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 |
---|---|---|---|---|---|
2018/12/28 | 636 | 675 | 636 | 667 | 3,200 |
2018/12/27 | 657 | 678 | 655 | 666 | 4,500 |
2018/12/26 | 667 | 667 | 615 | 648 | 7,600 |
2018/12/25 | 627 | 639 | 586 | 587 | 10,200 |
2018/12/21 | 659 | 697 | 620 | 666 | 13,700 |
2018/12/20 | 751 | 751 | 699 | 699 | 5,700 |
2018/12/19 | 783 | 787 | 758 | 768 | 4,200 |
2018/12/18 | 796 | 806 | 781 | 783 | 4,900 |
2018/12/17 | 835 | 848 | 819 | 848 | 3,800 |
2018/12/14 | 842 | 850 | 842 | 843 | 1,400 |
2018/12/13 | 851 | 857 | 850 | 851 | 2,400 |
2018/12/12 | 858 | 858 | 850 | 851 | 1,400 |
2018/12/11 | 865 | 865 | 858 | 858 | 600 |
2018/12/10 | 872 | 873 | 865 | 865 | 3,700 |
2018/12/07 | 900 | 900 | 890 | 890 | 1,300 |
2018/12/06 | 910 | 919 | 900 | 900 | 1,700 |
2018/12/05 | 912 | 912 | 900 | 910 | 1,300 |
2018/12/04 | 908 | 918 | 884 | 914 | 11,200 |
2018/12/03 | 873 | 988 | 873 | 908 | 7,200 |
2018/11/30 | 881 | 886 | 871 | 882 | 3,100 |
2018/11/29 | 887 | 890 | 881 | 890 | 4,900 |
2018/11/28 | 899 | 899 | 886 | 886 | 1,400 |
2018/11/27 | 899 | 900 | 885 | 885 | 2,400 |
2018/11/26 | 882 | 890 | 881 | 885 | 2,500 |
2018/11/22 | 882 | 925 | 882 | 882 | 2,400 |
2018/11/21 | 912 | 912 | 890 | 890 | 1,400 |
2018/11/20 | 938 | 938 | 912 | 914 | 1,300 |
2018/11/19 | 941 | 941 | 940 | 940 | 1,100 |
2018/11/16 | 955 | 955 | 954 | 954 | 700 |
2018/11/15 | 952 | 957 | 952 | 953 | 400 |
2018/11/14 | 962 | 988 | 951 | 973 | 2,800 |
2018/11/13 | 975 | 988 | 965 | 970 | 2,200 |
2018/11/12 | 972 | 987 | 972 | 975 | 1,600 |
2018/11/09 | 970 | 970 | 965 | 965 | 4,100 |
2018/11/08 | 976 | 976 | 967 | 970 | 900 |
2018/11/07 | 964 | 966 | 964 | 965 | 1,000 |
2018/11/06 | 961 | 976 | 961 | 965 | 1,000 |
2018/11/05 | 976 | 976 | 976 | 976 | 300 |
2018/11/02 | 961 | 961 | 952 | 961 | 600 |
2018/11/01 | 957 | 960 | 955 | 960 | 600 |
2018/10/31 | 965 | 965 | 946 | 957 | 1,900 |
2018/10/30 | 940 | 969 | 936 | 965 | 5,900 |
2018/10/29 | 1,081 | 1,081 | 990 | 990 | 2,300 |
2018/10/26 | 1,082 | 1,082 | 1,070 | 1,070 | 3,200 |
2018/10/25 | 1,113 | 1,113 | 1,083 | 1,090 | 1,800 |
2018/10/24 | 1,081 | 1,114 | 1,081 | 1,114 | 200 |
2018/10/23 | 1,091 | 1,105 | 1,090 | 1,090 | 1,600 |
2018/10/22 | 1,095 | 1,095 | 1,091 | 1,095 | 1,100 |
2018/10/19 | 1,101 | 1,101 | 1,095 | 1,095 | 4,800 |
2018/10/18 | 1,105 | 1,112 | 1,101 | 1,101 | 2,600 |
2018/10/17 | 1,116 | 1,118 | 1,104 | 1,104 | 2,300 |
2018/10/16 | 1,110 | 1,110 | 1,110 | 1,110 | 200 |
2018/10/15 | 1,149 | 1,149 | 1,111 | 1,111 | 800 |
2018/10/12 | 1,110 | 1,150 | 1,110 | 1,119 | 1,000 |
2018/10/11 | 1,103 | 1,137 | 1,100 | 1,110 | 6,200 |
2018/10/10 | 1,168 | 1,168 | 1,151 | 1,151 | 500 |
2018/10/09 | 1,155 | 1,155 | 1,143 | 1,145 | 1,800 |
2018/10/05 | 1,176 | 1,177 | 1,152 | 1,155 | 2,900 |
