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 |
---|---|---|---|---|---|
2001/12/28 | 211 | 228 | 211 | 228 | 9,000 |
2001/12/27 | 215 | 216 | 215 | 215 | 17,000 |
2001/12/26 | 215 | 216 | 215 | 216 | 4,000 |
2001/12/25 | 225 | 225 | 225 | 225 | 30,000 |
2001/12/21 | 225 | 225 | 218 | 218 | 4,000 |
2001/12/20 | 225 | 225 | 225 | 225 | 2,000 |
2001/12/19 | 224 | 225 | 224 | 225 | 5,000 |
2001/12/18 | 225 | 225 | 225 | 225 | 1,000 |
2001/12/14 | 225 | 225 | 225 | 225 | 4,000 |
2001/12/13 | 225 | 225 | 225 | 225 | 3,000 |
2001/12/12 | 217 | 225 | 217 | 225 | 11,000 |
2001/12/11 | 228 | 230 | 217 | 228 | 26,000 |
2001/12/10 | 227 | 228 | 220 | 220 | 17,000 |
2001/12/07 | 232 | 232 | 228 | 228 | 7,000 |
2001/12/06 | 235 | 235 | 230 | 230 | 28,000 |
2001/12/05 | 238 | 238 | 230 | 232 | 26,000 |
2001/12/04 | 238 | 238 | 238 | 238 | 2,000 |
2001/12/03 | 238 | 238 | 238 | 238 | 1,000 |
2001/11/29 | 240 | 240 | 238 | 238 | 8,000 |
2001/11/28 | 240 | 240 | 240 | 240 | 5,000 |
2001/11/27 | 240 | 241 | 234 | 234 | 15,000 |
2001/11/26 | 240 | 241 | 240 | 241 | 7,000 |
2001/11/22 | 240 | 240 | 240 | 240 | 10,000 |
2001/11/21 | 240 | 240 | 238 | 238 | 3,000 |
2001/11/20 | 240 | 240 | 240 | 240 | 3,000 |
2001/11/16 | 240 | 240 | 240 | 240 | 4,000 |
2001/11/15 | 240 | 240 | 240 | 240 | 1,000 |
2001/11/14 | 240 | 240 | 240 | 240 | 2,000 |
2001/11/13 | 240 | 240 | 240 | 240 | 1,000 |
2001/11/12 | 248 | 248 | 248 | 248 | 6,000 |
2001/11/09 | 240 | 240 | 238 | 238 | 3,000 |
2001/11/08 | 240 | 240 | 240 | 240 | 1,000 |
2001/11/07 | 245 | 245 | 245 | 245 | 10,000 |
2001/11/06 | 245 | 245 | 245 | 245 | 1,000 |
2001/10/31 | 245 | 249 | 245 | 249 | 4,000 |
2001/10/30 | 245 | 245 | 240 | 240 | 13,000 |
2001/10/29 | 252 | 252 | 252 | 252 | 4,000 |
2001/10/26 | 249 | 249 | 249 | 249 | 3,000 |
2001/10/25 | 254 | 254 | 254 | 254 | 6,000 |
2001/10/24 | 245 | 249 | 245 | 249 | 11,000 |
2001/10/23 | 240 | 245 | 240 | 245 | 7,000 |
2001/10/22 | 240 | 241 | 240 | 241 | 9,000 |
2001/10/19 | 240 | 245 | 240 | 245 | 3,000 |
2001/10/18 | 240 | 240 | 240 | 240 | 3,000 |
2001/10/17 | 239 | 240 | 239 | 240 | 17,000 |
2001/10/16 | 240 | 240 | 240 | 240 | 1,000 |
2001/10/15 | 239 | 240 | 238 | 240 | 13,000 |
2001/10/12 | 237 | 240 | 237 | 239 | 11,000 |
2001/10/11 | 240 | 240 | 240 | 240 | 7,000 |
2001/10/09 | 238 | 238 | 237 | 237 | 13,000 |
2001/10/05 | 240 | 240 | 237 | 237 | 14,000 |
