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 |
|---|---|---|---|---|---|
| 2002/12/30 | 180 | 180 | 180 | 180 | 2,000 |
| 2002/12/27 | 169 | 178 | 169 | 178 | 3,000 |
| 2002/12/26 | 168 | 168 | 167 | 167 | 7,000 |
| 2002/12/25 | 165 | 165 | 164 | 164 | 22,000 |
| 2002/12/24 | 179 | 179 | 163 | 163 | 16,000 |
| 2002/12/20 | 165 | 166 | 165 | 165 | 6,000 |
| 2002/12/19 | 165 | 170 | 161 | 163 | 12,000 |
| 2002/12/18 | 172 | 172 | 170 | 170 | 20,000 |
| 2002/12/17 | 187 | 187 | 183 | 183 | 2,000 |
| 2002/12/16 | 190 | 190 | 190 | 190 | 1,000 |
| 2002/12/13 | 202 | 202 | 175 | 175 | 6,000 |
| 2002/12/12 | 172 | 173 | 172 | 172 | 13,000 |
| 2002/12/11 | 175 | 175 | 171 | 171 | 16,000 |
| 2002/12/10 | 171 | 172 | 168 | 168 | 9,000 |
| 2002/12/09 | 175 | 175 | 171 | 171 | 12,000 |
| 2002/12/06 | 176 | 176 | 175 | 175 | 11,000 |
| 2002/12/05 | 175 | 177 | 175 | 175 | 12,000 |
| 2002/12/04 | 181 | 181 | 175 | 175 | 5,000 |
| 2002/12/03 | 184 | 184 | 181 | 181 | 7,000 |
| 2002/12/02 | 184 | 184 | 184 | 184 | 3,000 |
| 2002/11/29 | 182 | 182 | 181 | 182 | 9,000 |
| 2002/11/28 | 184 | 184 | 180 | 180 | 13,000 |
| 2002/11/27 | 180 | 181 | 180 | 180 | 18,000 |
| 2002/11/26 | 180 | 182 | 180 | 182 | 3,000 |
| 2002/11/25 | 185 | 185 | 180 | 180 | 13,000 |
| 2002/11/22 | 183 | 183 | 183 | 183 | 2,000 |
| 2002/11/21 | 180 | 182 | 180 | 182 | 5,000 |
| 2002/11/20 | 180 | 180 | 180 | 180 | 2,000 |
| 2002/11/19 | 175 | 184 | 170 | 184 | 11,000 |
| 2002/11/18 | 185 | 185 | 185 | 185 | 3,000 |
| 2002/11/15 | 185 | 185 | 185 | 185 | 1,000 |
| 2002/11/14 | 190 | 190 | 188 | 188 | 9,000 |
| 2002/11/13 | 190 | 190 | 190 | 190 | 1,000 |
| 2002/11/12 | 195 | 195 | 190 | 190 | 10,000 |
| 2002/11/11 | 195 | 195 | 195 | 195 | 7,000 |
| 2002/11/08 | 197 | 200 | 196 | 196 | 4,000 |
| 2002/11/07 | 197 | 197 | 197 | 197 | 4,000 |
| 2002/11/06 | 197 | 197 | 197 | 197 | 10,000 |
| 2002/11/01 | 201 | 201 | 198 | 198 | 5,000 |
| 2002/10/31 | 209 | 209 | 201 | 201 | 6,000 |
| 2002/10/30 | 201 | 201 | 201 | 201 | 1,000 |
| 2002/10/29 | 197 | 201 | 197 | 201 | 2,000 |
| 2002/10/28 | 200 | 200 | 197 | 197 | 13,000 |
| 2002/10/25 | 204 | 204 | 204 | 204 | 6,000 |
| 2002/10/22 | 204 | 204 | 201 | 201 | 5,000 |
| 2002/10/21 | 204 | 204 | 204 | 204 | 1,000 |
| 2002/10/17 | 204 | 204 | 200 | 200 | 11,000 |
| 2002/10/16 | 206 | 210 | 206 | 210 | 2,000 |
| 2002/10/11 | 209 | 209 | 209 | 209 | 4,000 |
| 2002/10/10 | 214 | 214 | 202 | 202 | 14,000 |
