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 |
---|---|---|---|---|---|
1992/12/30 | 720 | 721 | 720 | 721 | 3,000 |
1992/12/28 | 743 | 743 | 743 | 743 | 3,000 |
1992/12/25 | 740 | 748 | 738 | 743 | 22,000 |
1992/12/24 | 720 | 720 | 720 | 720 | 5,000 |
1992/12/22 | 722 | 722 | 722 | 722 | 3,000 |
1992/12/21 | 742 | 742 | 720 | 720 | 7,000 |
1992/12/18 | 743 | 743 | 743 | 743 | 1,000 |
1992/12/17 | 730 | 740 | 730 | 740 | 32,000 |
1992/12/16 | 736 | 736 | 736 | 736 | 1,000 |
1992/12/15 | 734 | 736 | 734 | 736 | 11,000 |
1992/12/14 | 742 | 742 | 735 | 735 | 4,000 |
1992/12/11 | 739 | 750 | 739 | 750 | 68,000 |
1992/12/10 | 715 | 748 | 715 | 741 | 25,000 |
1992/12/09 | 710 | 721 | 710 | 721 | 32,000 |
1992/12/08 | 709 | 715 | 705 | 706 | 42,000 |
1992/12/07 | 693 | 710 | 693 | 710 | 15,000 |
1992/12/04 | 691 | 691 | 691 | 691 | 2,000 |
1992/12/02 | 691 | 691 | 691 | 691 | 1,000 |
1992/12/01 | 710 | 710 | 709 | 709 | 11,000 |
1992/11/30 | 710 | 710 | 709 | 709 | 6,000 |
1992/11/27 | 725 | 726 | 720 | 720 | 35,000 |
1992/11/26 | 695 | 720 | 695 | 720 | 18,000 |
1992/11/25 | 690 | 690 | 690 | 690 | 6,000 |
1992/11/24 | 676 | 680 | 672 | 680 | 28,000 |
1992/11/20 | 660 | 670 | 650 | 666 | 18,000 |
1992/11/19 | 650 | 650 | 650 | 650 | 3,000 |
1992/11/18 | 640 | 640 | 640 | 640 | 1,000 |
1992/11/16 | 661 | 669 | 650 | 650 | 12,000 |
1992/11/13 | 665 | 665 | 655 | 655 | 21,000 |
1992/11/12 | 665 | 665 | 665 | 665 | 1,000 |
1992/11/11 | 673 | 680 | 670 | 670 | 13,000 |
1992/11/10 | 670 | 690 | 670 | 680 | 37,000 |
1992/11/09 | 688 | 694 | 680 | 680 | 40,000 |
1992/11/06 | 658 | 690 | 658 | 689 | 39,000 |
1992/11/05 | 651 | 660 | 648 | 648 | 17,000 |
1992/11/04 | 620 | 622 | 614 | 622 | 30,000 |
1992/11/02 | 621 | 621 | 620 | 620 | 2,000 |
1992/10/30 | 621 | 621 | 620 | 621 | 19,000 |
1992/10/29 | 621 | 621 | 621 | 621 | 5,000 |
1992/10/28 | 620 | 624 | 620 | 624 | 24,000 |
1992/10/26 | 635 | 635 | 624 | 624 | 4,000 |
1992/10/23 | 621 | 630 | 621 | 622 | 12,000 |
1992/10/22 | 610 | 615 | 610 | 615 | 4,000 |
1992/10/21 | 616 | 616 | 616 | 616 | 8,000 |
1992/10/20 | 616 | 616 | 616 | 616 | 11,000 |
1992/10/19 | 617 | 620 | 617 | 620 | 20,000 |
1992/10/16 | 590 | 590 | 590 | 590 | 1,000 |
1992/10/15 | 600 | 600 | 580 | 580 | 9,000 |
