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 |
---|---|---|---|---|---|
1988/12/28 | 730 | 730 | 730 | 730 | 4,000 |
1988/12/27 | 730 | 730 | 720 | 720 | 5,000 |
1988/12/26 | 730 | 740 | 730 | 740 | 5,000 |
1988/12/24 | 715 | 730 | 715 | 730 | 5,000 |
1988/12/23 | 712 | 715 | 710 | 711 | 9,000 |
1988/12/22 | 712 | 712 | 712 | 712 | 2,000 |
1988/12/21 | 716 | 716 | 716 | 716 | 2,000 |
1988/12/20 | 716 | 716 | 710 | 710 | 4,000 |
1988/12/19 | 730 | 730 | 712 | 712 | 5,000 |
1988/12/16 | 713 | 750 | 713 | 750 | 10,000 |
1988/12/15 | 708 | 710 | 708 | 710 | 3,000 |
1988/12/14 | 726 | 730 | 706 | 706 | 23,000 |
1988/12/12 | 739 | 739 | 725 | 725 | 14,000 |
1988/12/09 | 730 | 739 | 725 | 739 | 7,000 |
1988/12/08 | 727 | 739 | 727 | 739 | 15,000 |
1988/12/07 | 722 | 725 | 722 | 725 | 9,000 |
1988/12/06 | 720 | 730 | 720 | 721 | 5,000 |
1988/12/05 | 719 | 719 | 718 | 719 | 5,000 |
1988/12/03 | 718 | 718 | 717 | 717 | 2,000 |
1988/12/02 | 730 | 730 | 716 | 716 | 19,000 |
1988/12/01 | 720 | 730 | 715 | 719 | 31,000 |
1988/11/30 | 730 | 730 | 720 | 720 | 5,000 |
1988/11/29 | 720 | 720 | 720 | 720 | 2,000 |
1988/11/28 | 741 | 741 | 735 | 735 | 3,000 |
1988/11/26 | 735 | 735 | 735 | 735 | 3,000 |
1988/11/25 | 760 | 760 | 760 | 760 | 10,000 |
1988/11/22 | 720 | 726 | 720 | 726 | 13,000 |
1988/11/21 | 722 | 722 | 722 | 722 | 5,000 |
1988/11/18 | 696 | 703 | 690 | 703 | 10,000 |
1988/11/17 | 700 | 700 | 691 | 691 | 9,000 |
1988/11/16 | 700 | 700 | 700 | 700 | 6,000 |
1988/11/15 | 681 | 690 | 681 | 690 | 7,000 |
1988/11/10 | 692 | 692 | 650 | 650 | 34,000 |
1988/11/09 | 680 | 680 | 662 | 662 | 5,000 |
1988/11/08 | 690 | 690 | 686 | 686 | 2,000 |
1988/11/07 | 698 | 703 | 698 | 703 | 2,000 |
1988/11/05 | 680 | 680 | 680 | 680 | 3,000 |
1988/11/04 | 686 | 686 | 686 | 686 | 2,000 |
1988/11/02 | 685 | 695 | 685 | 695 | 7,000 |
1988/11/01 | 690 | 699 | 690 | 698 | 8,000 |
1988/10/31 | 685 | 685 | 685 | 685 | 1,000 |
1988/10/29 | 680 | 680 | 660 | 680 | 5,000 |
1988/10/28 | 680 | 680 | 680 | 680 | 1,000 |
1988/10/27 | 679 | 679 | 679 | 679 | 1,000 |
1988/10/26 | 651 | 661 | 651 | 655 | 12,000 |
1988/10/25 | 651 | 651 | 651 | 651 | 7,000 |
1988/10/24 | 660 | 660 | 650 | 650 | 13,000 |
1988/10/21 | 670 | 670 | 664 | 664 | 2,000 |
1988/10/20 | 664 | 680 | 664 | 680 | 6,000 |
1988/10/19 | 663 | 663 | 663 | 663 | 4,000 |
1988/10/18 | 665 | 680 | 665 | 680 | 3,000 |
1988/10/17 | 674 | 674 | 670 | 674 | 5,000 |
1988/10/14 | 674 | 674 | 674 | 674 | 1,000 |
1988/10/13 | 671 | 699 | 671 | 673 | 6,000 |
1988/10/12 | 672 | 674 | 671 | 671 | 9,000 |
1988/10/11 | 675 | 675 | 672 | 672 | 5,000 |
1988/10/06 | 676 | 690 | 676 | 690 | 7,000 |
1988/10/05 | 694 | 694 | 673 | 675 | 7,000 |
1988/10/03 | 674 | 674 | 674 | 674 | 2,000 |
1988/09/29 | 700 | 700 | 671 | 671 | 6,000 |
1988/09/28 | 663 | 695 | 663 | 695 | 8,000 |
