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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,601 | 1,606 | 1,585 | 1,606 | 400 |
| 2023/12/28 | 1,601 | 1,601 | 1,601 | 1,601 | 1,500 |
| 2023/12/27 | 1,640 | 1,641 | 1,600 | 1,620 | 7,500 |
| 2023/12/26 | 1,640 | 1,640 | 1,640 | 1,640 | 300 |
| 2023/12/25 | 1,667 | 1,667 | 1,667 | 1,667 | 700 |
| 2023/12/22 | 1,649 | 1,660 | 1,645 | 1,645 | 900 |
| 2023/12/21 | 1,649 | 1,652 | 1,634 | 1,652 | 900 |
| 2023/12/20 | 1,628 | 1,635 | 1,628 | 1,635 | 900 |
| 2023/12/18 | 1,650 | 1,650 | 1,637 | 1,637 | 1,000 |
| 2023/12/15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,200 |
| 2023/12/14 | 1,655 | 1,655 | 1,652 | 1,652 | 1,800 |
| 2023/12/13 | 1,650 | 1,656 | 1,650 | 1,656 | 1,200 |
| 2023/12/12 | 1,660 | 1,690 | 1,650 | 1,677 | 700 |
| 2023/12/11 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2023/12/08 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2023/12/07 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2023/12/06 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2023/12/05 | 1,726 | 1,726 | 1,661 | 1,688 | 900 |
| 2023/12/04 | 1,708 | 1,708 | 1,708 | 1,708 | 100 |
| 2023/12/01 | 1,724 | 1,724 | 1,684 | 1,684 | 200 |
| 2023/11/30 | 1,690 | 1,690 | 1,684 | 1,684 | 200 |
| 2023/11/29 | 1,700 | 1,710 | 1,684 | 1,684 | 600 |
| 2023/11/28 | 1,683 | 1,683 | 1,683 | 1,683 | 100 |
| 2023/11/24 | 1,671 | 1,674 | 1,671 | 1,674 | 300 |
| 2023/11/22 | 1,670 | 1,670 | 1,631 | 1,631 | 1,800 |
| 2023/11/21 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
| 2023/11/20 | 1,722 | 1,722 | 1,671 | 1,671 | 500 |
| 2023/11/16 | 1,652 | 1,670 | 1,630 | 1,652 | 3,100 |
| 2023/11/15 | 1,728 | 1,728 | 1,633 | 1,649 | 3,700 |
| 2023/11/14 | 1,664 | 1,688 | 1,664 | 1,688 | 400 |
| 2023/11/13 | 1,664 | 1,671 | 1,652 | 1,665 | 700 |
| 2023/11/10 | 1,750 | 1,750 | 1,623 | 1,623 | 1,200 |
| 2023/11/09 | 1,750 | 1,764 | 1,736 | 1,750 | 2,900 |
| 2023/11/08 | 1,736 | 1,744 | 1,736 | 1,744 | 800 |
| 2023/11/07 | 1,736 | 1,736 | 1,736 | 1,736 | 200 |
| 2023/11/06 | 1,780 | 1,781 | 1,709 | 1,709 | 5,800 |
| 2023/11/02 | 1,770 | 1,773 | 1,769 | 1,772 | 800 |
| 2023/10/31 | 1,750 | 1,767 | 1,750 | 1,767 | 300 |
| 2023/10/30 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2023/10/25 | 1,770 | 1,770 | 1,734 | 1,734 | 200 |