2018/10/04 | 1,158 | 1,158 | 1,151 | 1,155 | 3,000 |
2018/10/03 | 1,167 | 1,170 | 1,161 | 1,167 | 2,300 |
2018/10/02 | 1,184 | 1,184 | 1,170 | 1,171 | 1,700 |
2018/10/01 | 1,157 | 1,191 | 1,157 | 1,172 | 6,700 |
2018/09/28 | 1,154 | 1,157 | 1,145 | 1,155 | 3,900 |
2018/09/27 | 1,155 | 1,155 | 1,138 | 1,155 | 8,600 |
2018/09/26 | 1,201 | 1,201 | 1,138 | 1,157 | 9,300 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 121 | 124 | 121 | 121 | 46,000 |
2018/09/21 | 124 | 125 | 121 | 122 | 74,000 |
2018/09/20 | 124 | 126 | 123 | 125 | 24,000 |
2018/09/19 | 123 | 124 | 122 | 122 | 70,000 |
2018/09/18 | 122 | 126 | 121 | 121 | 174,000 |
2018/09/14 | 124 | 126 | 122 | 124 | 27,000 |
2018/09/13 | 122 | 124 | 121 | 124 | 29,000 |
2018/09/12 | 121 | 123 | 120 | 123 | 67,000 |
2018/09/11 | 125 | 127 | 120 | 121 | 203,000 |
2018/09/10 | 127 | 133 | 125 | 125 | 357,000 |
2018/09/07 | 136 | 138 | 125 | 130 | 721,000 |
2018/09/06 | 125 | 163 | 125 | 136 | 5,579,000 |
2018/09/05 | 122 | 122 | 120 | 120 | 14,000 |
2018/09/04 | 121 | 121 | 121 | 121 | 7,000 |
2018/09/03 | 123 | 123 | 120 | 120 | 9,000 |
2018/08/31 | 126 | 126 | 122 | 122 | 81,000 |
2018/08/30 | 122 | 123 | 121 | 121 | 34,000 |
2018/08/29 | 119 | 121 | 119 | 121 | 27,000 |
2018/08/28 | 119 | 120 | 119 | 120 | 19,000 |
2018/08/27 | 120 | 120 | 118 | 119 | 32,000 |
2018/08/24 | 121 | 122 | 118 | 120 | 78,000 |
2018/08/23 | 121 | 122 | 120 | 121 | 32,000 |
2018/08/22 | 121 | 123 | 121 | 123 | 34,000 |
2018/08/21 | 122 | 124 | 119 | 124 | 42,000 |
2018/08/20 | 126 | 126 | 122 | 122 | 9,000 |
2018/08/17 | 126 | 126 | 124 | 124 | 11,000 |
2018/08/16 | 122 | 124 | 122 | 123 | 9,000 |
2018/08/15 | 125 | 125 | 123 | 124 | 14,000 |
2018/08/14 | 119 | 126 | 119 | 126 | 40,000 |
2018/08/13 | 121 | 123 | 120 | 120 | 23,000 |
2018/08/10 | 122 | 123 | 122 | 122 | 18,000 |
2018/08/09 | 122 | 123 | 120 | 122 | 22,000 |
2018/08/08 | 121 | 123 | 121 | 122 | 9,000 |
2018/08/07 | 125 | 125 | 121 | 122 | 34,000 |
2018/08/06 | 127 | 127 | 125 | 125 | 20,000 |
2018/08/03 | 128 | 129 | 126 | 126 | 15,000 |
2018/08/02 | 129 | 129 | 128 | 129 | 13,000 |
2018/08/01 | 128 | 129 | 127 | 129 | 13,000 |
2018/07/31 | 129 | 129 | 126 | 127 | 33,000 |
2018/07/30 | 129 | 129 | 129 | 129 | 6,000 |
2018/07/27 | 132 | 132 | 130 | 130 | 8,000 |
2018/07/26 | 131 | 131 | 130 | 131 | 31,000 |
2018/07/25 | 129 | 133 | 129 | 133 | 62,000 |
2018/07/24 | 129 | 130 | 128 | 130 | 15,000 |
2018/07/23 | 129 | 129 | 129 | 129 | 1,000 |
2018/07/20 | 128 | 129 | 127 | 129 | 8,000 |
2018/07/19 | 129 | 130 | 128 | 128 | 31,000 |
2018/07/18 | 128 | 129 | 128 | 129 | 21,000 |
2018/07/17 | 131 | 131 | 128 | 128 | 21,000 |
2018/07/13 | 134 | 134 | 130 | 131 | 42,000 |
2018/07/12 | 131 | 134 | 131 | 134 | 15,000 |
2018/07/11 | 132 | 132 | 131 | 131 | 9,000 |
2018/07/10 | 134 | 134 | 131 | 132 | 22,000 |
