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 |
---|---|---|---|---|---|
1986/12/27 | 440 | 440 | 440 | 440 | 6,000 |
1986/12/26 | 458 | 458 | 458 | 458 | 1,000 |
1986/12/25 | 458 | 458 | 458 | 458 | 1,000 |
1986/12/24 | 450 | 450 | 450 | 450 | 7,000 |
1986/12/23 | 454 | 454 | 450 | 450 | 10,000 |
1986/12/22 | 455 | 456 | 455 | 455 | 5,000 |
1986/12/19 | 455 | 455 | 455 | 455 | 1,000 |
1986/12/18 | 466 | 466 | 460 | 460 | 10,000 |
1986/12/17 | 466 | 467 | 466 | 467 | 5,000 |
1986/12/16 | 461 | 462 | 461 | 461 | 4,000 |
1986/12/15 | 461 | 461 | 461 | 461 | 1,000 |
1986/12/12 | 460 | 460 | 460 | 460 | 4,000 |
1986/12/10 | 470 | 470 | 465 | 465 | 4,000 |
1986/12/09 | 465 | 465 | 465 | 465 | 1,000 |
1986/12/08 | 470 | 470 | 470 | 470 | 2,000 |
1986/12/06 | 471 | 471 | 471 | 471 | 1,000 |
1986/12/05 | 477 | 477 | 471 | 471 | 5,000 |
1986/12/04 | 490 | 490 | 477 | 477 | 7,000 |
1986/12/03 | 480 | 483 | 480 | 483 | 5,000 |
1986/12/02 | 471 | 498 | 471 | 493 | 10,000 |
1986/12/01 | 470 | 474 | 467 | 470 | 13,000 |
1986/11/29 | 460 | 465 | 460 | 465 | 8,000 |
1986/11/28 | 460 | 460 | 459 | 459 | 10,000 |
1986/11/27 | 460 | 460 | 460 | 460 | 3,000 |
1986/11/26 | 470 | 470 | 465 | 465 | 5,000 |
1986/11/25 | 470 | 470 | 470 | 470 | 7,000 |
1986/11/22 | 436 | 450 | 436 | 450 | 4,000 |
1986/11/21 | 426 | 435 | 426 | 435 | 9,000 |
1986/11/20 | 440 | 441 | 435 | 436 | 8,000 |
1986/11/19 | 435 | 435 | 435 | 435 | 1,000 |
1986/11/18 | 440 | 440 | 429 | 430 | 3,000 |
1986/11/14 | 440 | 440 | 440 | 440 | 3,000 |
1986/11/13 | 439 | 440 | 439 | 440 | 4,000 |
1986/11/12 | 439 | 439 | 439 | 439 | 15,000 |
1986/11/10 | 425 | 425 | 424 | 424 | 9,000 |
1986/11/07 | 410 | 425 | 410 | 425 | 18,000 |
1986/11/06 | 412 | 412 | 412 | 412 | 7,000 |
1986/11/04 | 437 | 437 | 437 | 437 | 4,000 |
1986/11/01 | 442 | 442 | 442 | 442 | 3,000 |
1986/10/28 | 412 | 412 | 412 | 412 | 2,000 |
1986/10/27 | 411 | 411 | 411 | 411 | 1,000 |
1986/10/24 | 397 | 402 | 397 | 402 | 2,000 |
1986/10/23 | 400 | 400 | 396 | 396 | 8,000 |
1986/10/22 | 405 | 405 | 405 | 405 | 6,000 |
1986/10/21 | 430 | 430 | 425 | 425 | 7,000 |
1986/10/20 | 430 | 430 | 425 | 425 | 3,000 |
1986/10/17 | 430 | 430 | 430 | 430 | 8,000 |
1986/10/15 | 430 | 430 | 430 | 430 | 6,000 |
1986/10/14 | 450 | 450 | 450 | 450 | 2,000 |
