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 |
---|---|---|---|---|---|
1994/12/27 | 810 | 810 | 810 | 810 | 5,000 |
1994/12/26 | 806 | 806 | 806 | 806 | 1,000 |
1994/12/22 | 800 | 800 | 800 | 800 | 5,000 |
1994/12/21 | 776 | 785 | 776 | 785 | 2,000 |
1994/12/20 | 777 | 777 | 777 | 777 | 3,000 |
1994/12/19 | 776 | 776 | 776 | 776 | 1,000 |
1994/12/15 | 776 | 776 | 776 | 776 | 1,000 |
1994/12/12 | 799 | 799 | 785 | 786 | 6,000 |
1994/12/06 | 787 | 800 | 787 | 800 | 4,000 |
1994/12/02 | 800 | 800 | 786 | 786 | 4,000 |
1994/12/01 | 800 | 800 | 800 | 800 | 3,000 |
1994/11/30 | 780 | 791 | 780 | 791 | 3,000 |
1994/11/28 | 791 | 791 | 780 | 780 | 4,000 |
1994/11/25 | 800 | 800 | 790 | 790 | 4,000 |
1994/11/24 | 805 | 805 | 782 | 782 | 6,000 |
1994/11/22 | 815 | 816 | 815 | 816 | 2,000 |
1994/11/21 | 826 | 826 | 826 | 826 | 1,000 |
1994/11/18 | 816 | 816 | 816 | 816 | 1,000 |
1994/11/16 | 815 | 815 | 805 | 815 | 10,000 |
1994/11/15 | 830 | 830 | 822 | 830 | 4,000 |
1994/11/14 | 830 | 830 | 830 | 830 | 2,000 |
1994/11/11 | 830 | 830 | 821 | 821 | 2,000 |
1994/11/10 | 830 | 830 | 830 | 830 | 4,000 |
1994/11/09 | 840 | 840 | 840 | 840 | 1,000 |
1994/11/02 | 851 | 852 | 832 | 842 | 10,000 |
1994/10/28 | 861 | 861 | 861 | 861 | 1,000 |
1994/10/26 | 860 | 860 | 855 | 855 | 5,000 |
1994/10/24 | 879 | 879 | 879 | 879 | 2,000 |
1994/10/21 | 880 | 880 | 880 | 880 | 4,000 |
1994/10/20 | 900 | 900 | 900 | 900 | 1,000 |
1994/10/19 | 890 | 890 | 880 | 880 | 11,000 |
1994/10/18 | 900 | 900 | 890 | 890 | 11,000 |
1994/10/17 | 899 | 910 | 899 | 910 | 10,000 |
1994/10/13 | 900 | 900 | 900 | 900 | 1,000 |
1994/10/12 | 905 | 905 | 905 | 905 | 2,000 |
1994/10/11 | 901 | 905 | 901 | 905 | 3,000 |
1994/10/06 | 919 | 919 | 900 | 900 | 4,000 |
1994/10/05 | 900 | 900 | 900 | 900 | 1,000 |
1994/10/03 | 920 | 920 | 920 | 920 | 1,000 |
1994/09/30 | 915 | 920 | 915 | 920 | 6,000 |
1994/09/29 | 905 | 915 | 905 | 915 | 2,000 |
1994/09/28 | 900 | 900 | 900 | 900 | 3,000 |
1994/09/27 | 900 | 900 | 900 | 900 | 5,000 |
1994/09/26 | 900 | 900 | 895 | 895 | 2,000 |
1994/09/22 | 905 | 905 | 900 | 900 | 4,000 |
1994/09/21 | 885 | 905 | 885 | 905 | 5,000 |
1994/09/20 | 905 | 905 | 895 | 895 | 5,000 |
1994/09/19 | 900 | 900 | 900 | 900 | 2,000 |
1994/09/16 | 890 | 890 | 890 | 890 | 1,000 |
1994/09/12 | 890 | 900 | 890 | 900 | 7,000 |