2018/07/09 | 133 | 134 | 131 | 133 | 78,000 |
2018/07/06 | 129 | 129 | 127 | 128 | 43,000 |
2018/07/05 | 131 | 132 | 128 | 129 | 62,000 |
2018/07/04 | 131 | 132 | 131 | 131 | 27,000 |
2018/07/03 | 132 | 133 | 131 | 131 | 28,000 |
2018/07/02 | 133 | 134 | 130 | 131 | 81,000 |
2018/06/29 | 137 | 138 | 134 | 137 | 71,000 |
2018/06/28 | 141 | 141 | 136 | 139 | 77,000 |
2018/06/27 | 145 | 146 | 138 | 140 | 225,000 |
2018/06/26 | 136 | 163 | 135 | 144 | 3,201,000 |
2018/06/25 | 130 | 130 | 128 | 129 | 45,000 |
2018/06/22 | 130 | 131 | 130 | 131 | 12,000 |
2018/06/21 | 132 | 132 | 130 | 130 | 45,000 |
2018/06/20 | 133 | 133 | 132 | 133 | 32,000 |
2018/06/19 | 135 | 138 | 134 | 134 | 18,000 |
2018/06/18 | 136 | 140 | 132 | 133 | 48,000 |
2018/06/15 | 138 | 139 | 138 | 138 | 22,000 |
2018/06/14 | 142 | 143 | 138 | 140 | 11,000 |
2018/06/13 | 140 | 142 | 140 | 142 | 3,000 |
2018/06/12 | 140 | 140 | 138 | 140 | 4,000 |
2018/06/11 | 141 | 142 | 138 | 141 | 21,000 |
2018/06/08 | 141 | 143 | 139 | 141 | 19,000 |
2018/06/07 | 140 | 141 | 140 | 141 | 13,000 |
2018/06/06 | 135 | 145 | 135 | 141 | 53,000 |
2018/06/05 | 136 | 137 | 134 | 136 | 16,000 |
2018/06/04 | 136 | 136 | 136 | 136 | 7,000 |
2018/06/01 | 135 | 136 | 135 | 136 | 2,000 |
2018/05/31 | 137 | 138 | 135 | 135 | 13,000 |
2018/05/30 | 137 | 138 | 136 | 137 | 15,000 |
2018/05/29 | 138 | 138 | 137 | 138 | 17,000 |
2018/05/28 | 139 | 139 | 138 | 138 | 16,000 |
2018/05/25 | 138 | 139 | 138 | 139 | 2,000 |
2018/05/24 | 141 | 141 | 138 | 138 | 9,000 |
2018/05/23 | 138 | 140 | 138 | 140 | 12,000 |
2018/05/22 | 139 | 140 | 138 | 140 | 9,000 |
2018/05/21 | 139 | 140 | 139 | 140 | 5,000 |
2018/05/17 | 140 | 142 | 140 | 142 | 8,000 |
2018/05/16 | 140 | 142 | 140 | 142 | 5,000 |
2018/05/15 | 140 | 143 | 139 | 139 | 17,000 |
2018/05/14 | 139 | 143 | 139 | 140 | 45,000 |
2018/05/11 | 142 | 143 | 139 | 139 | 47,000 |
2018/05/10 | 142 | 142 | 142 | 142 | 6,000 |
2018/05/09 | 143 | 143 | 143 | 143 | 23,000 |
2018/05/08 | 143 | 143 | 142 | 143 | 5,000 |
2018/05/07 | 143 | 143 | 141 | 142 | 12,000 |
2018/05/02 | 143 | 143 | 141 | 142 | 5,000 |
2018/05/01 | 142 | 142 | 142 | 142 | 1,000 |
2018/04/27 | 142 | 142 | 141 | 142 | 19,000 |
2018/04/26 | 143 | 143 | 141 | 143 | 10,000 |
2018/04/25 | 144 | 144 | 143 | 143 | 3,000 |
2018/04/24 | 143 | 145 | 143 | 144 | 23,000 |
2018/04/20 | 143 | 143 | 143 | 143 | 2,000 |
2018/04/19 | 142 | 144 | 142 | 144 | 11,000 |
2018/04/18 | 142 | 144 | 141 | 144 | 12,000 |
2018/04/17 | 144 | 144 | 142 | 142 | 4,000 |
2018/04/13 | 141 | 144 | 141 | 144 | 9,000 |
2018/04/12 | 143 | 143 | 142 | 142 | 3,000 |
2018/04/11 | 141 | 143 | 141 | 143 | 41,000 |
2018/04/10 | 143 | 145 | 141 | 142 | 27,000 |
2018/04/09 | 147 | 148 | 136 | 140 | 99,000 |
2018/04/06 | 148 | 148 | 148 | 148 | 1,000 |
2018/04/05 | 151 | 151 | 148 | 148 | 5,000 |