1988/09/27 | 695 | 695 | 661 | 661 | 14,000 |
1988/09/26 | 701 | 701 | 700 | 700 | 13,000 |
1988/09/24 | 711 | 711 | 710 | 710 | 2,000 |
1988/09/22 | 701 | 701 | 701 | 701 | 1,000 |
1988/09/20 | 730 | 730 | 700 | 700 | 10,000 |
1988/09/13 | 750 | 780 | 750 | 780 | 5,000 |
1988/09/12 | 725 | 725 | 725 | 725 | 1,000 |
1988/09/09 | 726 | 726 | 725 | 725 | 10,000 |
1988/09/08 | 725 | 726 | 725 | 726 | 4,000 |
1988/09/07 | 725 | 725 | 725 | 725 | 3,000 |
1988/09/06 | 726 | 727 | 725 | 725 | 4,000 |
1988/09/03 | 725 | 725 | 725 | 725 | 3,000 |
1988/09/02 | 741 | 741 | 730 | 730 | 11,000 |
1988/09/01 | 731 | 731 | 731 | 731 | 2,000 |
1988/08/31 | 750 | 750 | 730 | 730 | 20,000 |
1988/08/30 | 760 | 760 | 750 | 750 | 4,000 |
1988/08/29 | 756 | 760 | 756 | 760 | 5,000 |
1988/08/25 | 751 | 751 | 751 | 751 | 4,000 |
1988/08/24 | 769 | 771 | 769 | 771 | 3,000 |
1988/08/22 | 780 | 780 | 730 | 730 | 22,000 |
1988/08/19 | 785 | 785 | 785 | 785 | 1,000 |
1988/08/18 | 800 | 800 | 785 | 785 | 3,000 |
1988/08/17 | 780 | 800 | 780 | 800 | 4,000 |
1988/08/12 | 780 | 815 | 780 | 815 | 7,000 |
1988/08/11 | 800 | 800 | 800 | 800 | 8,000 |
1988/08/10 | 810 | 810 | 810 | 810 | 2,000 |
1988/08/08 | 810 | 811 | 810 | 810 | 10,000 |
1988/08/06 | 810 | 810 | 810 | 810 | 1,000 |
1988/08/05 | 830 | 830 | 810 | 810 | 25,000 |
1988/08/04 | 821 | 835 | 821 | 830 | 8,000 |
1988/08/03 | 810 | 836 | 810 | 820 | 23,000 |
1988/08/02 | 800 | 805 | 799 | 805 | 29,000 |
1988/08/01 | 781 | 781 | 775 | 780 | 6,000 |
1988/07/30 | 780 | 781 | 780 | 781 | 2,000 |
1988/07/29 | 780 | 780 | 770 | 770 | 28,000 |
1988/07/28 | 772 | 780 | 772 | 780 | 6,000 |
1988/07/27 | 780 | 780 | 770 | 770 | 16,000 |
1988/07/26 | 780 | 782 | 780 | 782 | 3,000 |
1988/07/25 | 780 | 780 | 770 | 770 | 5,000 |
1988/07/23 | 769 | 775 | 769 | 770 | 10,000 |
1988/07/22 | 775 | 775 | 775 | 775 | 1,000 |
1988/07/21 | 781 | 781 | 775 | 775 | 10,000 |
1988/07/20 | 780 | 780 | 775 | 775 | 8,000 |
1988/07/19 | 800 | 800 | 780 | 780 | 15,000 |
1988/07/14 | 805 | 805 | 800 | 800 | 4,000 |
1988/07/13 | 811 | 815 | 800 | 815 | 13,000 |
1988/07/12 | 812 | 820 | 811 | 820 | 8,000 |
1988/07/11 | 811 | 811 | 811 | 811 | 3,000 |
1988/07/07 | 815 | 815 | 800 | 800 | 14,000 |
1988/07/06 | 810 | 810 | 800 | 810 | 33,000 |
1988/07/05 | 820 | 820 | 810 | 810 | 3,000 |
1988/07/04 | 810 | 820 | 810 | 820 | 5,000 |
1988/07/02 | 801 | 801 | 801 | 801 | 7,000 |
1988/07/01 | 830 | 830 | 811 | 815 | 26,000 |
1988/06/30 | 835 | 835 | 815 | 815 | 23,000 |
1988/06/29 | 835 | 835 | 820 | 834 | 16,000 |
1988/06/28 | 841 | 841 | 835 | 835 | 15,000 |
1988/06/27 | 845 | 850 | 842 | 842 | 18,000 |
1988/06/25 | 850 | 850 | 842 | 842 | 16,000 |
1988/06/24 | 855 | 855 | 850 | 850 | 18,000 |
1988/06/23 | 840 | 855 | 840 | 841 | 22,000 |
1988/06/22 | 855 | 855 | 840 | 840 | 21,000 |
