168 | 170 | 4,000 |
2017/06/16 | 168 | 170 | 168 | 169 | 12,000 |
2017/06/15 | 168 | 169 | 168 | 169 | 9,000 |
2017/06/14 | 168 | 169 | 168 | 169 | 11,000 |
2017/06/13 | 168 | 169 | 167 | 168 | 46,000 |
2017/06/12 | 170 | 170 | 169 | 170 | 38,000 |
2017/06/09 | 172 | 172 | 170 | 171 | 16,000 |
2017/06/08 | 173 | 174 | 172 | 172 | 28,000 |
2017/06/07 | 174 | 174 | 172 | 172 | 18,000 |
2017/06/06 | 175 | 175 | 175 | 175 | 109,000 |
2017/06/05 | 176 | 178 | 174 | 176 | 12,000 |
2017/06/02 | 177 | 178 | 176 | 177 | 12,000 |
2017/06/01 | 174 | 178 | 173 | 175 | 77,000 |
2017/05/31 | 172 | 176 | 171 | 176 | 13,000 |
2017/05/30 | 173 | 173 | 172 | 173 | 22,000 |
2017/05/29 | 175 | 175 | 174 | 174 | 2,000 |
2017/05/26 | 173 | 174 | 173 | 173 | 4,000 |
2017/05/25 | 175 | 175 | 172 | 175 | 33,000 |
2017/05/24 | 171 | 177 | 171 | 177 | 53,000 |
2017/05/23 | 174 | 193 | 170 | 171 | 429,000 |
2017/05/22 | 171 | 171 | 169 | 169 | 9,000 |
2017/05/19 | 168 | 169 | 168 | 168 | 8,000 |
2017/05/18 | 168 | 168 | 166 | 167 | 21,000 |
2017/05/17 | 169 | 169 | 169 | 169 | 4,000 |
2017/05/16 | 169 | 169 | 168 | 169 | 13,000 |
2017/05/15 | 169 | 169 | 168 | 168 | 9,000 |
2017/05/12 | 173 | 174 | 169 | 169 | 81,000 |
2017/05/11 | 173 | 173 | 173 | 173 | 11,000 |
2017/05/10 | 173 | 175 | 173 | 173 | 19,000 |
2017/05/09 | 173 | 173 | 173 | 173 | 9,000 |
2017/05/08 | 172 | 172 | 171 | 172 | 12,000 |
2017/05/02 | 170 | 176 | 169 | 170 | 42,000 |
2017/05/01 | 168 | 171 | 167 | 171 | 17,000 |
2017/04/28 | 168 | 168 | 168 | 168 | 2,000 |
2017/04/27 | 167 | 168 | 167 | 168 | 4,000 |
2017/04/26 | 167 | 169 | 167 | 168 | 9,000 |
2017/04/25 | 165 | 170 | 165 | 168 | 19,000 |
2017/04/24 | 165 | 166 | 165 | 165 | 18,000 |
2017/04/21 | 165 | 166 | 165 | 165 | 26,000 |
2017/04/20 | 167 | 168 | 167 | 168 | 4,000 |
2017/04/19 | 167 | 167 | 167 | 167 | 1,000 |
2017/04/18 | 164 | 166 | 164 | 166 | 2,000 |
2017/04/17 | 165 | 165 | 164 | 164 | 4,000 |
2017/04/14 | 166 | 166 | 166 | 166 | 2,000 |
2017/04/13 | 165 | 165 | 164 | 165 | 8,000 |
2017/04/12 | 166 | 166 | 165 | 165 | 12,000 |
2017/04/11 | 166 | 166 | 166 | 166 | 1,000 |
2017/04/10 | 165 | 169 | 165 | 169 | 12,000 |
2017/04/07 | 165 | 167 | 165 | 165 | 46,000 |
2017/04/06 | 169 | 170 | 167 | 167 | 20,000 |
2017/04/05 | 171 | 171 | 169 | 169 | 9,000 |
2017/04/04 | 170 | 172 | 168 | 169 | 18,000 |
2017/04/03 | 172 | 173 | 170 | 172 | 36,000 |
2017/03/31 | 174 | 174 | 173 | 173 | 3,000 |
2017/03/30 | 173 | 175 | 173 | 174 | 10,000 |
2017/03/29 | 175 | 176 | 174 | 174 | 15,000 |
2017/03/28 | 177 | 177 | 177 | 177 | 8,000 |