| 2002/10/09 | 205 | 205 | 205 | 205 | 4,000 |
| 2002/10/08 | 205 | 205 | 205 | 205 | 6,000 |
| 2002/10/07 | 210 | 210 | 207 | 207 | 8,000 |
| 2002/10/04 | 209 | 209 | 209 | 209 | 4,000 |
| 2002/10/03 | 211 | 211 | 210 | 210 | 7,000 |
| 2002/10/02 | 211 | 211 | 211 | 211 | 8,000 |
| 2002/10/01 | 214 | 215 | 211 | 211 | 12,000 |
| 2002/09/30 | 211 | 215 | 211 | 211 | 4,000 |
| 2002/09/27 | 211 | 212 | 211 | 211 | 11,000 |
| 2002/09/25 | 217 | 217 | 217 | 217 | 5,000 |
| 2002/09/24 | 212 | 214 | 212 | 212 | 5,000 |
| 2002/09/20 | 211 | 215 | 211 | 211 | 21,000 |
| 2002/09/19 | 213 | 216 | 213 | 216 | 11,000 |
| 2002/09/18 | 212 | 215 | 212 | 215 | 6,000 |
| 2002/09/13 | 216 | 216 | 210 | 210 | 4,000 |
| 2002/09/12 | 210 | 211 | 210 | 211 | 3,000 |
| 2002/09/11 | 211 | 219 | 210 | 211 | 12,000 |
| 2002/09/10 | 213 | 213 | 211 | 211 | 5,000 |
| 2002/09/09 | 213 | 213 | 213 | 213 | 11,000 |
| 2002/09/06 | 210 | 214 | 210 | 214 | 2,000 |
| 2002/09/05 | 210 | 210 | 210 | 210 | 15,000 |
| 2002/09/04 | 213 | 213 | 210 | 210 | 31,000 |
| 2002/09/02 | 215 | 215 | 215 | 215 | 3,000 |
| 2002/08/30 | 214 | 215 | 214 | 214 | 10,000 |
| 2002/08/29 | 216 | 216 | 216 | 216 | 1,000 |
| 2002/08/27 | 218 | 218 | 218 | 218 | 7,000 |
| 2002/08/26 | 218 | 218 | 218 | 218 | 5,000 |
| 2002/08/23 | 219 | 220 | 219 | 220 | 8,000 |
| 2002/08/22 | 218 | 220 | 218 | 220 | 3,000 |
| 2002/08/21 | 217 | 217 | 217 | 217 | 13,000 |
| 2002/08/19 | 218 | 218 | 218 | 218 | 8,000 |
| 2002/08/16 | 218 | 218 | 218 | 218 | 5,000 |
| 2002/08/15 | 220 | 220 | 220 | 220 | 6,000 |
| 2002/08/13 | 220 | 220 | 220 | 220 | 3,000 |
| 2002/08/12 | 220 | 220 | 220 | 220 | 4,000 |
| 2002/08/09 | 220 | 221 | 220 | 220 | 18,000 |
| 2002/08/08 | 220 | 221 | 220 | 221 | 7,000 |
| 2002/08/07 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/08/06 | 221 | 221 | 220 | 220 | 17,000 |
| 2002/08/02 | 221 | 221 | 221 | 221 | 3,000 |
| 2002/08/01 | 222 | 222 | 221 | 221 | 5,000 |
| 2002/07/30 | 224 | 224 | 224 | 224 | 2,000 |
| 2002/07/25 | 228 | 229 | 228 | 229 | 19,000 |
| 2002/07/24 | 220 | 221 | 220 | 221 | 5,000 |
| 2002/07/23 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/07/22 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/07/19 | 222 | 225 | 221 | 221 | 8,000 |
| 2002/07/18 | 222 | 222 | 222 | 222 | 1,000 |
| 2002/07/17 | 222 | 222 | 222 | 222 | 2,000 |
| 2002/07/15 | 225 | 225 | 222 | 223 | 4,000 |
