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 |
---|---|---|---|---|---|
1997/12/29 | 350 | 385 | 350 | 385 | 20,000 |
1997/12/25 | 320 | 354 | 320 | 354 | 11,000 |
1997/12/24 | 305 | 320 | 305 | 320 | 7,000 |
1997/12/22 | 320 | 320 | 300 | 300 | 30,000 |
1997/12/19 | 325 | 340 | 320 | 320 | 7,000 |
1997/12/18 | 345 | 345 | 330 | 340 | 11,000 |
1997/12/17 | 350 | 350 | 350 | 350 | 4,000 |
1997/12/16 | 379 | 379 | 379 | 379 | 2,000 |
1997/12/12 | 394 | 394 | 394 | 394 | 7,000 |
1997/12/11 | 389 | 389 | 389 | 389 | 48,000 |
1997/12/10 | 390 | 390 | 390 | 390 | 1,000 |
1997/12/09 | 400 | 415 | 400 | 415 | 9,000 |
1997/12/08 | 410 | 410 | 405 | 405 | 2,000 |
1997/12/05 | 385 | 415 | 385 | 415 | 18,000 |
1997/12/04 | 369 | 400 | 369 | 400 | 9,000 |
1997/12/03 | 340 | 370 | 340 | 370 | 6,000 |
1997/12/02 | 340 | 348 | 340 | 348 | 6,000 |
1997/12/01 | 360 | 360 | 345 | 345 | 3,000 |
1997/11/28 | 370 | 370 | 370 | 370 | 1,000 |
1997/11/27 | 365 | 365 | 365 | 365 | 1,000 |
1997/11/26 | 380 | 380 | 374 | 375 | 9,000 |
1997/11/25 | 380 | 380 | 380 | 380 | 1,000 |
1997/11/21 | 400 | 400 | 385 | 385 | 7,000 |
1997/11/20 | 400 | 400 | 400 | 400 | 1,000 |
1997/11/17 | 413 | 430 | 413 | 430 | 8,000 |
1997/11/14 | 405 | 410 | 390 | 410 | 6,000 |
1997/11/13 | 410 | 410 | 405 | 405 | 5,000 |
1997/11/12 | 420 | 420 | 420 | 420 | 2,000 |
1997/11/11 | 420 | 420 | 416 | 416 | 8,000 |
1997/11/10 | 410 | 410 | 410 | 410 | 4,000 |
1997/11/07 | 441 | 441 | 438 | 440 | 4,000 |
1997/11/06 | 440 | 450 | 440 | 450 | 4,000 |
1997/11/05 | 465 | 465 | 455 | 455 | 4,000 |
1997/11/04 | 465 | 465 | 460 | 460 | 5,000 |
1997/10/31 | 485 | 485 | 485 | 485 | 5,000 |
1997/10/30 | 487 | 487 | 480 | 480 | 6,000 |
1997/10/29 | 520 | 520 | 487 | 487 | 12,000 |
1997/10/28 | 495 | 500 | 495 | 500 | 8,000 |
1997/10/27 | 554 | 554 | 520 | 535 | 13,000 |
1997/10/24 | 510 | 560 | 500 | 560 | 33,000 |
1997/10/23 | 500 | 510 | 490 | 510 | 45,000 |
1997/10/22 | 459 | 489 | 459 | 484 | 45,000 |
1997/10/21 | 437 | 459 | 437 | 459 | 9,000 |
1997/10/20 | 447 | 447 | 447 | 447 | 2,000 |
1997/10/17 | 448 | 448 | 448 | 448 | 2,000 |
1997/10/16 | 448 | 450 | 440 | 450 | 11,000 |
1997/10/15 | 430 | 449 | 430 | 449 | 10,000 |
1997/10/08 | 424 | 440 | 424 | 440 | 2,000 |
1997/10/06 | 455 | 455 | 454 | 454 | 6,000 |
1997/10/03 | 445 | 450 | 445 | 450 | 3,000 |
1997/10/02 | 460 | 465 | 455 | 465 | 11,000 |
1997/10/01 | 433 | 460 | 430 | 460 | 21,000 |
1997/09/30 | 423 | 438 | 423 | 438 | 16,000 |
1997/09/29 | 458 | 458 | 458 | 458 | 6,000 |
1997/09/26 | 468 | 475 | 468 | 473 | 8,000 |
1997/09/25 | 489 | 489 | 475 | 475 | 4,000 |
1997/09/24 | 484 | 484 | 484 | 484 | 9,000 |
1997/09/22 | 514 | 514 | 514 | 514 | 1,000 |
1997/09/19 | 516 | 516 | 515 | 515 | 2,000 |
1997/09/18 | 519 | 519 | 516 | 516 | 8,000 |
1997/09/17 | 500 | 519 | 500 | 519 | 5,000 |
1997/09/16 | 505 | 520 | 505 | 520 | 6,000 |
1997/09/12 | 505 | 505 | 505 | 505 | 8,000 |
1997/09/10 | 545 | 545 | 545 | 545 | 1,000 |
1997/09/09 | 500 | 534 | 500 | 534 | 9,000 |