1986/10/07 | 432 | 440 | 432 | 440 | 2,000 |
1986/10/06 | 435 | 435 | 430 | 430 | 3,000 |
1986/10/04 | 445 | 445 | 445 | 445 | 3,000 |
1986/10/03 | 430 | 435 | 430 | 435 | 7,000 |
1986/10/02 | 430 | 430 | 430 | 430 | 12,000 |
1986/10/01 | 431 | 431 | 430 | 430 | 3,000 |
1986/09/30 | 431 | 431 | 430 | 430 | 3,000 |
1986/09/29 | 440 | 440 | 431 | 431 | 6,000 |
1986/09/27 | 435 | 435 | 435 | 435 | 11,000 |
1986/09/26 | 445 | 445 | 435 | 435 | 8,000 |
1986/09/25 | 450 | 451 | 430 | 430 | 19,000 |
1986/09/24 | 455 | 455 | 450 | 451 | 10,000 |
1986/09/22 | 455 | 455 | 455 | 455 | 2,000 |
1986/09/19 | 461 | 461 | 456 | 456 | 6,000 |
1986/09/18 | 460 | 461 | 455 | 455 | 7,000 |
1986/09/17 | 470 | 470 | 460 | 461 | 10,000 |
1986/09/16 | 475 | 475 | 475 | 475 | 5,000 |
1986/09/12 | 475 | 475 | 475 | 475 | 2,000 |
1986/09/11 | 475 | 475 | 475 | 475 | 5,000 |
1986/09/10 | 470 | 470 | 470 | 470 | 1,000 |
1986/09/09 | 470 | 470 | 470 | 470 | 1,000 |
1986/09/08 | 470 | 470 | 470 | 470 | 8,000 |
1986/09/06 | 475 | 480 | 475 | 480 | 5,000 |
1986/09/05 | 480 | 480 | 480 | 480 | 2,000 |
1986/09/04 | 480 | 490 | 480 | 480 | 9,000 |
1986/09/03 | 480 | 480 | 480 | 480 | 4,000 |
1986/09/02 | 490 | 490 | 490 | 490 | 2,000 |
1986/09/01 | 485 | 490 | 476 | 490 | 17,000 |
1986/08/30 | 480 | 480 | 480 | 480 | 3,000 |
1986/08/29 | 471 | 475 | 470 | 472 | 24,000 |
1986/08/28 | 471 | 471 | 470 | 470 | 12,000 |
1986/08/27 | 480 | 480 | 470 | 470 | 18,000 |
1986/08/26 | 490 | 490 | 485 | 485 | 9,000 |
1986/08/25 | 480 | 490 | 480 | 490 | 21,000 |
1986/08/23 | 472 | 475 | 472 | 475 | 9,000 |
1986/08/22 | 490 | 490 | 470 | 470 | 7,000 |
1986/08/21 | 504 | 505 | 500 | 500 | 11,000 |
1986/08/20 | 510 | 510 | 509 | 510 | 9,000 |
1986/08/19 | 512 | 512 | 510 | 510 | 15,000 |
1986/08/18 | 520 | 520 | 510 | 510 | 19,000 |
1986/08/15 | 515 | 515 | 510 | 510 | 8,000 |
1986/08/14 | 530 | 530 | 515 | 515 | 8,000 |
1986/08/13 | 535 | 535 | 530 | 530 | 17,000 |
1986/08/12 | 535 | 535 | 520 | 520 | 5,000 |
1986/08/11 | 520 | 520 | 516 | 516 | 14,000 |
1986/08/08 | 540 | 540 | 518 | 518 | 4,000 |
1986/08/07 | 510 | 530 | 510 | 530 | 10,000 |
1986/08/06 | 567 | 567 | 555 | 555 | 10,000 |
1986/08/05 | 568 | 568 | 568 | 568 | 1,000 |
1986/08/04 | 560 | 569 | 560 | 569 | 13,000 |
1986/08/02 | 523 | 554 | 523 | 551 | 17,000 |