| 2002/07/12 | 223 | 223 | 223 | 223 | 1,000 |
| 2002/07/11 | 221 | 224 | 221 | 222 | 7,000 |
| 2002/07/10 | 224 | 224 | 221 | 221 | 7,000 |
| 2002/07/09 | 221 | 222 | 221 | 222 | 3,000 |
| 2002/07/08 | 222 | 224 | 221 | 221 | 5,000 |
| 2002/07/05 | 220 | 222 | 220 | 222 | 6,000 |
| 2002/07/04 | 222 | 222 | 222 | 222 | 1,000 |
| 2002/07/03 | 223 | 224 | 221 | 221 | 7,000 |
| 2002/06/28 | 221 | 224 | 221 | 224 | 5,000 |
| 2002/06/27 | 226 | 226 | 221 | 225 | 5,000 |
| 2002/06/25 | 230 | 230 | 230 | 230 | 5,000 |
| 2002/06/24 | 221 | 221 | 221 | 221 | 2,000 |
| 2002/06/20 | 220 | 220 | 220 | 220 | 3,000 |
| 2002/06/18 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/06/17 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/06/14 | 221 | 221 | 221 | 221 | 8,000 |
| 2002/06/13 | 221 | 221 | 221 | 221 | 5,000 |
| 2002/06/12 | 221 | 221 | 221 | 221 | 1,000 |
| 2002/06/10 | 225 | 228 | 225 | 228 | 2,000 |
| 2002/06/07 | 228 | 228 | 228 | 228 | 1,000 |
| 2002/06/06 | 228 | 229 | 228 | 229 | 3,000 |
| 2002/06/03 | 226 | 229 | 225 | 229 | 3,000 |
| 2002/05/27 | 221 | 221 | 221 | 221 | 2,000 |
| 2002/05/24 | 230 | 230 | 229 | 230 | 7,000 |
| 2002/05/22 | 225 | 230 | 225 | 230 | 3,000 |
| 2002/05/20 | 230 | 230 | 215 | 215 | 7,000 |
| 2002/05/16 | 215 | 215 | 215 | 215 | 4,000 |
| 2002/05/14 | 214 | 214 | 214 | 214 | 2,000 |
| 2002/05/13 | 213 | 215 | 213 | 213 | 5,000 |
| 2002/05/10 | 225 | 225 | 213 | 213 | 13,000 |
| 2002/05/09 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/05/02 | 219 | 220 | 211 | 220 | 5,000 |
| 2002/05/01 | 220 | 220 | 220 | 220 | 6,000 |
| 2002/04/30 | 220 | 220 | 220 | 220 | 7,000 |
| 2002/04/26 | 223 | 223 | 223 | 223 | 1,000 |
| 2002/04/25 | 230 | 230 | 230 | 230 | 5,000 |
| 2002/04/24 | 220 | 220 | 220 | 220 | 4,000 |
| 2002/04/23 | 225 | 225 | 225 | 225 | 6,000 |
| 2002/04/22 | 223 | 223 | 223 | 223 | 3,000 |
| 2002/04/19 | 219 | 219 | 219 | 219 | 2,000 |
| 2002/04/18 | 220 | 220 | 220 | 220 | 3,000 |
| 2002/04/17 | 220 | 220 | 219 | 219 | 2,000 |
| 2002/04/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/04/10 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/04/09 | 220 | 220 | 220 | 220 | 5,000 |
| 2002/04/08 | 220 | 220 | 220 | 220 | 3,000 |
| 2002/04/05 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/04/03 | 221 | 225 | 220 | 225 | 6,000 |
| 2002/04/02 | 219 | 219 | 219 | 219 | 3,000 |
| 2002/04/01 | 220 | 221 | 220 | 221 | 5,000 |