| 2023/10/24 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2023/10/20 | 1,754 | 1,779 | 1,754 | 1,779 | 300 |
| 2023/10/19 | 1,775 | 1,777 | 1,743 | 1,743 | 1,500 |
| 2023/10/18 | 1,790 | 1,798 | 1,775 | 1,775 | 800 |
| 2023/10/17 | 1,782 | 1,783 | 1,780 | 1,783 | 400 |
| 2023/10/16 | 1,770 | 1,787 | 1,770 | 1,781 | 1,000 |
| 2023/10/12 | 1,771 | 1,778 | 1,770 | 1,778 | 400 |
| 2023/10/11 | 1,776 | 1,776 | 1,770 | 1,770 | 800 |
| 2023/10/10 | 1,770 | 1,770 | 1,768 | 1,769 | 1,300 |
| 2023/10/06 | 1,780 | 1,780 | 1,757 | 1,757 | 200 |
| 2023/10/05 | 1,793 | 1,793 | 1,761 | 1,761 | 600 |
| 2023/10/03 | 1,756 | 1,756 | 1,753 | 1,753 | 200 |
| 2023/10/02 | 1,747 | 1,747 | 1,746 | 1,746 | 300 |
| 2023/09/28 | 1,732 | 1,754 | 1,730 | 1,754 | 800 |
| 2023/09/27 | 1,760 | 1,770 | 1,760 | 1,764 | 300 |
| 2023/09/26 | 1,783 | 1,783 | 1,759 | 1,759 | 400 |
| 2023/09/25 | 1,796 | 1,796 | 1,780 | 1,790 | 500 |
| 2023/09/22 | 1,790 | 1,790 | 1,780 | 1,785 | 800 |
| 2023/09/21 | 1,792 | 1,792 | 1,790 | 1,790 | 400 |
| 2023/09/20 | 1,791 | 1,797 | 1,780 | 1,789 | 2,000 |
| 2023/09/19 | 1,783 | 1,784 | 1,780 | 1,784 | 1,800 |
| 2023/09/15 | 1,780 | 1,783 | 1,780 | 1,783 | 1,400 |
| 2023/09/14 | 1,780 | 1,780 | 1,771 | 1,771 | 200 |
| 2023/09/12 | 1,770 | 1,770 | 1,768 | 1,768 | 200 |
| 2023/09/11 | 1,785 | 1,785 | 1,770 | 1,770 | 600 |
| 2023/09/08 | 1,780 | 1,794 | 1,780 | 1,788 | 300 |
| 2023/09/07 | 1,790 | 1,799 | 1,776 | 1,776 | 1,900 |
| 2023/09/06 | 1,800 | 1,800 | 1,780 | 1,793 | 4,500 |
| 2023/09/05 | 1,807 | 1,809 | 1,791 | 1,800 | 3,400 |
| 2023/09/04 | 1,789 | 1,805 | 1,787 | 1,805 | 1,500 |
| 2023/09/01 | 1,800 | 1,800 | 1,790 | 1,799 | 1,600 |
| 2023/08/31 | 1,800 | 1,800 | 1,797 | 1,797 | 400 |
| 2023/08/30 | 1,797 | 1,797 | 1,797 | 1,797 | 200 |
| 2023/08/29 | 1,790 | 1,799 | 1,790 | 1,797 | 1,100 |
| 2023/08/28 | 1,800 | 1,800 | 1,787 | 1,787 | 200 |
| 2023/08/25 | 1,795 | 1,798 | 1,780 | 1,780 | 2,900 |
| 2023/08/24 | 1,800 | 1,800 | 1,758 | 1,795 | 3,000 |
| 2023/08/23 | 1,800 | 1,800 | 1,780 | 1,780 | 700 |
| 2023/08/21 | 1,803 | 1,805 | 1,800 | 1,800 | 1,700 |
| 2023/08/18 | 1,820 | 1,820 | 1,800 | 1,803 | 1,400 |
| 2023/08/17 | 1,798 | 1,801 | 1,782 | 1,799 | 2,300 |
| 2023/08/16 | 1,775 | 1,798 | 1,735 | 1,798 | 2,800 |