1986/08/01 | 529 | 530 | 522 | 523 | 8,000 |
1986/07/31 | 530 | 530 | 530 | 530 | 6,000 |
1986/07/29 | 559 | 574 | 559 | 574 | 27,000 |
1986/07/26 | 565 | 570 | 564 | 570 | 7,000 |
1986/07/25 | 575 | 575 | 575 | 575 | 6,000 |
1986/07/23 | 575 | 575 | 573 | 573 | 10,000 |
1986/07/22 | 550 | 579 | 550 | 579 | 11,000 |
1986/07/21 | 552 | 552 | 529 | 530 | 14,000 |
1986/07/19 | 551 | 551 | 551 | 551 | 6,000 |
1986/07/18 | 568 | 568 | 550 | 550 | 14,000 |
1986/07/17 | 580 | 580 | 568 | 568 | 14,000 |
1986/07/16 | 568 | 580 | 565 | 580 | 28,000 |
1986/07/15 | 570 | 575 | 561 | 561 | 9,000 |
1986/07/14 | 595 | 595 | 575 | 575 | 14,000 |
1986/07/11 | 582 | 590 | 582 | 590 | 6,000 |
1986/07/10 | 609 | 609 | 581 | 581 | 22,000 |
1986/07/09 | 581 | 599 | 581 | 599 | 21,000 |
1986/07/08 | 599 | 599 | 581 | 581 | 13,000 |
1986/07/07 | 620 | 620 | 614 | 614 | 15,000 |
1986/07/05 | 600 | 609 | 600 | 609 | 33,000 |
1986/07/04 | 570 | 600 | 570 | 600 | 41,000 |
1986/07/03 | 599 | 599 | 565 | 565 | 31,000 |
1986/07/02 | 590 | 600 | 582 | 600 | 60,000 |
1986/07/01 | 630 | 631 | 610 | 620 | 116,000 |
1986/06/30 | 650 | 665 | 630 | 638 | 231,000 |
1986/06/28 | 610 | 640 | 610 | 640 | 275,000 |
1986/06/27 | 585 | 620 | 575 | 605 | 305,000 |
1986/06/26 | 560 | 588 | 560 | 585 | 228,000 |
1986/06/25 | 535 | 560 | 535 | 545 | 287,000 |
1986/06/24 | 525 | 540 | 525 | 533 | 42,000 |
1986/06/23 | 515 | 535 | 515 | 535 | 31,000 |
1986/06/21 | 520 | 522 | 515 | 515 | 17,000 |
1986/06/20 | 536 | 544 | 511 | 524 | 54,000 |
1986/06/19 | 535 | 545 | 530 | 540 | 138,000 |
1986/06/18 | 495 | 530 | 495 | 525 | 159,000 |
1986/06/17 | 500 | 520 | 500 | 510 | 61,000 |
1986/06/16 | 485 | 496 | 485 | 496 | 15,000 |
1986/06/13 | 475 | 485 | 475 | 480 | 27,000 |
1986/06/12 | 475 | 475 | 472 | 475 | 13,000 |
1986/06/11 | 475 | 475 | 474 | 475 | 37,000 |
1986/06/10 | 475 | 480 | 475 | 475 | 14,000 |
1986/06/09 | 470 | 473 | 468 | 470 | 14,000 |
1986/06/07 | 475 | 475 | 475 | 475 | 3,000 |
1986/06/06 | 475 | 475 | 470 | 470 | 17,000 |
1986/06/05 | 471 | 475 | 471 | 472 | 8,000 |
1986/06/04 | 475 | 475 | 475 | 475 | 5,000 |
1986/06/03 | 475 | 475 | 475 | 475 | 1,000 |
1986/06/02 | 471 | 471 | 470 | 470 | 5,000 |
1986/05/31 | 480 | 480 | 470 | 470 | 7,000 |
1986/05/30 | 480 | 480 | 480 | 480 | 2,000 |
