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 |
|---|---|---|---|---|---|
| 1996/12/30 | 635 | 635 | 630 | 630 | 4,000 |
| 1996/12/27 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/12/26 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/12/25 | 645 | 645 | 625 | 625 | 6,000 |
| 1996/12/24 | 620 | 620 | 615 | 615 | 6,000 |
| 1996/12/20 | 649 | 649 | 649 | 649 | 14,000 |
| 1996/12/19 | 629 | 649 | 629 | 639 | 6,000 |
| 1996/12/18 | 659 | 659 | 659 | 659 | 1,000 |
| 1996/12/17 | 659 | 660 | 659 | 660 | 20,000 |
| 1996/12/16 | 622 | 660 | 622 | 660 | 11,000 |
| 1996/12/12 | 640 | 640 | 621 | 621 | 6,000 |
| 1996/12/10 | 621 | 631 | 621 | 631 | 4,000 |
| 1996/12/09 | 614 | 614 | 614 | 614 | 1,000 |
| 1996/12/06 | 630 | 634 | 630 | 634 | 3,000 |
| 1996/12/05 | 630 | 630 | 629 | 629 | 33,000 |
| 1996/12/04 | 621 | 621 | 620 | 620 | 13,000 |
| 1996/12/03 | 621 | 621 | 621 | 621 | 2,000 |
| 1996/12/02 | 625 | 625 | 621 | 621 | 2,000 |
| 1996/11/29 | 625 | 625 | 625 | 625 | 5,000 |
| 1996/11/28 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/11/26 | 621 | 621 | 621 | 621 | 2,000 |
| 1996/11/25 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/11/22 | 621 | 630 | 621 | 630 | 2,000 |
| 1996/11/21 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/11/20 | 669 | 670 | 640 | 640 | 9,000 |
| 1996/11/19 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/11/18 | 661 | 661 | 661 | 661 | 3,000 |
| 1996/11/15 | 661 | 661 | 661 | 661 | 1,000 |
| 1996/11/14 | 686 | 686 | 686 | 686 | 1,000 |
| 1996/11/13 | 689 | 689 | 686 | 686 | 25,000 |
| 1996/11/12 | 689 | 689 | 685 | 686 | 6,000 |
| 1996/11/11 | 680 | 690 | 680 | 690 | 22,000 |
| 1996/11/08 | 680 | 680 | 676 | 676 | 2,000 |
| 1996/11/07 | 661 | 690 | 661 | 670 | 24,000 |
| 1996/11/06 | 667 | 677 | 667 | 677 | 11,000 |
| 1996/11/05 | 677 | 677 | 677 | 677 | 1,000 |
| 1996/11/01 | 661 | 680 | 661 | 680 | 19,000 |
| 1996/10/31 | 640 | 650 | 640 | 650 | 20,000 |
| 1996/10/29 | 640 | 640 | 640 | 640 | 18,000 |
| 1996/10/28 | 640 | 640 | 640 | 640 | 3,000 |
| 1996/10/25 | 631 | 640 | 621 | 640 | 23,000 |
| 1996/10/23 | 630 | 630 | 630 | 630 | 4,000 |
| 1996/10/22 | 630 | 640 | 630 | 640 | 14,000 |
| 1996/10/21 | 640 | 640 | 640 | 640 | 13,000 |
| 1996/10/18 | 618 | 625 | 615 | 625 | 34,000 |
| 1996/10/14 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/10/09 | 640 | 640 | 630 | 630 | 4,000 |
| 1996/10/08 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/10/07 | 650 | 650 | 640 | 640 | 3,000 |
| 1996/10/01 | 633 | 633 | 632 | 632 | 4,000 |
| 1996/09/30 | 633 | 633 | 633 | 633 | 3,000 |
| 1996/09/27 | 632 | 632 | 632 | 632 | 1,000 |
| 1996/09/25 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/09/24 | 640 | 640 | 640 | 640 | 3,000 |
| 1996/09/20 | 642 | 642 | 640 | 640 | 7,000 |
| 1996/09/18 | 631 | 632 | 631 | 632 | 3,000 |
| 1996/09/17 | 650 | 650 | 640 | 640 | 3,000 |
| 1996/09/11 | 640 | 640 | 640 | 640 | 11,000 |
| 1996/09/10 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/09/09 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/09/06 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/09/05 | 659 | 659 | 659 | 659 | 5,000 |
| 1996/09/02 | 659 | 659 | 659 | 659 | 1,000 |
| 1996/08/30 | 660 | 660 | 660 | 660 | 3,000 |
| 1996/08/27 | 660 | 660 | 660 | 660 | 2,000 |