| 2023/08/15 | 1,805 | 1,805 | 1,775 | 1,775 | 800 |
| 2023/08/14 | 1,805 | 1,810 | 1,799 | 1,799 | 1,100 |
| 2023/08/10 | 1,810 | 1,810 | 1,776 | 1,800 | 1,100 |
| 2023/08/09 | 1,799 | 1,810 | 1,799 | 1,810 | 300 |
| 2023/08/08 | 1,799 | 1,799 | 1,799 | 1,799 | 200 |
| 2023/08/07 | 1,773 | 1,801 | 1,773 | 1,799 | 3,400 |
| 2023/08/04 | 1,790 | 1,800 | 1,770 | 1,770 | 2,700 |
| 2023/08/03 | 1,780 | 1,790 | 1,748 | 1,786 | 3,300 |
| 2023/08/02 | 1,790 | 1,790 | 1,780 | 1,780 | 1,500 |
| 2023/08/01 | 1,780 | 1,800 | 1,780 | 1,790 | 1,800 |
| 2023/07/31 | 1,780 | 1,781 | 1,780 | 1,780 | 1,700 |
| 2023/07/28 | 1,790 | 1,790 | 1,754 | 1,754 | 2,100 |
| 2023/07/27 | 1,798 | 1,800 | 1,778 | 1,789 | 3,600 |
| 2023/07/26 | 1,790 | 1,799 | 1,790 | 1,799 | 800 |
| 2023/07/25 | 1,797 | 1,797 | 1,784 | 1,796 | 2,900 |
| 2023/07/24 | 1,752 | 1,785 | 1,752 | 1,784 | 2,600 |
| 2023/07/21 | 1,770 | 1,770 | 1,770 | 1,770 | 1,600 |
| 2023/07/20 | 1,770 | 1,771 | 1,761 | 1,761 | 800 |
| 2023/07/19 | 1,770 | 1,770 | 1,755 | 1,769 | 1,200 |
| 2023/07/18 | 1,777 | 1,779 | 1,770 | 1,770 | 2,200 |
| 2023/07/14 | 1,789 | 1,789 | 1,755 | 1,755 | 2,600 |
| 2023/07/13 | 1,796 | 1,796 | 1,750 | 1,750 | 4,400 |
| 2023/07/12 | 1,804 | 1,804 | 1,795 | 1,795 | 2,700 |
| 2023/07/11 | 1,800 | 1,803 | 1,798 | 1,800 | 1,500 |
| 2023/07/10 | 1,800 | 1,800 | 1,793 | 1,794 | 2,300 |
| 2023/07/07 | 1,802 | 1,803 | 1,800 | 1,800 | 1,200 |
| 2023/07/06 | 1,830 | 1,834 | 1,800 | 1,800 | 3,600 |
| 2023/07/05 | 1,835 | 1,840 | 1,830 | 1,830 | 3,300 |
| 2023/07/04 | 1,830 | 1,835 | 1,821 | 1,835 | 2,600 |
| 2023/07/03 | 1,806 | 1,835 | 1,806 | 1,830 | 3,200 |
| 2023/06/30 | 1,831 | 1,831 | 1,800 | 1,825 | 5,300 |
| 2023/06/29 | 1,808 | 1,832 | 1,806 | 1,830 | 3,200 |
| 2023/06/28 | 1,806 | 1,810 | 1,793 | 1,806 | 3,600 |
| 2023/06/27 | 1,815 | 1,816 | 1,769 | 1,806 | 3,600 |
| 2023/06/26 | 1,815 | 1,840 | 1,810 | 1,810 | 4,700 |
| 2023/06/23 | 1,828 | 1,869 | 1,800 | 1,815 | 6,300 |
| 2023/06/22 | 1,760 | 1,852 | 1,760 | 1,834 | 5,600 |
| 2023/06/21 | 1,750 | 1,780 | 1,750 | 1,760 | 3,800 |
| 2023/06/20 | 1,716 | 1,750 | 1,716 | 1,750 | 5,700 |
| 2023/06/19 | 1,680 | 1,749 | 1,679 | 1,731 | 6,100 |
| 2023/06/16 | 1,696 | 1,699 | 1,678 | 1,680 | 4,600 |