2001/10/04 | 240 | 241 | 240 | 241 | 6,000 |
2001/10/03 | 241 | 241 | 240 | 240 | 13,000 |
2001/10/02 | 245 | 245 | 245 | 245 | 8,000 |
2001/10/01 | 236 | 236 | 236 | 236 | 3,000 |
2001/09/28 | 236 | 237 | 235 | 236 | 7,000 |
2001/09/27 | 235 | 235 | 235 | 235 | 4,000 |
2001/09/25 | 240 | 240 | 238 | 238 | 47,000 |
2001/09/21 | 237 | 240 | 237 | 237 | 9,000 |
2001/09/20 | 237 | 237 | 237 | 237 | 14,000 |
2001/09/19 | 236 | 237 | 236 | 237 | 8,000 |
2001/09/18 | 233 | 236 | 233 | 236 | 18,000 |
2001/09/17 | 236 | 236 | 231 | 233 | 10,000 |
2001/09/14 | 246 | 246 | 246 | 246 | 4,000 |
2001/09/13 | 245 | 246 | 241 | 246 | 6,000 |
2001/09/12 | 246 | 246 | 246 | 246 | 2,000 |
2001/09/11 | 245 | 251 | 245 | 251 | 7,000 |
2001/09/10 | 250 | 253 | 249 | 250 | 24,000 |
2001/09/07 | 255 | 255 | 250 | 250 | 12,000 |
2001/09/06 | 255 | 255 | 253 | 253 | 5,000 |
2001/09/05 | 251 | 255 | 251 | 255 | 3,000 |
2001/09/04 | 250 | 250 | 250 | 250 | 1,000 |
2001/09/03 | 251 | 251 | 250 | 250 | 10,000 |
2001/08/31 | 259 | 259 | 250 | 250 | 13,000 |
2001/08/30 | 264 | 264 | 259 | 259 | 11,000 |
2001/08/29 | 263 | 263 | 263 | 263 | 1,000 |
2001/08/28 | 268 | 268 | 265 | 265 | 2,000 |
2001/08/27 | 270 | 270 | 270 | 270 | 18,000 |
2001/08/23 | 265 | 265 | 260 | 260 | 8,000 |
2001/08/22 | 262 | 265 | 262 | 265 | 8,000 |
2001/08/17 | 263 | 263 | 260 | 260 | 4,000 |
2001/08/16 | 260 | 260 | 260 | 260 | 4,000 |
2001/08/15 | 261 | 261 | 260 | 260 | 3,000 |
2001/08/14 | 260 | 260 | 260 | 260 | 1,000 |
2001/08/10 | 260 | 260 | 260 | 260 | 1,000 |
2001/08/08 | 260 | 261 | 260 | 261 | 2,000 |
2001/08/07 | 265 | 270 | 265 | 270 | 5,000 |
2001/08/03 | 261 | 265 | 260 | 260 | 7,000 |
2001/08/01 | 260 | 260 | 260 | 260 | 2,000 |
2001/07/31 | 269 | 269 | 269 | 269 | 2,000 |
2001/07/30 | 269 | 269 | 269 | 269 | 10,000 |
2001/07/26 | 270 | 270 | 270 | 270 | 10,000 |
2001/07/25 | 260 | 270 | 260 | 270 | 12,000 |
2001/07/24 | 260 | 260 | 260 | 260 | 1,000 |
2001/07/23 | 260 | 265 | 260 | 260 | 7,000 |
2001/07/19 | 265 | 265 | 265 | 265 | 1,000 |
2001/07/18 | 269 | 269 | 269 | 269 | 5,000 |
2001/07/17 | 268 | 268 | 268 | 268 | 2,000 |
2001/07/16 | 265 | 269 | 265 | 269 | 2,000 |
2001/07/13 | 265 | 265 | 265 | 265 | 4,000 |
2001/07/12 | 265 | 265 | 265 | 265 | 3,000 |
2001/07/11 | 261 | 261 | 261 | 261 | 1,000 |
2001/07/10 | 262 | 263 | 262 | 263 | 4,000 |