| 1996/08/23 | 670 | 670 | 660 | 660 | 3,000 |
| 1996/08/22 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/08/21 | 662 | 662 | 662 | 662 | 1,000 |
| 1996/08/16 | 636 | 636 | 636 | 636 | 1,000 |
| 1996/08/15 | 631 | 631 | 631 | 631 | 2,000 |
| 1996/08/14 | 631 | 631 | 631 | 631 | 1,000 |
| 1996/08/12 | 630 | 630 | 630 | 630 | 11,000 |
| 1996/08/09 | 650 | 650 | 630 | 630 | 5,000 |
| 1996/08/08 | 655 | 655 | 650 | 650 | 5,000 |
| 1996/08/06 | 660 | 660 | 660 | 660 | 4,000 |
| 1996/08/05 | 664 | 664 | 664 | 664 | 2,000 |
| 1996/08/02 | 661 | 661 | 660 | 661 | 5,000 |
| 1996/08/01 | 661 | 661 | 661 | 661 | 1,000 |
| 1996/07/31 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/07/29 | 661 | 670 | 660 | 660 | 6,000 |
| 1996/07/26 | 671 | 671 | 670 | 670 | 3,000 |
| 1996/07/25 | 670 | 670 | 670 | 670 | 5,000 |
| 1996/07/24 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/07/23 | 670 | 670 | 670 | 670 | 6,000 |
| 1996/07/22 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/07/19 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/07/17 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/07/16 | 670 | 670 | 670 | 670 | 5,000 |
| 1996/07/15 | 670 | 670 | 670 | 670 | 9,000 |
| 1996/07/12 | 681 | 681 | 670 | 670 | 12,000 |
| 1996/07/10 | 673 | 673 | 670 | 670 | 26,000 |
| 1996/07/09 | 670 | 678 | 670 | 678 | 29,000 |
| 1996/07/08 | 695 | 695 | 670 | 670 | 19,000 |
| 1996/07/05 | 679 | 680 | 678 | 680 | 15,000 |
| 1996/07/04 | 678 | 678 | 678 | 678 | 3,000 |
| 1996/07/03 | 678 | 678 | 678 | 678 | 9,000 |
| 1996/07/02 | 680 | 680 | 678 | 678 | 13,000 |
| 1996/07/01 | 682 | 682 | 682 | 682 | 3,000 |
| 1996/06/28 | 680 | 680 | 678 | 678 | 6,000 |
| 1996/06/27 | 679 | 680 | 679 | 679 | 5,000 |
| 1996/06/26 | 680 | 681 | 674 | 681 | 17,000 |
| 1996/06/25 | 700 | 700 | 684 | 684 | 2,000 |
| 1996/06/24 | 670 | 670 | 670 | 670 | 8,000 |
| 1996/06/21 | 681 | 681 | 681 | 681 | 9,000 |
| 1996/06/20 | 685 | 686 | 685 | 685 | 13,000 |
| 1996/06/19 | 685 | 685 | 685 | 685 | 4,000 |
| 1996/06/18 | 710 | 710 | 700 | 700 | 4,000 |
| 1996/06/17 | 709 | 709 | 705 | 705 | 2,000 |
| 1996/06/14 | 700 | 700 | 700 | 700 | 10,000 |
| 1996/06/13 | 695 | 695 | 695 | 695 | 4,000 |
| 1996/06/12 | 691 | 691 | 691 | 691 | 1,000 |
| 1996/06/11 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/06/10 | 700 | 700 | 700 | 700 | 4,000 |
| 1996/06/06 | 709 | 709 | 700 | 700 | 2,000 |
| 1996/06/05 | 719 | 719 | 719 | 719 | 1,000 |
| 1996/05/31 | 710 | 710 | 710 | 710 | 3,000 |
| 1996/05/30 | 715 | 715 | 710 | 710 | 9,000 |
| 1996/05/29 | 725 | 725 | 717 | 717 | 12,000 |
| 1996/05/28 | 725 | 725 | 725 | 725 | 6,000 |
| 1996/05/24 | 716 | 730 | 716 | 717 | 3,000 |
| 1996/05/23 | 721 | 722 | 715 | 715 | 14,000 |
| 1996/05/22 | 721 | 721 | 721 | 721 | 1,000 |
| 1996/05/21 | 715 | 720 | 715 | 720 | 9,000 |
| 1996/05/20 | 717 | 718 | 712 | 715 | 11,000 |
| 1996/05/17 | 750 | 750 | 720 | 720 | 27,000 |
| 1996/05/16 | 750 | 750 | 740 | 740 | 5,000 |
| 1996/05/15 | 745 | 750 | 740 | 740 | 8,000 |
| 1996/05/13 | 750 | 750 | 740 | 740 | 2,000 |
| 1996/05/10 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/05/08 | 745 | 745 | 745 | 745 | 1,000 |
| 1996/05/07 | 769 | 770 | 760 | 760 | 5,000 |
| 1996/05/02 | 769 | 769 | 769 | 769 | 4,000 |