1992/10/14 | 600 | 611 | 600 | 600 | 13,000 |
1992/10/13 | 561 | 595 | 561 | 595 | 11,000 |
1992/10/12 | 560 | 560 | 550 | 551 | 12,000 |
1992/10/09 | 559 | 559 | 555 | 555 | 2,000 |
1992/10/08 | 561 | 575 | 561 | 575 | 2,000 |
1992/10/07 | 574 | 574 | 561 | 561 | 4,000 |
1992/10/05 | 575 | 575 | 575 | 575 | 2,000 |
1992/09/29 | 588 | 589 | 588 | 589 | 3,000 |
1992/09/28 | 590 | 590 | 590 | 590 | 2,000 |
1992/09/25 | 561 | 561 | 560 | 560 | 2,000 |
1992/09/24 | 550 | 550 | 550 | 550 | 5,000 |
1992/09/22 | 550 | 550 | 550 | 550 | 9,000 |
1992/09/21 | 546 | 546 | 545 | 545 | 3,000 |
1992/09/18 | 540 | 540 | 540 | 540 | 2,000 |
1992/09/17 | 550 | 550 | 550 | 550 | 4,000 |
1992/09/16 | 560 | 560 | 560 | 560 | 8,000 |
1992/09/14 | 560 | 560 | 560 | 560 | 7,000 |
1992/09/11 | 560 | 560 | 560 | 560 | 2,000 |
1992/09/08 | 580 | 580 | 560 | 560 | 4,000 |
1992/09/07 | 600 | 600 | 600 | 600 | 3,000 |
1992/09/04 | 550 | 600 | 550 | 600 | 14,000 |
1992/09/03 | 545 | 545 | 530 | 540 | 13,000 |
1992/09/02 | 570 | 570 | 563 | 563 | 2,000 |
1992/09/01 | 590 | 590 | 575 | 575 | 14,000 |
1992/08/28 | 510 | 530 | 510 | 530 | 6,000 |
1992/08/27 | 486 | 500 | 486 | 500 | 2,000 |
1992/08/26 | 481 | 486 | 481 | 486 | 9,000 |
1992/08/24 | 450 | 450 | 450 | 450 | 35,000 |
1992/08/21 | 410 | 420 | 410 | 420 | 57,000 |
1992/08/20 | 415 | 415 | 402 | 410 | 14,000 |
1992/08/19 | 419 | 420 | 415 | 415 | 4,000 |
1992/08/18 | 420 | 420 | 420 | 420 | 3,000 |
1992/08/17 | 420 | 420 | 420 | 420 | 11,000 |
1992/08/14 | 434 | 435 | 420 | 420 | 5,000 |
1992/08/12 | 450 | 450 | 450 | 450 | 3,000 |
1992/08/11 | 475 | 475 | 475 | 475 | 3,000 |
1992/08/04 | 490 | 490 | 490 | 490 | 5,000 |
1992/08/03 | 500 | 500 | 500 | 500 | 3,000 |
1992/07/31 | 485 | 485 | 485 | 485 | 9,000 |
1992/07/28 | 540 | 540 | 540 | 540 | 1,000 |
1992/07/24 | 560 | 560 | 560 | 560 | 8,000 |
1992/07/21 | 550 | 550 | 550 | 550 | 3,000 |
1992/07/20 | 551 | 551 | 551 | 551 | 3,000 |
1992/07/16 | 591 | 591 | 591 | 591 | 2,000 |
1992/07/15 | 590 | 590 | 590 | 590 | 1,000 |
1992/07/14 | 590 | 590 | 590 | 590 | 1,000 |
1992/07/13 | 590 | 590 | 590 | 590 | 3,000 |
1992/07/10 | 590 | 590 | 590 | 590 | 1,000 |
1992/07/09 | 590 | 590 | 590 | 590 | 2,000 |
1992/07/08 | 600 | 600 | 595 | 595 | 5,000 |
1992/07/07 | 610 | 610 | 610 | 610 | 2,000 |