1994/09/09 | 900 | 900 | 900 | 900 | 3,000 |
1994/09/08 | 890 | 890 | 890 | 890 | 1,000 |
1994/09/07 | 905 | 905 | 905 | 905 | 4,000 |
1994/09/06 | 900 | 900 | 900 | 900 | 2,000 |
1994/09/05 | 898 | 898 | 898 | 898 | 2,000 |
1994/08/26 | 918 | 918 | 918 | 918 | 2,000 |
1994/08/25 | 925 | 928 | 925 | 928 | 6,000 |
1994/08/24 | 925 | 925 | 925 | 925 | 6,000 |
1994/08/22 | 935 | 935 | 935 | 935 | 1,000 |
1994/08/19 | 935 | 935 | 935 | 935 | 6,000 |
1994/08/18 | 950 | 950 | 950 | 950 | 9,000 |
1994/08/16 | 950 | 950 | 950 | 950 | 5,000 |
1994/08/15 | 950 | 950 | 950 | 950 | 10,000 |
1994/08/12 | 950 | 950 | 950 | 950 | 2,000 |
1994/08/11 | 960 | 960 | 960 | 960 | 8,000 |
1994/08/09 | 950 | 950 | 950 | 950 | 5,000 |
1994/08/08 | 950 | 950 | 950 | 950 | 8,000 |
1994/08/05 | 962 | 962 | 962 | 962 | 1,000 |
1994/08/04 | 950 | 952 | 950 | 952 | 5,000 |
1994/08/03 | 950 | 950 | 950 | 950 | 3,000 |
1994/08/02 | 950 | 950 | 950 | 950 | 10,000 |
1994/08/01 | 951 | 951 | 950 | 950 | 11,000 |
1994/07/29 | 955 | 960 | 950 | 950 | 6,000 |
1994/07/28 | 944 | 950 | 930 | 950 | 12,000 |
1994/07/26 | 950 | 950 | 950 | 950 | 5,000 |
1994/07/25 | 960 | 960 | 950 | 950 | 14,000 |
1994/07/22 | 962 | 962 | 950 | 950 | 7,000 |
1994/07/21 | 971 | 971 | 971 | 971 | 3,000 |
1994/07/20 | 999 | 999 | 992 | 992 | 10,000 |
1994/07/19 | 999 | 999 | 991 | 997 | 18,000 |
1994/07/18 | 989 | 1,000 | 989 | 1,000 | 42,000 |
1994/07/15 | 960 | 980 | 960 | 980 | 41,000 |
1994/07/14 | 925 | 951 | 925 | 951 | 22,000 |
1994/07/13 | 920 | 925 | 920 | 925 | 3,000 |
1994/07/12 | 925 | 925 | 920 | 920 | 4,000 |
1994/07/11 | 940 | 940 | 925 | 925 | 8,000 |
1994/07/08 | 940 | 940 | 935 | 935 | 6,000 |
1994/07/07 | 938 | 940 | 930 | 940 | 15,000 |
1994/07/06 | 926 | 938 | 926 | 938 | 12,000 |
1994/07/05 | 938 | 948 | 923 | 923 | 43,000 |
1994/07/04 | 910 | 930 | 910 | 920 | 23,000 |
1994/07/01 | 901 | 905 | 900 | 904 | 20,000 |
1994/06/30 | 901 | 901 | 900 | 900 | 13,000 |
1994/06/29 | 900 | 900 | 886 | 890 | 9,000 |
1994/06/28 | 881 | 881 | 880 | 880 | 6,000 |
1994/06/27 | 880 | 887 | 880 | 881 | 11,000 |
1994/06/24 | 881 | 882 | 881 | 881 | 8,000 |
1994/06/23 | 880 | 880 | 880 | 880 | 10,000 |
1994/06/21 | 889 | 900 | 889 | 900 | 7,000 |
1994/06/20 | 905 | 905 | 895 | 895 | 8,000 |
1994/06/17 | 919 | 919 | 915 | 915 | 12,000 |
1994/06/16 | 891 | 920 | 887 | 920 | 44,000 |
