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 |
---|---|---|---|---|---|
2004/12/30 | 137 | 148 | 137 | 145 | 102,000 |
2004/12/29 | 135 | 139 | 133 | 135 | 62,000 |
2004/12/28 | 134 | 135 | 127 | 134 | 25,000 |
2004/12/27 | 129 | 135 | 128 | 131 | 70,000 |
2004/12/24 | 130 | 130 | 127 | 127 | 57,000 |
2004/12/22 | 128 | 129 | 127 | 129 | 51,000 |
2004/12/21 | 130 | 132 | 128 | 128 | 49,000 |
2004/12/20 | 131 | 131 | 130 | 130 | 36,000 |
2004/12/17 | 132 | 132 | 130 | 132 | 36,000 |
2004/12/16 | 133 | 133 | 132 | 132 | 28,000 |
2004/12/15 | 136 | 139 | 133 | 133 | 23,000 |
2004/12/14 | 135 | 136 | 133 | 136 | 15,000 |
2004/12/13 | 137 | 137 | 133 | 134 | 36,000 |
2004/12/10 | 137 | 138 | 135 | 138 | 11,000 |
2004/12/09 | 137 | 138 | 135 | 136 | 45,000 |
2004/12/08 | 136 | 138 | 135 | 138 | 47,000 |
2004/12/07 | 140 | 140 | 137 | 137 | 15,000 |
2004/12/06 | 140 | 140 | 138 | 138 | 10,000 |
2004/12/03 | 139 | 140 | 136 | 140 | 27,000 |
2004/12/02 | 141 | 141 | 140 | 140 | 3,000 |
2004/12/01 | 140 | 143 | 135 | 142 | 27,000 |
2004/11/30 | 142 | 144 | 138 | 144 | 9,000 |
2004/11/29 | 140 | 143 | 140 | 143 | 6,000 |
2004/11/26 | 140 | 140 | 140 | 140 | 9,000 |
2004/11/25 | 142 | 142 | 140 | 140 | 10,000 |
2004/11/24 | 142 | 142 | 141 | 141 | 3,000 |
2004/11/22 | 140 | 141 | 140 | 140 | 15,000 |
2004/11/19 | 142 | 145 | 142 | 145 | 12,000 |
2004/11/18 | 150 | 150 | 143 | 143 | 9,000 |
2004/11/17 | 140 | 145 | 140 | 141 | 26,000 |
2004/11/16 | 143 | 143 | 140 | 141 | 30,000 |
2004/11/15 | 150 | 150 | 142 | 146 | 22,000 |
2004/11/12 | 149 | 150 | 145 | 150 | 27,000 |
2004/11/11 | 152 | 153 | 147 | 147 | 35,000 |
2004/11/10 | 152 | 153 | 151 | 151 | 21,000 |
2004/11/09 | 150 | 153 | 150 | 153 | 22,000 |
2004/11/08 | 158 | 158 | 150 | 154 | 49,000 |
2004/11/05 | 180 | 188 | 158 | 158 | 292,000 |
2004/11/04 | 148 | 160 | 147 | 160 | 84,000 |
2004/11/02 | 155 | 156 | 147 | 152 | 81,000 |
2004/11/01 | 145 | 165 | 145 | 158 | 459,000 |
2004/10/29 | 137 | 140 | 136 | 140 | 23,000 |
2004/10/28 | 137 | 137 | 135 | 136 | 16,000 |
2004/10/27 | 136 | 137 | 135 | 137 | 20,000 |
2004/10/26 | 136 | 137 | 136 | 137 | 20,000 |
2004/10/25 | 136 | 137 | 135 | 136 | 17,000 |
2004/10/22 | 135 | 137 | 135 | 137 | 14,000 |
2004/10/21 | 137 | 137 | 135 | 135 | 7,000 |
2004/10/20 | 135 | 137 | 135 | 137 | 39,000 |
2004/10/19 | 135 | 135 | 135 | 135 | 5,000 |
2004/10/18 | 137 | 137 | 136 | 136 | 15,000 |