| 2023/06/15 | 1,640 | 1,705 | 1,630 | 1,696 | 5,900 |
| 2023/06/14 | 1,553 | 1,660 | 1,553 | 1,638 | 11,700 |
| 2023/06/13 | 1,480 | 1,561 | 1,480 | 1,516 | 5,700 |
| 2023/06/12 | 1,412 | 1,472 | 1,412 | 1,470 | 9,600 |
| 2023/06/09 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2023/06/08 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2023/06/07 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2023/06/06 | 1,403 | 1,438 | 1,403 | 1,410 | 900 |
| 2023/06/05 | 1,418 | 1,437 | 1,400 | 1,403 | 1,700 |
| 2023/06/02 | 1,400 | 1,400 | 1,361 | 1,388 | 600 |
| 2023/06/01 | 1,400 | 1,400 | 1,390 | 1,390 | 300 |
| 2023/05/31 | 1,404 | 1,404 | 1,372 | 1,372 | 600 |
| 2023/05/30 | 1,400 | 1,408 | 1,341 | 1,341 | 900 |
| 2023/05/29 | 1,466 | 1,466 | 1,411 | 1,411 | 900 |
| 2023/05/26 | 1,444 | 1,459 | 1,395 | 1,408 | 900 |
| 2023/05/25 | 1,394 | 1,394 | 1,388 | 1,388 | 200 |
| 2023/05/24 | 1,388 | 1,388 | 1,388 | 1,388 | 500 |
| 2023/05/23 | 1,380 | 1,407 | 1,380 | 1,390 | 1,600 |
| 2023/05/22 | 1,401 | 1,404 | 1,374 | 1,374 | 1,400 |
| 2023/05/19 | 1,413 | 1,413 | 1,408 | 1,413 | 1,300 |
| 2023/05/18 | 1,383 | 1,401 | 1,383 | 1,400 | 900 |
| 2023/05/17 | 1,382 | 1,383 | 1,382 | 1,383 | 200 |
| 2023/05/16 | 1,401 | 1,418 | 1,391 | 1,391 | 300 |
| 2023/05/15 | 1,431 | 1,431 | 1,370 | 1,371 | 5,400 |
| 2023/05/12 | 1,411 | 1,411 | 1,401 | 1,401 | 200 |
| 2023/05/11 | 1,434 | 1,434 | 1,420 | 1,420 | 200 |
| 2023/05/08 | 1,469 | 1,469 | 1,429 | 1,444 | 4,700 |
| 2023/05/02 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2023/05/01 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2023/04/25 | 1,536 | 1,536 | 1,500 | 1,524 | 1,500 |
| 2023/04/24 | 1,477 | 1,536 | 1,477 | 1,536 | 1,200 |
| 2023/04/21 | 1,407 | 1,450 | 1,407 | 1,450 | 600 |
| 2023/04/19 | 1,443 | 1,473 | 1,443 | 1,467 | 800 |
| 2023/04/18 | 1,443 | 1,467 | 1,436 | 1,436 | 800 |
| 2023/04/14 | 1,442 | 1,442 | 1,442 | 1,442 | 400 |
| 2023/04/12 | 1,416 | 1,489 | 1,416 | 1,472 | 4,200 |
| 2023/04/11 | 1,475 | 1,476 | 1,470 | 1,476 | 300 |
| 2023/04/10 | 1,449 | 1,466 | 1,449 | 1,466 | 800 |
| 2023/04/07 | 1,439 | 1,462 | 1,405 | 1,405 | 4,300 |
| 2023/04/06 | 1,399 | 1,422 | 1,378 | 1,417 | 8,300 |
| 2023/04/05 | 1,300 | 1,388 | 1,300 | 1,380 | 1,300 |
| 2023/04/04 | 1,314 | 1,316 | 1,281 | 1,316 | 2,300 |