1986/05/29 | 485 | 485 | 480 | 480 | 9,000 |
1986/05/28 | 471 | 485 | 471 | 480 | 17,000 |
1986/05/27 | 474 | 474 | 474 | 474 | 8,000 |
1986/05/26 | 465 | 475 | 460 | 475 | 18,000 |
1986/05/24 | 460 | 461 | 460 | 460 | 18,000 |
1986/05/23 | 461 | 464 | 460 | 460 | 26,000 |
1986/05/22 | 460 | 465 | 460 | 460 | 15,000 |
1986/05/21 | 470 | 470 | 460 | 460 | 10,000 |
1986/05/20 | 470 | 470 | 465 | 465 | 3,000 |
1986/05/19 | 470 | 470 | 470 | 470 | 6,000 |
1986/05/17 | 470 | 470 | 469 | 469 | 5,000 |
1986/05/16 | 474 | 474 | 470 | 470 | 9,000 |
1986/05/15 | 472 | 472 | 470 | 470 | 5,000 |
1986/05/14 | 475 | 475 | 473 | 473 | 5,000 |
1986/05/13 | 483 | 483 | 470 | 471 | 15,000 |
1986/05/12 | 470 | 480 | 470 | 480 | 5,000 |
1986/05/09 | 470 | 470 | 470 | 470 | 2,000 |
1986/05/08 | 491 | 491 | 476 | 480 | 16,000 |
1986/05/06 | 461 | 462 | 461 | 462 | 7,000 |
1986/05/02 | 454 | 454 | 453 | 454 | 5,000 |
1986/05/01 | 460 | 460 | 454 | 454 | 3,000 |
1986/04/30 | 454 | 455 | 453 | 453 | 5,000 |
1986/04/28 | 451 | 451 | 451 | 451 | 1,000 |
1986/04/26 | 455 | 455 | 455 | 455 | 7,000 |
1986/04/25 | 455 | 455 | 450 | 455 | 7,000 |
1986/04/24 | 450 | 460 | 450 | 460 | 9,000 |
1986/04/23 | 450 | 450 | 450 | 450 | 11,000 |
1986/04/22 | 450 | 450 | 450 | 450 | 7,000 |
1986/04/21 | 451 | 451 | 450 | 450 | 3,000 |
1986/04/19 | 456 | 456 | 450 | 450 | 5,000 |
1986/04/18 | 460 | 460 | 450 | 456 | 7,000 |
1986/04/17 | 460 | 460 | 460 | 460 | 2,000 |
1986/04/16 | 460 | 460 | 460 | 460 | 5,000 |
1986/04/14 | 435 | 436 | 435 | 436 | 33,000 |
1986/04/11 | 435 | 436 | 435 | 435 | 30,000 |
1986/04/10 | 435 | 439 | 430 | 435 | 111,000 |
1986/04/09 | 445 | 445 | 443 | 443 | 11,000 |
1986/04/08 | 450 | 450 | 445 | 445 | 9,000 |
1986/04/03 | 450 | 450 | 445 | 445 | 5,000 |
1986/04/02 | 450 | 450 | 450 | 450 | 6,000 |
1986/03/29 | 439 | 450 | 439 | 450 | 27,000 |
1986/03/28 | 434 | 439 | 434 | 439 | 4,000 |
1986/03/27 | 436 | 436 | 430 | 430 | 7,000 |
1986/03/26 | 451 | 451 | 451 | 451 | 7,000 |
1986/03/25 | 451 | 451 | 451 | 451 | 5,000 |
1986/03/24 | 454 | 460 | 450 | 454 | 16,000 |
1986/03/22 | 454 | 454 | 454 | 454 | 4,000 |
1986/03/20 | 460 | 460 | 455 | 455 | 9,000 |
1986/03/19 | 465 | 470 | 465 | 465 | 17,000 |
1986/03/18 | 460 | 470 | 460 | 470 | 16,000 |
1986/03/17 | 458 | 460 | 450 | 450 | 36,000 |