1992/07/06 | 610 | 610 | 610 | 610 | 1,000 |
1992/06/25 | 620 | 620 | 620 | 620 | 2,000 |
1992/06/11 | 610 | 611 | 610 | 611 | 2,000 |
1992/06/10 | 610 | 610 | 610 | 610 | 1,000 |
1992/06/02 | 630 | 630 | 630 | 630 | 1,000 |
1992/05/29 | 620 | 630 | 620 | 630 | 4,000 |
1992/05/25 | 630 | 630 | 630 | 630 | 1,000 |
1992/05/22 | 630 | 630 | 630 | 630 | 4,000 |
1992/05/21 | 640 | 640 | 640 | 640 | 1,000 |
1992/05/20 | 640 | 640 | 640 | 640 | 1,000 |
1992/05/19 | 630 | 630 | 630 | 630 | 1,000 |
1992/05/18 | 650 | 650 | 650 | 650 | 1,000 |
1992/05/15 | 650 | 650 | 650 | 650 | 1,000 |
1992/05/14 | 630 | 650 | 630 | 650 | 8,000 |
1992/05/13 | 630 | 630 | 620 | 630 | 5,000 |
1992/05/07 | 551 | 560 | 551 | 560 | 6,000 |
1992/05/06 | 550 | 550 | 550 | 550 | 2,000 |
1992/05/01 | 550 | 550 | 550 | 550 | 12,000 |
1992/04/24 | 550 | 550 | 550 | 550 | 1,000 |
1992/04/21 | 540 | 540 | 540 | 540 | 6,000 |
1992/04/20 | 600 | 600 | 550 | 550 | 6,000 |
1992/04/10 | 580 | 580 | 580 | 580 | 5,000 |
1992/04/08 | 580 | 580 | 580 | 580 | 1,000 |
1992/04/06 | 585 | 585 | 585 | 585 | 3,000 |
1992/04/03 | 580 | 580 | 570 | 570 | 2,000 |
1992/04/02 | 595 | 595 | 595 | 595 | 2,000 |
1992/03/31 | 595 | 595 | 595 | 595 | 4,000 |
1992/03/26 | 594 | 594 | 594 | 594 | 5,000 |
1992/03/19 | 590 | 590 | 580 | 584 | 6,000 |
1992/03/18 | 590 | 590 | 590 | 590 | 1,000 |
1992/03/16 | 600 | 600 | 600 | 600 | 3,000 |
1992/03/13 | 600 | 600 | 600 | 600 | 4,000 |
1992/03/12 | 630 | 630 | 630 | 630 | 8,000 |
1992/03/06 | 635 | 635 | 635 | 635 | 1,000 |
1992/03/03 | 640 | 640 | 640 | 640 | 1,000 |
1992/03/02 | 640 | 640 | 640 | 640 | 1,000 |
1992/02/28 | 652 | 652 | 640 | 640 | 6,000 |
1992/02/25 | 651 | 651 | 651 | 651 | 1,000 |
1992/02/20 | 650 | 650 | 650 | 650 | 1,000 |
1992/02/18 | 660 | 661 | 660 | 661 | 3,000 |
1992/02/17 | 660 | 660 | 660 | 660 | 1,000 |
1992/02/07 | 680 | 680 | 680 | 680 | 2,000 |
1992/02/06 | 680 | 680 | 660 | 660 | 18,000 |
1992/02/05 | 675 | 675 | 670 | 670 | 2,000 |
1992/01/30 | 680 | 680 | 680 | 680 | 6,000 |
1992/01/29 | 670 | 671 | 670 | 671 | 3,000 |
1992/01/27 | 700 | 700 | 700 | 700 | 2,000 |
1992/01/23 | 670 | 670 | 670 | 670 | 2,000 |
1992/01/22 | 680 | 680 | 680 | 680 | 3,000 |
1992/01/21 | 680 | 680 | 680 | 680 | 3,000 |
1992/01/06 | 750 | 750 | 750 | 750 | 3,000 |