| 2023/04/03 | 1,329 | 1,335 | 1,288 | 1,288 | 1,600 |
| 2023/03/31 | 1,380 | 1,380 | 1,333 | 1,335 | 5,500 |
| 2023/03/30 | 1,350 | 1,350 | 1,350 | 1,350 | 600 |
| 2023/03/29 | 1,346 | 1,346 | 1,342 | 1,342 | 1,000 |
| 2023/03/28 | 1,376 | 1,376 | 1,376 | 1,376 | 1,000 |
| 2023/03/27 | 1,360 | 1,377 | 1,360 | 1,377 | 1,500 |
| 2023/03/24 | 1,356 | 1,360 | 1,350 | 1,350 | 1,200 |
| 2023/03/23 | 1,353 | 1,353 | 1,352 | 1,352 | 400 |
| 2023/03/22 | 1,360 | 1,360 | 1,336 | 1,349 | 1,900 |
| 2023/03/20 | 1,350 | 1,360 | 1,336 | 1,360 | 1,300 |
| 2023/03/17 | 1,410 | 1,410 | 1,400 | 1,410 | 800 |
| 2023/03/15 | 1,390 | 1,396 | 1,390 | 1,390 | 3,300 |
| 2023/03/14 | 1,337 | 1,361 | 1,337 | 1,361 | 300 |
| 2023/03/13 | 1,394 | 1,394 | 1,390 | 1,390 | 2,300 |
| 2023/03/09 | 1,400 | 1,400 | 1,361 | 1,370 | 700 |
| 2023/03/08 | 1,399 | 1,400 | 1,399 | 1,400 | 1,000 |
| 2023/03/06 | 1,386 | 1,410 | 1,380 | 1,380 | 1,400 |
| 2023/03/03 | 1,334 | 1,387 | 1,334 | 1,356 | 1,000 |
| 2023/03/02 | 1,335 | 1,350 | 1,335 | 1,350 | 900 |
| 2023/03/01 | 1,334 | 1,334 | 1,334 | 1,334 | 100 |
| 2023/02/27 | 1,333 | 1,333 | 1,333 | 1,333 | 500 |
| 2023/02/24 | 1,331 | 1,331 | 1,328 | 1,328 | 500 |
| 2023/02/21 | 1,330 | 1,332 | 1,330 | 1,331 | 1,000 |
| 2023/02/20 | 1,334 | 1,334 | 1,334 | 1,334 | 1,300 |
| 2023/02/17 | 1,358 | 1,358 | 1,334 | 1,334 | 500 |
| 2023/02/15 | 1,362 | 1,362 | 1,362 | 1,362 | 100 |
| 2023/02/14 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2023/02/13 | 1,386 | 1,409 | 1,370 | 1,370 | 700 |
| 2023/02/10 | 1,385 | 1,385 | 1,385 | 1,385 | 1,500 |
| 2023/02/09 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2023/02/06 | 1,380 | 1,400 | 1,380 | 1,400 | 500 |
| 2023/02/03 | 1,335 | 1,354 | 1,330 | 1,354 | 1,100 |
| 2023/02/02 | 1,352 | 1,352 | 1,351 | 1,351 | 200 |
| 2023/02/01 | 1,365 | 1,365 | 1,364 | 1,364 | 200 |
| 2023/01/27 | 1,343 | 1,364 | 1,330 | 1,364 | 700 |
| 2023/01/25 | 1,410 | 1,410 | 1,395 | 1,395 | 400 |
| 2023/01/24 | 1,410 | 1,410 | 1,410 | 1,410 | 500 |
| 2023/01/20 | 1,394 | 1,410 | 1,394 | 1,410 | 400 |
| 2023/01/16 | 1,424 | 1,424 | 1,424 | 1,424 | 200 |
| 2023/01/06 | 1,340 | 1,399 | 1,340 | 1,399 | 500 |
| 2023/01/05 | 1,415 | 1,415 | 1,368 | 1,400 | 900 |
| 2023/01/04 | 1,291 | 1,291 | 1,291 | 1,291 | 100 |