1986/03/15 | 456 | 456 | 450 | 455 | 37,000 |
1986/03/14 | 458 | 460 | 458 | 460 | 13,000 |
1986/03/13 | 465 | 465 | 455 | 455 | 14,000 |
1986/03/12 | 463 | 465 | 460 | 464 | 15,000 |
1986/03/11 | 480 | 480 | 461 | 461 | 26,000 |
1986/03/07 | 497 | 497 | 494 | 494 | 18,000 |
1986/03/06 | 500 | 500 | 497 | 497 | 5,000 |
1986/03/05 | 505 | 505 | 501 | 501 | 3,000 |
1986/03/04 | 500 | 509 | 500 | 509 | 9,000 |
1986/03/03 | 504 | 510 | 497 | 510 | 23,000 |
1986/03/01 | 500 | 504 | 500 | 504 | 8,000 |
1986/02/28 | 495 | 510 | 495 | 500 | 49,000 |
1986/02/27 | 507 | 515 | 495 | 495 | 26,000 |
1986/02/26 | 515 | 520 | 505 | 515 | 58,000 |
1986/02/25 | 490 | 525 | 490 | 525 | 52,000 |
1986/02/24 | 475 | 480 | 475 | 480 | 20,000 |
1986/02/22 | 479 | 480 | 479 | 480 | 28,000 |
1986/02/21 | 470 | 480 | 470 | 480 | 9,000 |
1986/02/19 | 466 | 466 | 457 | 457 | 15,000 |
1986/02/18 | 480 | 480 | 476 | 476 | 13,000 |
1986/02/17 | 462 | 480 | 462 | 480 | 11,000 |
1986/02/15 | 451 | 451 | 451 | 451 | 12,000 |
1986/02/13 | 436 | 439 | 436 | 439 | 4,000 |
1986/02/12 | 435 | 435 | 433 | 435 | 6,000 |
1986/02/07 | 431 | 431 | 431 | 431 | 4,000 |
1986/02/06 | 435 | 435 | 430 | 430 | 4,000 |
1986/02/05 | 430 | 430 | 430 | 430 | 21,000 |
1986/02/04 | 429 | 430 | 425 | 430 | 14,000 |
1986/02/03 | 430 | 430 | 428 | 430 | 18,000 |
1986/01/31 | 430 | 430 | 427 | 428 | 29,000 |
1986/01/30 | 427 | 430 | 427 | 430 | 25,000 |
1986/01/29 | 427 | 427 | 427 | 427 | 2,000 |
1986/01/28 | 428 | 428 | 425 | 425 | 8,000 |
1986/01/27 | 430 | 430 | 428 | 428 | 7,000 |
1986/01/25 | 429 | 430 | 428 | 430 | 8,000 |
1986/01/24 | 430 | 430 | 428 | 428 | 8,000 |
1986/01/23 | 430 | 430 | 430 | 430 | 12,000 |
1986/01/22 | 427 | 430 | 425 | 430 | 22,000 |
1986/01/21 | 430 | 430 | 427 | 430 | 15,000 |
1986/01/20 | 430 | 430 | 430 | 430 | 15,000 |
1986/01/18 | 430 | 430 | 430 | 430 | 6,000 |
1986/01/17 | 430 | 430 | 427 | 427 | 16,000 |
1986/01/16 | 430 | 430 | 421 | 430 | 16,000 |
1986/01/14 | 430 | 430 | 430 | 430 | 10,000 |
1986/01/13 | 425 | 425 | 425 | 425 | 2,000 |
1986/01/10 | 421 | 425 | 420 | 420 | 22,000 |
1986/01/09 | 430 | 430 | 420 | 420 | 38,000 |
1986/01/08 | 432 | 432 | 420 | 432 | 14,000 |
1986/01/07 | 420 | 425 | 420 | 425 | 5,000 |
1986/01/06 | 420 | 420 | 419 | 420 | 11,000 |