1997/09/05 | 548 | 548 | 548 | 548 | 1,000 |
1997/09/04 | 543 | 550 | 543 | 550 | 10,000 |
1997/09/03 | 530 | 543 | 530 | 543 | 9,000 |
1997/08/29 | 520 | 540 | 520 | 540 | 7,000 |
1997/08/25 | 544 | 544 | 544 | 544 | 1,000 |
1997/08/22 | 539 | 539 | 539 | 539 | 1,000 |
1997/08/21 | 529 | 529 | 529 | 529 | 1,000 |
1997/08/20 | 549 | 549 | 549 | 549 | 1,000 |
1997/08/19 | 558 | 558 | 557 | 557 | 6,000 |
1997/08/14 | 540 | 567 | 540 | 567 | 7,000 |
1997/08/11 | 544 | 560 | 544 | 560 | 7,000 |
1997/08/06 | 554 | 574 | 554 | 574 | 3,000 |
1997/08/05 | 584 | 584 | 584 | 584 | 1,000 |
1997/08/04 | 570 | 589 | 570 | 589 | 3,000 |
1997/07/31 | 590 | 590 | 590 | 590 | 2,000 |
1997/07/30 | 590 | 590 | 590 | 590 | 2,000 |
1997/07/29 | 590 | 600 | 580 | 599 | 8,000 |
1997/07/28 | 600 | 600 | 600 | 600 | 2,000 |
1997/07/25 | 609 | 609 | 589 | 600 | 7,000 |
1997/07/24 | 590 | 600 | 580 | 599 | 6,000 |
1997/07/23 | 554 | 574 | 554 | 574 | 6,000 |
1997/07/22 | 554 | 554 | 554 | 554 | 7,000 |
1997/07/17 | 614 | 614 | 614 | 614 | 3,000 |
1997/07/16 | 619 | 619 | 619 | 619 | 24,000 |
1997/07/15 | 580 | 600 | 580 | 600 | 8,000 |
1997/07/14 | 597 | 597 | 587 | 587 | 2,000 |
1997/07/11 | 600 | 627 | 600 | 627 | 35,000 |
1997/07/10 | 600 | 610 | 600 | 610 | 2,000 |
1997/07/09 | 590 | 590 | 590 | 590 | 1,000 |
1997/07/08 | 599 | 629 | 599 | 628 | 34,000 |
1997/07/07 | 615 | 615 | 615 | 615 | 1,000 |
1997/07/04 | 630 | 630 | 605 | 605 | 4,000 |
1997/07/03 | 625 | 645 | 625 | 639 | 24,000 |
1997/07/01 | 630 | 640 | 630 | 640 | 3,000 |
1997/06/30 | 640 | 650 | 640 | 650 | 26,000 |
1997/06/27 | 605 | 650 | 605 | 650 | 13,000 |
1997/06/26 | 624 | 645 | 624 | 645 | 5,000 |
1997/06/25 | 613 | 624 | 603 | 624 | 21,000 |
1997/06/24 | 603 | 603 | 603 | 603 | 3,000 |
1997/06/23 | 654 | 654 | 653 | 653 | 19,000 |
1997/06/20 | 634 | 660 | 634 | 658 | 18,000 |
1997/06/19 | 659 | 659 | 639 | 640 | 11,000 |
1997/06/18 | 671 | 671 | 660 | 661 | 20,000 |
1997/06/17 | 640 | 677 | 640 | 677 | 39,000 |
1997/06/16 | 649 | 649 | 628 | 649 | 34,000 |
1997/06/13 | 600 | 655 | 595 | 655 | 103,000 |
1997/06/12 | 574 | 600 | 574 | 595 | 20,000 |
1997/06/11 | 540 | 580 | 540 | 580 | 41,000 |
1997/06/10 | 555 | 560 | 555 | 560 | 6,000 |
1997/06/06 | 527 | 527 | 527 | 527 | 1,000 |
1997/06/05 | 557 | 557 | 557 | 557 | 11,000 |
1997/05/30 | 537 | 537 | 537 | 537 | 1,000 |
1997/05/29 | 567 | 567 | 567 | 567 | 3,000 |
1997/05/28 | 550 | 566 | 550 | 566 | 10,000 |
1997/05/26 | 567 | 567 | 560 | 560 | 2,000 |
1997/05/23 | 568 | 568 | 568 | 568 | 1,000 |
1997/05/22 | 568 | 568 | 568 | 568 | 4,000 |
1997/05/21 | 550 | 570 | 550 | 570 | 4,000 |
1997/05/20 | 558 | 570 | 558 | 570 | 11,000 |
1997/05/19 | 545 | 555 | 545 | 550 | 7,000 |
1997/05/16 | 519 | 550 | 519 | 550 | 11,000 |
1997/05/15 | 525 | 549 | 525 | 549 | 7,000 |
1997/05/13 | 545 | 549 | 519 | 545 | 9,000 |
1997/05/12 | 550 | 555 | 525 | 525 | 5,000 |
1997/05/09 | 548 | 560 | 548 | 560 | 5,000 |
1997/05/08 | 549 | 549 | 549 | 549 | 6,000 |