2018/04/04 | 146 | 150 | 146 | 150 | 17,000 |
2018/04/03 | 145 | 145 | 145 | 145 | 10,000 |
2018/04/02 | 147 | 147 | 145 | 146 | 58,000 |
2018/03/30 | 149 | 149 | 145 | 148 | 25,000 |
2018/03/29 | 148 | 148 | 148 | 148 | 1,000 |
2018/03/28 | 147 | 147 | 147 | 147 | 1,000 |
2018/03/27 | 149 | 151 | 147 | 148 | 12,000 |
2018/03/26 | 145 | 145 | 145 | 145 | 3,000 |
2018/03/23 | 146 | 151 | 145 | 146 | 33,000 |
2018/03/22 | 149 | 150 | 149 | 149 | 6,000 |
2018/03/20 | 151 | 151 | 148 | 151 | 4,000 |
2018/03/19 | 150 | 155 | 148 | 155 | 17,000 |
2018/03/16 | 152 | 152 | 152 | 152 | 1,000 |
2018/03/15 | 154 | 154 | 154 | 154 | 4,000 |
2018/03/14 | 154 | 155 | 152 | 153 | 15,000 |
2018/03/13 | 149 | 156 | 149 | 155 | 63,000 |
2018/03/12 | 149 | 149 | 149 | 149 | 12,000 |
2018/03/09 | 150 | 151 | 149 | 149 | 20,000 |
2018/03/08 | 149 | 149 | 149 | 149 | 2,000 |
2018/03/06 | 146 | 149 | 146 | 149 | 3,000 |
2018/03/05 | 146 | 147 | 144 | 144 | 20,000 |
2018/03/02 | 148 | 150 | 145 | 145 | 18,000 |
2018/03/01 | 150 | 154 | 150 | 150 | 30,000 |
2018/02/28 | 152 | 152 | 151 | 152 | 13,000 |
2018/02/27 | 152 | 153 | 149 | 153 | 22,000 |
2018/02/26 | 154 | 155 | 151 | 151 | 22,000 |
2018/02/23 | 149 | 150 | 148 | 150 | 13,000 |
2018/02/22 | 147 | 148 | 146 | 146 | 13,000 |
2018/02/21 | 149 | 151 | 148 | 148 | 18,000 |
2018/02/20 | 149 | 149 | 147 | 147 | 12,000 |
2018/02/19 | 149 | 151 | 148 | 148 | 10,000 |
2018/02/16 | 143 | 148 | 142 | 148 | 32,000 |
2018/02/15 | 144 | 149 | 143 | 143 | 22,000 |
2018/02/14 | 147 | 147 | 143 | 146 | 51,000 |
2018/02/13 | 150 | 150 | 149 | 150 | 23,000 |
2018/02/09 | 150 | 153 | 147 | 149 | 47,000 |
2018/02/08 | 151 | 152 | 151 | 152 | 19,000 |
2018/02/07 | 160 | 160 | 150 | 150 | 71,000 |
2018/02/06 | 157 | 157 | 149 | 152 | 94,000 |
2018/02/05 | 163 | 163 | 161 | 161 | 11,000 |
2018/02/02 | 165 | 165 | 163 | 164 | 18,000 |
2018/02/01 | 166 | 168 | 163 | 165 | 44,000 |
2018/01/31 | 166 | 170 | 164 | 166 | 66,000 |
2018/01/30 | 165 | 179 | 165 | 172 | 687,000 |
2018/01/29 | 163 | 165 | 161 | 162 | 27,000 |
2018/01/26 | 169 | 169 | 161 | 162 | 141,000 |
2018/01/25 | 156 | 182 | 156 | 167 | 1,447,000 |
2018/01/24 | 154 | 155 | 153 | 153 | 16,000 |
2018/01/23 | 155 | 157 | 153 | 153 | 32,000 |
2018/01/22 | 156 | 156 | 153 | 154 | 30,000 |
2018/01/19 | 156 | 158 | 155 | 158 | 8,000 |
2018/01/18 | 154 | 158 | 154 | 156 | 18,000 |
2018/01/17 | 160 | 160 | 154 | 155 | 18,000 |
2018/01/16 | 160 | 160 | 156 | 160 | 13,000 |
2018/01/15 | 160 | 161 | 160 | 160 | 16,000 |
2018/01/12 | 156 | 159 | 156 | 159 | 14,000 |
2018/01/11 | 153 | 158 | 153 | 156 | 34,000 |
2018/01/10 | 150 | 152 | 150 | 151 | 34,000 |
2018/01/09 | 149 | 150 | 148 | 149 | 16,000 |
2018/01/05 | 150 | 150 | 146 | 149 | 27,000 |
2018/01/04 | 148 | 149 | 147 | 148 | 17,000 |