2004/10/15 | 136 | 137 | 136 | 136 | 23,000 |
2004/10/14 | 138 | 138 | 135 | 135 | 39,000 |
2004/10/13 | 138 | 138 | 138 | 138 | 14,000 |
2004/10/12 | 136 | 139 | 136 | 139 | 48,000 |
2004/10/08 | 134 | 138 | 134 | 138 | 20,000 |
2004/10/07 | 137 | 137 | 134 | 134 | 40,000 |
2004/10/06 | 136 | 137 | 135 | 137 | 20,000 |
2004/10/05 | 137 | 137 | 135 | 135 | 27,000 |
2004/10/04 | 136 | 137 | 136 | 137 | 10,000 |
2004/10/01 | 134 | 136 | 134 | 136 | 4,000 |
2004/09/30 | 134 | 136 | 134 | 134 | 11,000 |
2004/09/29 | 134 | 134 | 134 | 134 | 3,000 |
2004/09/28 | 135 | 136 | 135 | 135 | 10,000 |
2004/09/24 | 138 | 138 | 135 | 135 | 15,000 |
2004/09/22 | 139 | 139 | 138 | 138 | 11,000 |
2004/09/21 | 138 | 139 | 138 | 139 | 5,000 |
2004/09/17 | 137 | 138 | 136 | 138 | 9,000 |
2004/09/16 | 138 | 138 | 137 | 137 | 6,000 |
2004/09/15 | 138 | 140 | 138 | 140 | 18,000 |
2004/09/14 | 138 | 139 | 138 | 139 | 7,000 |
2004/09/13 | 139 | 139 | 138 | 139 | 10,000 |
2004/09/10 | 140 | 141 | 138 | 138 | 13,000 |
2004/09/09 | 141 | 142 | 140 | 142 | 14,000 |
2004/09/08 | 140 | 143 | 139 | 142 | 22,000 |
2004/09/07 | 138 | 139 | 138 | 139 | 16,000 |
2004/09/06 | 137 | 138 | 136 | 138 | 29,000 |
2004/09/03 | 137 | 137 | 136 | 136 | 14,000 |
2004/09/02 | 136 | 137 | 136 | 136 | 7,000 |
2004/09/01 | 135 | 136 | 134 | 136 | 4,000 |
2004/08/31 | 135 | 136 | 135 | 136 | 6,000 |
2004/08/30 | 137 | 137 | 136 | 136 | 11,000 |
2004/08/27 | 137 | 137 | 137 | 137 | 6,000 |
2004/08/26 | 137 | 137 | 136 | 136 | 12,000 |
2004/08/25 | 137 | 137 | 135 | 136 | 17,000 |
2004/08/24 | 135 | 135 | 135 | 135 | 4,000 |
2004/08/23 | 133 | 134 | 133 | 134 | 9,000 |
2004/08/20 | 135 | 135 | 134 | 135 | 6,000 |
2004/08/19 | 135 | 135 | 134 | 134 | 4,000 |
2004/08/18 | 134 | 134 | 132 | 133 | 11,000 |
2004/08/17 | 133 | 133 | 133 | 133 | 5,000 |
2004/08/16 | 136 | 136 | 133 | 133 | 4,000 |
2004/08/13 | 137 | 137 | 136 | 137 | 3,000 |
2004/08/11 | 137 | 139 | 137 | 137 | 5,000 |
2004/08/10 | 132 | 134 | 132 | 134 | 5,000 |
2004/08/09 | 134 | 134 | 133 | 134 | 12,000 |
2004/08/06 | 136 | 136 | 133 | 134 | 38,000 |
2004/08/05 | 136 | 138 | 135 | 136 | 21,000 |
2004/08/04 | 140 | 140 | 138 | 139 | 13,000 |
2004/08/03 | 140 | 140 | 140 | 140 | 6,000 |
2004/08/02 | 138 | 143 | 138 | 140 | 18,000 |
2004/07/30 | 146 | 146 | 143 | 143 | 7,000 |
2004/07/29 | 144 | 144 | 144 | 144 | 2,000 |
2004/07/28 | 144 | 144 | 144 | 144 | 2,000 |
2004/07/27 | 147 | 147 | 147 | 147 | 5,000 |