2017/03/27 | 176 | 177 | 175 | 177 | 32,000 |
2017/03/24 | 177 | 177 | 176 | 177 | 12,000 |
2017/03/23 | 177 | 177 | 175 | 177 | 41,000 |
2017/03/22 | 177 | 179 | 177 | 178 | 13,000 |
2017/03/21 | 177 | 180 | 177 | 179 | 18,000 |
2017/03/17 | 178 | 180 | 177 | 177 | 14,000 |
2017/03/16 | 178 | 179 | 177 | 177 | 8,000 |
2017/03/15 | 179 | 179 | 177 | 177 | 29,000 |
2017/03/14 | 179 | 180 | 178 | 178 | 22,000 |
2017/03/13 | 178 | 180 | 178 | 179 | 22,000 |
2017/03/10 | 180 | 182 | 180 | 180 | 9,000 |
2017/03/09 | 179 | 180 | 178 | 179 | 28,000 |
2017/03/08 | 180 | 180 | 178 | 178 | 14,000 |
2017/03/07 | 179 | 182 | 179 | 180 | 45,000 |
2017/03/06 | 179 | 179 | 179 | 179 | 11,000 |
2017/03/03 | 176 | 178 | 176 | 178 | 18,000 |
2017/03/02 | 176 | 178 | 176 | 178 | 12,000 |
2017/03/01 | 177 | 178 | 176 | 178 | 40,000 |
2017/02/28 | 176 | 180 | 176 | 177 | 60,000 |
2017/02/27 | 176 | 177 | 175 | 175 | 22,000 |
2017/02/24 | 176 | 177 | 176 | 177 | 8,000 |
2017/02/23 | 176 | 177 | 176 | 176 | 7,000 |
2017/02/22 | 178 | 178 | 177 | 177 | 6,000 |
2017/02/21 | 175 | 176 | 175 | 176 | 10,000 |
2017/02/20 | 175 | 175 | 175 | 175 | 1,000 |
2017/02/17 | 176 | 176 | 175 | 176 | 11,000 |
2017/02/16 | 176 | 177 | 174 | 176 | 29,000 |
2017/02/15 | 178 | 178 | 178 | 178 | 1,000 |
2017/02/14 | 180 | 180 | 176 | 177 | 22,000 |
2017/02/13 | 179 | 179 | 177 | 178 | 20,000 |
2017/02/10 | 176 | 177 | 175 | 177 | 16,000 |
2017/02/09 | 173 | 176 | 172 | 175 | 17,000 |
2017/02/08 | 173 | 173 | 173 | 173 | 5,000 |
2017/02/07 | 174 | 174 | 173 | 173 | 14,000 |
2017/02/06 | 178 | 178 | 174 | 174 | 21,000 |
2017/02/03 | 173 | 176 | 173 | 176 | 18,000 |
2017/02/02 | 173 | 175 | 173 | 173 | 16,000 |
2017/01/31 | 173 | 174 | 172 | 173 | 14,000 |
2017/01/30 | 173 | 175 | 173 | 174 | 12,000 |
2017/01/27 | 171 | 172 | 171 | 172 | 30,000 |
2017/01/26 | 174 | 174 | 171 | 171 | 69,000 |
2017/01/25 | 174 | 175 | 174 | 174 | 7,000 |
2017/01/24 | 172 | 173 | 172 | 173 | 27,000 |
2017/01/23 | 174 | 174 | 172 | 172 | 12,000 |
2017/01/20 | 173 | 175 | 173 | 174 | 33,000 |
2017/01/19 | 175 | 176 | 174 | 174 | 20,000 |
2017/01/18 | 173 | 174 | 171 | 174 | 59,000 |
2017/01/17 | 175 | 176 | 173 | 173 | 34,000 |
2017/01/16 | 177 | 177 | 175 | 175 | 22,000 |
2017/01/13 | 176 | 177 | 176 | 177 | 16,000 |
2017/01/12 | 178 | 180 | 176 | 177 | 40,000 |
2017/01/11 | 178 | 181 | 178 | 181 | 32,000 |
2017/01/10 | 179 | 181 | 178 | 178 | 49,000 |
2017/01/06 | 179 | 181 | 179 | 179 | 26,000 |
2017/01/05 | 180 | 181 | 177 | 180 | 70,000 |
2017/01/04 | 176 | 180 | 175 | 179 | 45,000 |