1988/06/21 | 860 | 860 | 852 | 852 | 4,000 |
1988/06/20 | 850 | 889 | 850 | 850 | 17,000 |
1988/06/17 | 880 | 880 | 850 | 850 | 11,000 |
1988/06/16 | 879 | 890 | 870 | 870 | 14,000 |
1988/06/15 | 885 | 890 | 880 | 880 | 25,000 |
1988/06/14 | 885 | 890 | 885 | 885 | 13,000 |
1988/06/13 | 865 | 885 | 865 | 885 | 15,000 |
1988/06/10 | 890 | 890 | 872 | 875 | 31,000 |
1988/06/09 | 885 | 895 | 883 | 883 | 21,000 |
1988/06/08 | 890 | 900 | 881 | 884 | 33,000 |
1988/06/07 | 895 | 895 | 881 | 881 | 39,000 |
1988/06/06 | 920 | 920 | 885 | 889 | 54,000 |
1988/06/04 | 929 | 929 | 911 | 915 | 120,000 |
1988/06/03 | 870 | 950 | 869 | 949 | 381,000 |
1988/06/02 | 834 | 870 | 830 | 850 | 178,000 |
1988/06/01 | 834 | 839 | 830 | 830 | 71,000 |
1988/05/31 | 840 | 840 | 825 | 830 | 136,000 |
1988/05/30 | 793 | 821 | 793 | 820 | 192,000 |
1988/05/28 | 800 | 800 | 791 | 791 | 33,000 |
1988/05/27 | 790 | 810 | 790 | 800 | 96,000 |
1988/05/26 | 790 | 791 | 785 | 790 | 23,000 |
1988/05/25 | 798 | 798 | 782 | 790 | 36,000 |
1988/05/24 | 799 | 799 | 783 | 798 | 22,000 |
1988/05/23 | 785 | 785 | 781 | 783 | 17,000 |
1988/05/20 | 784 | 785 | 780 | 780 | 21,000 |
1988/05/19 | 785 | 785 | 785 | 785 | 10,000 |
1988/05/18 | 790 | 800 | 780 | 790 | 31,000 |
1988/05/17 | 800 | 800 | 790 | 799 | 32,000 |
1988/05/16 | 800 | 800 | 790 | 790 | 27,000 |
1988/05/13 | 779 | 790 | 765 | 784 | 74,000 |
1988/05/12 | 778 | 779 | 769 | 770 | 14,000 |
1988/05/11 | 785 | 785 | 780 | 781 | 14,000 |
1988/05/10 | 791 | 791 | 785 | 785 | 13,000 |
1988/05/09 | 790 | 790 | 790 | 790 | 6,000 |
1988/05/07 | 805 | 810 | 801 | 801 | 33,000 |
1988/05/06 | 811 | 813 | 801 | 810 | 38,000 |
1988/05/02 | 804 | 815 | 800 | 800 | 175,000 |
1988/04/30 | 800 | 810 | 790 | 800 | 76,000 |
1988/04/28 | 750 | 780 | 750 | 780 | 119,000 |
1988/04/27 | 759 | 760 | 758 | 758 | 11,000 |
1988/04/26 | 760 | 770 | 756 | 760 | 9,000 |
1988/04/25 | 760 | 770 | 757 | 770 | 23,000 |
1988/04/23 | 756 | 770 | 756 | 756 | 12,000 |
1988/04/22 | 770 | 770 | 755 | 755 | 11,000 |
1988/04/21 | 784 | 784 | 770 | 770 | 6,000 |
1988/04/20 | 780 | 780 | 780 | 780 | 10,000 |
1988/04/19 | 754 | 754 | 754 | 754 | 7,000 |
1988/04/18 | 753 | 753 | 753 | 753 | 4,000 |
1988/04/15 | 751 | 751 | 751 | 751 | 1,000 |
1988/04/14 | 750 | 752 | 750 | 750 | 19,000 |
1988/04/13 | 761 | 761 | 753 | 753 | 7,000 |
1988/04/12 | 751 | 751 | 751 | 751 | 2,000 |
1988/04/11 | 791 | 791 | 770 | 770 | 10,000 |
1988/04/08 | 800 | 800 | 794 | 799 | 12,000 |
1988/04/07 | 790 | 800 | 790 | 795 | 16,000 |
1988/04/06 | 800 | 800 | 791 | 791 | 7,000 |
1988/04/05 | 800 | 800 | 790 | 790 | 98,000 |
1988/04/04 | 790 | 810 | 790 | 810 | 16,000 |
1988/04/02 | 780 | 790 | 780 | 790 | 8,000 |
1988/04/01 | 770 | 770 | 770 | 770 | 8,000 |
1988/03/31 | 767 | 770 | 767 | 770 | 4,000 |
1988/03/30 | 736 | 736 | 736 | 736 | 1,000 |