2004/07/26 | 146 | 151 | 146 | 148 | 21,000 |
2004/07/23 | 151 | 151 | 146 | 147 | 21,000 |
2004/07/22 | 147 | 147 | 146 | 146 | 7,000 |
2004/07/21 | 149 | 149 | 146 | 147 | 10,000 |
2004/07/20 | 148 | 149 | 146 | 149 | 15,000 |
2004/07/16 | 147 | 147 | 147 | 147 | 3,000 |
2004/07/15 | 152 | 152 | 147 | 147 | 8,000 |
2004/07/14 | 151 | 153 | 147 | 153 | 43,000 |
2004/07/13 | 147 | 154 | 147 | 154 | 32,000 |
2004/07/12 | 148 | 148 | 145 | 146 | 11,000 |
2004/07/09 | 148 | 148 | 146 | 146 | 10,000 |
2004/07/08 | 145 | 148 | 145 | 148 | 11,000 |
2004/07/07 | 147 | 148 | 144 | 144 | 7,000 |
2004/07/06 | 146 | 149 | 146 | 146 | 34,000 |
2004/07/05 | 147 | 147 | 145 | 145 | 16,000 |
2004/07/02 | 147 | 148 | 147 | 148 | 4,000 |
2004/07/01 | 149 | 150 | 147 | 150 | 22,000 |
2004/06/30 | 150 | 152 | 150 | 150 | 24,000 |
2004/06/29 | 152 | 152 | 149 | 149 | 23,000 |
2004/06/28 | 151 | 152 | 149 | 152 | 45,000 |
2004/06/25 | 156 | 156 | 152 | 152 | 33,000 |
2004/06/24 | 154 | 157 | 151 | 155 | 104,000 |
2004/06/23 | 144 | 154 | 144 | 149 | 76,000 |
2004/06/22 | 143 | 143 | 141 | 143 | 41,000 |
2004/06/21 | 142 | 142 | 142 | 142 | 12,000 |
2004/06/18 | 142 | 143 | 140 | 141 | 12,000 |
2004/06/17 | 142 | 143 | 142 | 143 | 38,000 |
2004/06/16 | 141 | 143 | 141 | 143 | 43,000 |
2004/06/15 | 143 | 143 | 140 | 141 | 19,000 |
2004/06/14 | 143 | 143 | 141 | 141 | 30,000 |
2004/06/11 | 142 | 142 | 142 | 142 | 7,000 |
2004/06/10 | 140 | 141 | 140 | 141 | 10,000 |
2004/06/09 | 140 | 140 | 139 | 140 | 7,000 |
2004/06/08 | 140 | 141 | 140 | 141 | 8,000 |
2004/06/07 | 141 | 141 | 140 | 141 | 10,000 |
2004/06/04 | 142 | 142 | 140 | 140 | 5,000 |
2004/06/03 | 143 | 146 | 142 | 143 | 47,000 |
2004/06/02 | 140 | 157 | 140 | 157 | 25,000 |
2004/06/01 | 140 | 140 | 138 | 138 | 10,000 |
2004/05/31 | 140 | 140 | 140 | 140 | 2,000 |
2004/05/28 | 142 | 142 | 142 | 142 | 3,000 |
2004/05/27 | 142 | 142 | 141 | 141 | 8,000 |
2004/05/26 | 141 | 143 | 140 | 140 | 5,000 |
2004/05/25 | 144 | 144 | 140 | 143 | 15,000 |
2004/05/24 | 138 | 140 | 137 | 138 | 31,000 |
2004/05/21 | 136 | 140 | 136 | 137 | 26,000 |
2004/05/20 | 140 | 140 | 136 | 136 | 27,000 |
2004/05/19 | 139 | 140 | 139 | 139 | 18,000 |
2004/05/18 | 140 | 141 | 139 | 140 | 24,000 |
2004/05/17 | 144 | 144 | 140 | 140 | 45,000 |
2004/05/14 | 153 | 153 | 147 | 147 | 31,000 |
2004/05/13 | 157 | 157 | 154 | 155 | 28,000 |
2004/05/12 | 157 | 159 | 155 | 155 | 13,000 |