2001/07/09 | 263 | 263 | 263 | 263 | 4,000 |
2001/07/06 | 265 | 265 | 263 | 263 | 13,000 |
2001/07/05 | 265 | 270 | 265 | 265 | 8,000 |
2001/07/04 | 265 | 265 | 265 | 265 | 3,000 |
2001/07/03 | 265 | 267 | 265 | 265 | 4,000 |
2001/07/02 | 265 | 267 | 265 | 267 | 10,000 |
2001/06/29 | 265 | 265 | 265 | 265 | 2,000 |
2001/06/28 | 265 | 265 | 265 | 265 | 1,000 |
2001/06/27 | 265 | 265 | 263 | 263 | 2,000 |
2001/06/26 | 264 | 265 | 260 | 265 | 7,000 |
2001/06/25 | 265 | 265 | 265 | 265 | 2,000 |
2001/06/22 | 256 | 256 | 256 | 256 | 2,000 |
2001/06/21 | 256 | 256 | 256 | 256 | 5,000 |
2001/06/20 | 261 | 261 | 257 | 257 | 7,000 |
2001/06/19 | 262 | 262 | 261 | 262 | 5,000 |
2001/06/18 | 261 | 261 | 261 | 261 | 1,000 |
2001/06/13 | 269 | 269 | 269 | 269 | 2,000 |
2001/06/11 | 259 | 270 | 259 | 270 | 3,000 |
2001/06/08 | 269 | 269 | 269 | 269 | 1,000 |
2001/06/07 | 260 | 269 | 260 | 269 | 5,000 |
2001/06/05 | 255 | 255 | 255 | 255 | 1,000 |
2001/06/01 | 264 | 270 | 264 | 270 | 8,000 |
2001/05/31 | 260 | 260 | 256 | 259 | 9,000 |
2001/05/30 | 265 | 265 | 255 | 255 | 16,000 |
2001/05/29 | 260 | 265 | 260 | 265 | 25,000 |
2001/05/28 | 270 | 270 | 265 | 265 | 13,000 |
2001/05/25 | 270 | 270 | 270 | 270 | 13,000 |
2001/05/23 | 265 | 265 | 265 | 265 | 3,000 |
2001/05/22 | 270 | 270 | 270 | 270 | 3,000 |
2001/05/21 | 275 | 275 | 270 | 270 | 8,000 |
2001/05/18 | 260 | 280 | 260 | 271 | 31,000 |
2001/05/17 | 265 | 265 | 265 | 265 | 2,000 |
2001/05/16 | 265 | 265 | 265 | 265 | 2,000 |
2001/05/15 | 269 | 269 | 265 | 265 | 4,000 |
2001/05/14 | 270 | 270 | 265 | 270 | 12,000 |
2001/05/10 | 260 | 261 | 260 | 261 | 5,000 |
2001/05/09 | 263 | 263 | 260 | 260 | 2,000 |
2001/05/08 | 261 | 261 | 260 | 260 | 6,000 |
2001/05/07 | 269 | 270 | 269 | 270 | 11,000 |
2001/05/01 | 269 | 270 | 269 | 270 | 11,000 |
2001/04/27 | 270 | 270 | 266 | 269 | 4,000 |
2001/04/24 | 265 | 265 | 265 | 265 | 1,000 |
2001/04/23 | 269 | 270 | 269 | 270 | 2,000 |
2001/04/20 | 274 | 274 | 263 | 269 | 20,000 |
2001/04/19 | 259 | 260 | 256 | 260 | 7,000 |
2001/04/18 | 255 | 255 | 255 | 255 | 2,000 |
2001/04/17 | 255 | 260 | 253 | 253 | 7,000 |
2001/04/16 | 252 | 252 | 252 | 252 | 1,000 |
2001/04/11 | 258 | 258 | 250 | 250 | 14,000 |
2001/04/09 | 266 | 266 | 266 | 266 | 1,000 |
2001/04/06 | 255 | 255 | 255 | 255 | 1,000 |
2001/04/04 | 250 | 250 | 250 | 250 | 3,000 |