| 2002/03/28 | 234 | 234 | 234 | 234 | 1,000 |
| 2002/03/27 | 229 | 229 | 229 | 229 | 3,000 |
| 2002/03/26 | 224 | 229 | 224 | 228 | 6,000 |
| 2002/03/25 | 245 | 250 | 245 | 249 | 14,000 |
| 2002/03/22 | 240 | 243 | 240 | 243 | 15,000 |
| 2002/03/20 | 240 | 240 | 238 | 239 | 9,000 |
| 2002/03/19 | 235 | 238 | 235 | 237 | 7,000 |
| 2002/03/18 | 239 | 239 | 235 | 235 | 3,000 |
| 2002/03/15 | 235 | 235 | 235 | 235 | 15,000 |
| 2002/03/14 | 237 | 237 | 235 | 235 | 15,000 |
| 2002/03/13 | 240 | 240 | 236 | 236 | 3,000 |
| 2002/03/12 | 236 | 240 | 235 | 240 | 8,000 |
| 2002/03/11 | 240 | 240 | 235 | 235 | 21,000 |
| 2002/03/08 | 237 | 240 | 237 | 240 | 3,000 |
| 2002/03/06 | 240 | 240 | 233 | 235 | 4,000 |
| 2002/03/05 | 230 | 250 | 230 | 241 | 15,000 |
| 2002/03/04 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/03/01 | 230 | 230 | 230 | 230 | 3,000 |
| 2002/02/28 | 231 | 232 | 231 | 231 | 8,000 |
| 2002/02/26 | 238 | 238 | 238 | 238 | 6,000 |
| 2002/02/25 | 221 | 221 | 221 | 221 | 2,000 |
| 2002/02/21 | 240 | 240 | 240 | 240 | 4,000 |
| 2002/02/20 | 220 | 220 | 220 | 220 | 6,000 |
| 2002/02/19 | 220 | 220 | 220 | 220 | 21,000 |
| 2002/02/18 | 220 | 220 | 220 | 220 | 6,000 |
| 2002/02/15 | 218 | 220 | 218 | 220 | 5,000 |
| 2002/02/14 | 219 | 219 | 219 | 219 | 13,000 |
| 2002/02/13 | 219 | 220 | 218 | 220 | 3,000 |
| 2002/02/12 | 220 | 220 | 219 | 219 | 7,000 |
| 2002/02/07 | 220 | 220 | 218 | 218 | 2,000 |
| 2002/02/06 | 220 | 220 | 220 | 220 | 13,000 |
| 2002/02/05 | 219 | 219 | 218 | 218 | 6,000 |
| 2002/02/04 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/02/01 | 220 | 220 | 220 | 220 | 8,000 |
| 2002/01/31 | 220 | 220 | 220 | 220 | 7,000 |
| 2002/01/30 | 220 | 220 | 220 | 220 | 13,000 |
| 2002/01/29 | 220 | 220 | 217 | 217 | 7,000 |
| 2002/01/28 | 220 | 220 | 220 | 220 | 12,000 |
| 2002/01/25 | 220 | 220 | 220 | 220 | 8,000 |
| 2002/01/24 | 220 | 220 | 216 | 216 | 23,000 |
| 2002/01/23 | 220 | 220 | 216 | 216 | 12,000 |
| 2002/01/22 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/01/21 | 216 | 220 | 216 | 220 | 26,000 |
| 2002/01/18 | 218 | 220 | 216 | 216 | 12,000 |
| 2002/01/17 | 222 | 222 | 222 | 222 | 12,000 |
| 2002/01/16 | 220 | 220 | 220 | 220 | 6,000 |
| 2002/01/15 | 222 | 222 | 222 | 222 | 4,000 |
| 2002/01/10 | 225 | 225 | 220 | 222 | 5,000 |
| 2002/01/09 | 221 | 224 | 218 | 224 | 9,000 |
| 2002/01/08 | 225 | 225 | 225 | 225 | 2,000 |
| 2002/01/07 | 225 | 225 | 225 | 225 | 7,000 |