1988/03/29 | 731 | 731 | 731 | 731 | 2,000 |
1988/03/28 | 715 | 720 | 715 | 720 | 2,000 |
1988/03/28 | 1 -> 1.07 分割 | ||||
1988/03/26 | 770 | 770 | 760 | 762 | 13,000 |
1988/03/25 | 765 | 770 | 765 | 770 | 13,000 |
1988/03/24 | 790 | 790 | 762 | 775 | 23,000 |
1988/03/23 | 781 | 788 | 780 | 788 | 24,000 |
1988/03/22 | 779 | 780 | 779 | 780 | 11,000 |
1988/03/18 | 780 | 780 | 780 | 780 | 16,000 |
1988/03/17 | 785 | 789 | 780 | 780 | 16,000 |
1988/03/16 | 781 | 781 | 755 | 755 | 20,000 |
1988/03/15 | 786 | 786 | 778 | 781 | 14,000 |
1988/03/14 | 797 | 797 | 789 | 790 | 14,000 |
1988/03/11 | 795 | 795 | 781 | 781 | 14,000 |
1988/03/10 | 798 | 798 | 798 | 798 | 9,000 |
1988/03/09 | 784 | 789 | 775 | 780 | 11,000 |
1988/03/08 | 775 | 790 | 775 | 785 | 9,000 |
1988/03/07 | 798 | 798 | 785 | 785 | 23,000 |
1988/03/05 | 790 | 790 | 785 | 785 | 9,000 |
1988/03/04 | 781 | 781 | 769 | 775 | 16,000 |
1988/03/03 | 791 | 791 | 787 | 787 | 9,000 |
1988/03/02 | 798 | 798 | 790 | 790 | 4,000 |
1988/03/01 | 799 | 800 | 785 | 785 | 26,000 |
1988/02/29 | 799 | 799 | 790 | 790 | 11,000 |
1988/02/27 | 785 | 790 | 779 | 779 | 9,000 |
1988/02/26 | 795 | 800 | 786 | 795 | 23,000 |
1988/02/25 | 780 | 785 | 770 | 785 | 28,000 |
1988/02/24 | 738 | 752 | 737 | 750 | 24,000 |
1988/02/23 | 746 | 750 | 736 | 737 | 30,000 |
1988/02/22 | 751 | 751 | 742 | 742 | 11,000 |
1988/02/19 | 753 | 755 | 741 | 741 | 25,000 |
1988/02/18 | 760 | 760 | 751 | 751 | 13,000 |
1988/02/17 | 761 | 765 | 760 | 760 | 11,000 |
1988/02/16 | 775 | 775 | 762 | 769 | 16,000 |
1988/02/15 | 762 | 775 | 762 | 775 | 4,000 |
1988/02/12 | 761 | 761 | 761 | 761 | 5,000 |
1988/02/10 | 761 | 761 | 761 | 761 | 2,000 |
1988/02/09 | 790 | 790 | 790 | 790 | 4,000 |
1988/02/08 | 782 | 782 | 782 | 782 | 2,000 |
1988/02/06 | 761 | 792 | 761 | 792 | 8,000 |
1988/02/05 | 799 | 799 | 760 | 760 | 9,000 |
1988/02/04 | 780 | 808 | 780 | 800 | 8,000 |
1988/02/03 | 800 | 800 | 790 | 800 | 67,000 |
1988/02/02 | 800 | 800 | 800 | 800 | 8,000 |
1988/02/01 | 800 | 800 | 790 | 799 | 49,000 |
1988/01/30 | 780 | 810 | 780 | 810 | 23,000 |
1988/01/29 | 790 | 790 | 775 | 775 | 6,000 |
1988/01/28 | 810 | 810 | 790 | 800 | 27,000 |
1988/01/27 | 767 | 800 | 766 | 800 | 22,000 |
1988/01/26 | 760 | 766 | 760 | 766 | 12,000 |
1988/01/25 | 750 | 752 | 750 | 752 | 3,000 |
1988/01/23 | 740 | 740 | 730 | 730 | 20,000 |
1988/01/22 | 751 | 760 | 750 | 760 | 6,000 |
1988/01/21 | 756 | 756 | 751 | 751 | 4,000 |
1988/01/20 | 762 | 762 | 762 | 762 | 9,000 |
1988/01/14 | 760 | 760 | 756 | 756 | 6,000 |
1988/01/13 | 760 | 760 | 757 | 757 | 7,000 |
1988/01/12 | 757 | 757 | 757 | 757 | 7,000 |
1988/01/11 | 770 | 770 | 757 | 757 | 8,000 |
1988/01/08 | 770 | 776 | 766 | 776 | 26,000 |
1988/01/07 | 766 | 770 | 765 | 770 | 19,000 |
1988/01/04 | 750 | 750 | 730 | 730 | 7,000 |