2001/04/03 | 255 | 258 | 255 | 256 | 5,000 |
2001/04/02 | 259 | 259 | 255 | 255 | 7,000 |
2001/03/29 | 260 | 260 | 260 | 260 | 1,000 |
2001/03/27 | 268 | 268 | 260 | 260 | 5,000 |
2001/03/26 | 270 | 275 | 270 | 275 | 16,000 |
2001/03/23 | 265 | 270 | 265 | 270 | 13,000 |
2001/03/22 | 264 | 269 | 261 | 268 | 12,000 |
2001/03/21 | 260 | 260 | 260 | 260 | 10,000 |
2001/03/19 | 260 | 265 | 260 | 260 | 12,000 |
2001/03/16 | 258 | 260 | 258 | 260 | 9,000 |
2001/03/15 | 257 | 257 | 255 | 257 | 9,000 |
2001/03/14 | 259 | 260 | 258 | 258 | 5,000 |
2001/03/13 | 262 | 262 | 255 | 260 | 16,000 |
2001/03/12 | 262 | 265 | 262 | 265 | 16,000 |
2001/03/09 | 262 | 265 | 260 | 265 | 19,000 |
2001/03/08 | 257 | 261 | 256 | 261 | 16,000 |
2001/03/07 | 258 | 258 | 257 | 257 | 9,000 |
2001/03/06 | 258 | 258 | 256 | 258 | 8,000 |
2001/03/05 | 255 | 255 | 251 | 255 | 4,000 |
2001/03/02 | 255 | 255 | 255 | 255 | 3,000 |
2001/03/01 | 255 | 258 | 255 | 258 | 6,000 |
2001/02/28 | 253 | 253 | 253 | 253 | 4,000 |
2001/02/27 | 252 | 252 | 252 | 252 | 1,000 |
2001/02/26 | 255 | 255 | 250 | 250 | 9,000 |
2001/02/23 | 255 | 255 | 255 | 255 | 4,000 |
2001/02/22 | 255 | 255 | 255 | 255 | 2,000 |
2001/02/21 | 259 | 259 | 255 | 255 | 5,000 |
2001/02/20 | 258 | 258 | 258 | 258 | 1,000 |
2001/02/19 | 259 | 259 | 259 | 259 | 1,000 |
2001/02/16 | 256 | 256 | 250 | 250 | 11,000 |
2001/02/15 | 255 | 255 | 250 | 250 | 9,000 |
2001/02/14 | 251 | 251 | 251 | 251 | 1,000 |
2001/02/13 | 251 | 251 | 250 | 250 | 2,000 |
2001/02/08 | 246 | 249 | 246 | 246 | 4,000 |
2001/02/07 | 242 | 243 | 242 | 243 | 2,000 |
2001/02/06 | 245 | 245 | 245 | 245 | 1,000 |
2001/02/05 | 245 | 245 | 245 | 245 | 6,000 |
2001/02/02 | 245 | 245 | 245 | 245 | 1,000 |
2001/02/01 | 240 | 240 | 240 | 240 | 1,000 |
2001/01/31 | 236 | 236 | 236 | 236 | 5,000 |
2001/01/29 | 242 | 242 | 235 | 235 | 6,000 |
2001/01/26 | 242 | 242 | 242 | 242 | 1,000 |
2001/01/25 | 240 | 249 | 240 | 249 | 3,000 |
2001/01/24 | 245 | 245 | 245 | 245 | 1,000 |
2001/01/23 | 230 | 245 | 230 | 245 | 3,000 |
2001/01/22 | 239 | 239 | 238 | 238 | 2,000 |
2001/01/18 | 238 | 238 | 238 | 238 | 1,000 |
2001/01/17 | 245 | 246 | 245 | 246 | 5,000 |
2001/01/16 | 245 | 245 | 245 | 245 | 2,000 |
2001/01/15 | 237 | 248 | 237 | 248 | 4,000 |
2001/01/12 | 232 | 233 | 232 | 232 | 3,000 |
2001/01/11 | 236 | 236 | 230 | 230 | 6,000 |
2001/01/05 | 245 | 245 | 245 | 245 | 1,000 |