| 1996/05/01 | 780 | 780 | 770 | 770 | 6,000 |
| 1996/04/30 | 753 | 765 | 753 | 765 | 9,000 |
| 1996/04/26 | 750 | 752 | 750 | 752 | 4,000 |
| 1996/04/25 | 742 | 760 | 742 | 742 | 7,000 |
| 1996/04/24 | 759 | 759 | 740 | 740 | 3,000 |
| 1996/04/23 | 750 | 760 | 750 | 760 | 3,000 |
| 1996/04/22 | 760 | 762 | 760 | 762 | 5,000 |
| 1996/04/19 | 757 | 760 | 757 | 760 | 4,000 |
| 1996/04/18 | 765 | 767 | 765 | 767 | 5,000 |
| 1996/04/17 | 746 | 765 | 741 | 765 | 22,000 |
| 1996/04/16 | 750 | 750 | 745 | 745 | 20,000 |
| 1996/04/15 | 740 | 745 | 740 | 740 | 10,000 |
| 1996/04/12 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/04/09 | 720 | 730 | 720 | 730 | 3,000 |
| 1996/04/08 | 710 | 720 | 710 | 720 | 2,000 |
| 1996/04/05 | 710 | 720 | 710 | 720 | 2,000 |
| 1996/04/04 | 697 | 697 | 696 | 696 | 3,000 |
| 1996/04/03 | 695 | 695 | 695 | 695 | 1,000 |
| 1996/04/02 | 700 | 700 | 691 | 691 | 6,000 |
| 1996/04/01 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/03/29 | 700 | 700 | 700 | 700 | 5,000 |
| 1996/03/28 | 700 | 700 | 690 | 690 | 2,000 |
| 1996/03/27 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/03/26 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/03/25 | 686 | 686 | 686 | 686 | 1,000 |
| 1996/03/22 | 690 | 690 | 682 | 682 | 2,000 |
| 1996/03/21 | 701 | 701 | 700 | 700 | 6,000 |
| 1996/03/19 | 680 | 700 | 680 | 700 | 12,000 |
| 1996/03/15 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/03/14 | 669 | 680 | 669 | 680 | 19,000 |
| 1996/03/13 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/03/12 | 678 | 678 | 677 | 677 | 2,000 |
| 1996/03/11 | 680 | 680 | 678 | 678 | 9,000 |
| 1996/03/08 | 689 | 689 | 682 | 682 | 2,000 |
| 1996/03/07 | 697 | 697 | 697 | 697 | 5,000 |
| 1996/03/06 | 695 | 698 | 695 | 697 | 5,000 |
| 1996/03/05 | 699 | 699 | 698 | 698 | 8,000 |
| 1996/03/01 | 699 | 699 | 699 | 699 | 1,000 |
| 1996/02/27 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/02/26 | 702 | 702 | 698 | 698 | 3,000 |
| 1996/02/23 | 704 | 705 | 704 | 704 | 3,000 |
| 1996/02/22 | 707 | 707 | 707 | 707 | 1,000 |
| 1996/02/21 | 706 | 706 | 706 | 706 | 2,000 |
| 1996/02/20 | 726 | 726 | 720 | 720 | 5,000 |
| 1996/02/19 | 730 | 730 | 729 | 729 | 4,000 |
| 1996/02/15 | 735 | 735 | 730 | 730 | 4,000 |
| 1996/02/08 | 740 | 745 | 740 | 740 | 13,000 |
| 1996/02/07 | 740 | 740 | 740 | 740 | 4,000 |
| 1996/02/06 | 742 | 742 | 740 | 740 | 4,000 |
| 1996/02/05 | 750 | 750 | 745 | 745 | 3,000 |
| 1996/02/01 | 739 | 747 | 739 | 747 | 17,000 |
| 1996/01/31 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/01/30 | 738 | 740 | 738 | 740 | 9,000 |
| 1996/01/29 | 741 | 741 | 738 | 738 | 8,000 |
| 1996/01/26 | 745 | 745 | 741 | 741 | 18,000 |
| 1996/01/25 | 746 | 746 | 745 | 745 | 2,000 |
| 1996/01/24 | 745 | 745 | 745 | 745 | 18,000 |
| 1996/01/23 | 745 | 745 | 745 | 745 | 8,000 |
| 1996/01/22 | 740 | 745 | 740 | 745 | 7,000 |
| 1996/01/19 | 741 | 741 | 740 | 740 | 3,000 |
| 1996/01/18 | 751 | 751 | 740 | 740 | 12,000 |
| 1996/01/17 | 751 | 760 | 750 | 750 | 22,000 |
| 1996/01/16 | 730 | 750 | 725 | 750 | 12,000 |
| 1996/01/12 | 721 | 721 | 720 | 720 | 14,000 |
| 1996/01/10 | 730 | 730 | 720 | 720 | 15,000 |
| 1996/01/08 | 726 | 730 | 726 | 730 | 3,000 |
| 1996/01/05 | 730 | 730 | 720 | 721 | 18,000 |
| 1996/01/04 | 720 | 720 | 720 | 720 | 1,000 |