1994/06/15 | 870 | 880 | 860 | 880 | 43,000 |
1994/06/14 | 870 | 870 | 860 | 860 | 4,000 |
1994/06/10 | 879 | 879 | 860 | 870 | 10,000 |
1994/06/09 | 861 | 870 | 861 | 870 | 6,000 |
1994/06/08 | 860 | 860 | 860 | 860 | 3,000 |
1994/06/07 | 873 | 873 | 870 | 870 | 4,000 |
1994/06/06 | 879 | 879 | 879 | 879 | 1,000 |
1994/06/03 | 879 | 879 | 879 | 879 | 1,000 |
1994/06/02 | 870 | 880 | 870 | 880 | 7,000 |
1994/06/01 | 880 | 880 | 880 | 880 | 3,000 |
1994/05/31 | 870 | 870 | 870 | 870 | 2,000 |
1994/05/30 | 870 | 870 | 860 | 860 | 5,000 |
1994/05/27 | 860 | 879 | 860 | 879 | 5,000 |
1994/05/25 | 861 | 861 | 861 | 861 | 3,000 |
1994/05/24 | 888 | 888 | 888 | 888 | 3,000 |
1994/05/23 | 889 | 889 | 888 | 888 | 3,000 |
1994/05/20 | 859 | 860 | 858 | 860 | 3,000 |
1994/05/19 | 855 | 855 | 855 | 855 | 1,000 |
1994/05/18 | 855 | 855 | 855 | 855 | 1,000 |
1994/05/17 | 855 | 860 | 855 | 860 | 14,000 |
1994/05/13 | 888 | 890 | 875 | 875 | 9,000 |
1994/05/12 | 850 | 890 | 845 | 890 | 18,000 |
1994/05/11 | 843 | 845 | 843 | 845 | 2,000 |
1994/05/10 | 841 | 841 | 841 | 841 | 2,000 |
1994/05/09 | 841 | 841 | 841 | 841 | 1,000 |
1994/05/06 | 850 | 850 | 840 | 840 | 3,000 |
1994/05/02 | 848 | 848 | 840 | 840 | 2,000 |
1994/04/28 | 858 | 858 | 858 | 858 | 1,000 |
1994/04/27 | 860 | 860 | 859 | 859 | 5,000 |
1994/04/26 | 860 | 860 | 850 | 850 | 4,000 |
1994/04/25 | 860 | 860 | 852 | 852 | 2,000 |
1994/04/21 | 839 | 840 | 839 | 840 | 2,000 |
1994/04/20 | 850 | 850 | 841 | 849 | 4,000 |
1994/04/19 | 840 | 840 | 840 | 840 | 1,000 |
1994/04/15 | 842 | 842 | 832 | 832 | 3,000 |
1994/04/14 | 849 | 849 | 849 | 849 | 2,000 |
1994/04/13 | 850 | 850 | 850 | 850 | 1,000 |
1994/04/12 | 840 | 840 | 840 | 840 | 1,000 |
1994/04/08 | 850 | 850 | 850 | 850 | 4,000 |
1994/04/07 | 860 | 860 | 860 | 860 | 7,000 |
1994/04/06 | 840 | 840 | 840 | 840 | 3,000 |
1994/04/05 | 860 | 860 | 860 | 860 | 1,000 |
1994/04/04 | 840 | 840 | 840 | 840 | 1,000 |
1994/04/01 | 861 | 861 | 861 | 861 | 2,000 |
1994/03/31 | 861 | 861 | 861 | 861 | 3,000 |
1994/03/30 | 862 | 862 | 861 | 861 | 5,000 |
1994/03/28 | 836 | 836 | 836 | 836 | 2,000 |
1994/03/28 | 1 -> 1.05 分割 | ||||
1994/03/25 | 910 | 910 | 909 | 909 | 2,000 |
1994/03/24 | 910 | 910 | 910 | 910 | 2,000 |
1994/03/23 | 882 | 882 | 880 | 880 | 4,000 |
1994/03/22 | 899 | 899 | 880 | 880 | 19,000 |