1997/05/07 | 549 | 549 | 548 | 548 | 3,000 |
1997/05/06 | 549 | 549 | 549 | 549 | 1,000 |
1997/05/02 | 520 | 520 | 520 | 520 | 1,000 |
1997/04/30 | 505 | 520 | 505 | 520 | 3,000 |
1997/04/28 | 520 | 520 | 520 | 520 | 2,000 |
1997/04/25 | 515 | 515 | 510 | 510 | 8,000 |
1997/04/23 | 535 | 535 | 535 | 535 | 1,000 |
1997/04/22 | 505 | 505 | 505 | 505 | 1,000 |
1997/04/21 | 545 | 545 | 525 | 525 | 10,000 |
1997/04/18 | 501 | 515 | 495 | 515 | 9,000 |
1997/04/16 | 515 | 515 | 515 | 515 | 1,000 |
1997/04/15 | 499 | 515 | 499 | 515 | 5,000 |
1997/04/11 | 524 | 524 | 524 | 524 | 1,000 |
1997/04/09 | 530 | 530 | 525 | 525 | 3,000 |
1997/04/08 | 541 | 555 | 541 | 555 | 6,000 |
1997/04/07 | 564 | 564 | 551 | 551 | 4,000 |
1997/04/04 | 569 | 569 | 569 | 569 | 1,000 |
1997/04/03 | 551 | 570 | 551 | 570 | 9,000 |
1997/04/02 | 555 | 560 | 555 | 560 | 4,000 |
1997/04/01 | 570 | 570 | 560 | 560 | 8,000 |
1997/03/31 | 550 | 560 | 550 | 560 | 2,000 |
1997/03/28 | 570 | 570 | 570 | 570 | 8,000 |
1997/03/27 | 580 | 584 | 552 | 570 | 6,000 |
1997/03/26 | 580 | 585 | 580 | 585 | 9,000 |
1997/03/25 | 570 | 570 | 549 | 570 | 23,000 |
1997/03/24 | 550 | 560 | 550 | 560 | 11,000 |
1997/03/21 | 565 | 565 | 560 | 560 | 2,000 |
1997/03/19 | 544 | 565 | 543 | 565 | 14,000 |
1997/03/18 | 551 | 551 | 541 | 541 | 12,000 |
1997/03/17 | 540 | 545 | 540 | 545 | 20,000 |
1997/03/14 | 541 | 541 | 541 | 541 | 15,000 |
1997/03/13 | 551 | 554 | 550 | 554 | 7,000 |
1997/03/12 | 565 | 565 | 545 | 555 | 4,000 |
1997/03/11 | 540 | 559 | 540 | 559 | 26,000 |
1997/03/10 | 560 | 560 | 560 | 560 | 6,000 |
1997/03/07 | 554 | 554 | 540 | 550 | 10,000 |
1997/03/06 | 540 | 555 | 540 | 554 | 10,000 |
1997/03/05 | 542 | 560 | 542 | 560 | 35,000 |
1997/03/04 | 535 | 542 | 534 | 542 | 34,000 |
1997/03/03 | 521 | 526 | 520 | 522 | 6,000 |
1997/02/28 | 531 | 531 | 531 | 531 | 6,000 |
1997/02/27 | 531 | 540 | 531 | 540 | 7,000 |
1997/02/26 | 540 | 550 | 540 | 550 | 11,000 |
1997/02/25 | 568 | 570 | 568 | 570 | 4,000 |
1997/02/21 | 531 | 570 | 531 | 570 | 19,000 |
1997/02/20 | 520 | 540 | 520 | 540 | 13,000 |
1997/02/19 | 521 | 521 | 520 | 520 | 10,000 |
1997/02/17 | 520 | 540 | 520 | 540 | 3,000 |
1997/02/14 | 520 | 540 | 520 | 540 | 11,000 |
1997/02/13 | 540 | 540 | 520 | 520 | 11,000 |
1997/02/12 | 550 | 550 | 550 | 550 | 2,000 |
1997/02/10 | 550 | 550 | 548 | 550 | 4,000 |
1997/02/06 | 552 | 565 | 552 | 560 | 7,000 |
1997/02/05 | 570 | 570 | 551 | 551 | 26,000 |
1997/02/03 | 560 | 560 | 560 | 560 | 1,000 |
1997/01/27 | 560 | 560 | 560 | 560 | 3,000 |
1997/01/24 | 580 | 580 | 560 | 560 | 4,000 |
1997/01/21 | 580 | 580 | 580 | 580 | 1,000 |
1997/01/20 | 600 | 600 | 580 | 580 | 2,000 |
1997/01/16 | 580 | 580 | 580 | 580 | 1,000 |
1997/01/14 | 551 | 551 | 551 | 551 | 1,000 |
1997/01/10 | 551 | 551 | 550 | 550 | 5,000 |
1997/01/09 | 600 | 603 | 574 | 574 | 6,000 |
1997/01/08 | 601 | 601 | 600 | 600 | 2,000 |
1997/01/07 | 616 | 616 | 616 | 616 | 1,000 |
1997/01/06 | 644 | 644 | 644 | 644 | 1,000 |