1994/03/18 | 900 | 900 | 880 | 880 | 9,000 |
1994/03/17 | 901 | 910 | 900 | 900 | 13,000 |
1994/03/16 | 904 | 904 | 900 | 901 | 17,000 |
1994/03/15 | 910 | 910 | 901 | 901 | 6,000 |
1994/03/14 | 911 | 920 | 911 | 911 | 8,000 |
1994/03/11 | 915 | 915 | 915 | 915 | 7,000 |
1994/03/10 | 900 | 910 | 900 | 910 | 15,000 |
1994/03/09 | 920 | 920 | 900 | 900 | 10,000 |
1994/03/08 | 900 | 910 | 900 | 910 | 9,000 |
1994/03/07 | 900 | 910 | 900 | 905 | 18,000 |
1994/03/04 | 862 | 885 | 861 | 885 | 24,000 |
1994/03/03 | 875 | 875 | 861 | 861 | 11,000 |
1994/03/02 | 885 | 885 | 876 | 880 | 19,000 |
1994/03/01 | 883 | 883 | 880 | 880 | 11,000 |
1994/02/28 | 880 | 880 | 880 | 880 | 1,000 |
1994/02/25 | 876 | 876 | 876 | 876 | 3,000 |
1994/02/24 | 866 | 866 | 866 | 866 | 1,000 |
1994/02/23 | 875 | 875 | 875 | 875 | 2,000 |
1994/02/22 | 895 | 895 | 895 | 895 | 1,000 |
1994/02/21 | 900 | 900 | 900 | 900 | 9,000 |
1994/02/18 | 877 | 877 | 875 | 875 | 3,000 |
1994/02/17 | 877 | 877 | 877 | 877 | 2,000 |
1994/02/16 | 871 | 878 | 871 | 877 | 4,000 |
1994/02/15 | 870 | 870 | 870 | 870 | 1,000 |
1994/02/14 | 890 | 890 | 890 | 890 | 5,000 |
1994/02/10 | 880 | 890 | 880 | 890 | 4,000 |
1994/02/09 | 895 | 895 | 895 | 895 | 3,000 |
1994/02/08 | 919 | 920 | 919 | 920 | 5,000 |
1994/02/07 | 925 | 925 | 925 | 925 | 2,000 |
1994/02/04 | 901 | 901 | 900 | 900 | 9,000 |
1994/02/03 | 920 | 925 | 920 | 925 | 24,000 |
1994/02/02 | 945 | 945 | 930 | 930 | 7,000 |
1994/02/01 | 930 | 959 | 930 | 959 | 26,000 |
1994/01/28 | 840 | 850 | 840 | 850 | 5,000 |
1994/01/27 | 836 | 840 | 836 | 840 | 2,000 |
1994/01/26 | 825 | 825 | 820 | 825 | 9,000 |
1994/01/25 | 830 | 835 | 830 | 830 | 15,000 |
1994/01/24 | 830 | 830 | 825 | 830 | 11,000 |
1994/01/21 | 870 | 870 | 850 | 850 | 8,000 |
1994/01/20 | 870 | 870 | 860 | 860 | 6,000 |
1994/01/19 | 855 | 860 | 855 | 860 | 9,000 |
1994/01/18 | 871 | 871 | 870 | 870 | 8,000 |
1994/01/17 | 850 | 855 | 850 | 850 | 5,000 |
1994/01/14 | 830 | 830 | 830 | 830 | 2,000 |
1994/01/13 | 843 | 843 | 830 | 830 | 8,000 |
1994/01/12 | 833 | 833 | 833 | 833 | 2,000 |
1994/01/11 | 830 | 833 | 820 | 820 | 16,000 |
1994/01/10 | 801 | 810 | 801 | 810 | 8,000 |
1994/01/07 | 775 | 780 | 775 | 780 | 20,000 |
1994/01/06 | 785 | 785 | 776 | 776 | 23,000 |
1994/01/05 | 791 | 791 | 790 | 790 | 2,000 |
1994/01/04 | 799 | 799 | 790 | 790 | 8,000 |