2004/05/11 | 161 | 161 | 160 | 160 | 19,000 |
2004/05/10 | 163 | 163 | 161 | 161 | 27,000 |
2004/05/07 | 164 | 164 | 163 | 163 | 15,000 |
2004/05/06 | 164 | 166 | 163 | 163 | 11,000 |
2004/04/30 | 169 | 169 | 163 | 163 | 12,000 |
2004/04/28 | 165 | 166 | 164 | 166 | 29,000 |
2004/04/27 | 168 | 168 | 166 | 166 | 14,000 |
2004/04/26 | 167 | 169 | 167 | 167 | 21,000 |
2004/04/23 | 170 | 170 | 167 | 167 | 11,000 |
2004/04/22 | 169 | 170 | 168 | 168 | 27,000 |
2004/04/21 | 170 | 172 | 168 | 172 | 12,000 |
2004/04/20 | 169 | 170 | 169 | 170 | 7,000 |
2004/04/19 | 175 | 175 | 169 | 170 | 29,000 |
2004/04/16 | 168 | 172 | 168 | 172 | 7,000 |
2004/04/15 | 168 | 170 | 168 | 169 | 28,000 |
2004/04/14 | 169 | 170 | 167 | 167 | 19,000 |
2004/04/13 | 170 | 170 | 167 | 169 | 28,000 |
2004/04/12 | 170 | 171 | 168 | 171 | 38,000 |
2004/04/09 | 173 | 173 | 169 | 171 | 38,000 |
2004/04/08 | 173 | 173 | 171 | 171 | 9,000 |
2004/04/07 | 171 | 175 | 171 | 175 | 26,000 |
2004/04/06 | 173 | 175 | 172 | 172 | 32,000 |
2004/04/05 | 171 | 173 | 171 | 173 | 27,000 |
2004/04/02 | 168 | 170 | 166 | 170 | 21,000 |
2004/04/01 | 165 | 168 | 164 | 168 | 20,000 |
2004/03/31 | 169 | 169 | 164 | 164 | 16,000 |
2004/03/30 | 164 | 167 | 164 | 165 | 33,000 |
2004/03/29 | 164 | 165 | 164 | 164 | 18,000 |
2004/03/26 | 161 | 164 | 161 | 162 | 24,000 |
2004/03/25 | 165 | 166 | 164 | 164 | 34,000 |
2004/03/24 | 161 | 162 | 160 | 161 | 60,000 |
2004/03/23 | 161 | 162 | 160 | 160 | 58,000 |
2004/03/22 | 163 | 163 | 160 | 161 | 41,000 |
2004/03/19 | 163 | 163 | 161 | 163 | 76,000 |
2004/03/18 | 163 | 164 | 163 | 163 | 114,000 |
2004/03/17 | 164 | 164 | 162 | 162 | 56,000 |
2004/03/16 | 166 | 166 | 163 | 163 | 70,000 |
2004/03/15 | 170 | 172 | 166 | 168 | 65,000 |
2004/03/12 | 171 | 171 | 169 | 169 | 30,000 |
2004/03/11 | 170 | 171 | 169 | 169 | 43,000 |
2004/03/10 | 173 | 173 | 171 | 172 | 18,000 |
2004/03/09 | 172 | 173 | 171 | 173 | 15,000 |
2004/03/08 | 171 | 173 | 169 | 170 | 26,000 |
2004/03/05 | 171 | 171 | 171 | 171 | 14,000 |
2004/03/04 | 170 | 171 | 170 | 171 | 5,000 |
2004/03/03 | 169 | 171 | 169 | 171 | 34,000 |
2004/03/02 | 170 | 170 | 169 | 169 | 21,000 |
2004/03/01 | 167 | 169 | 166 | 169 | 14,000 |
2004/02/27 | 166 | 166 | 165 | 166 | 19,000 |
2004/02/26 | 166 | 166 | 166 | 166 | 11,000 |
2004/02/25 | 168 | 169 | 167 | 169 | 7,000 |
2004/02/24 | 168 | 169 | 166 | 166 | 19,000 |
2004/02/23 | 169 | 169 | 169 | 169 | 7,000 |
2004/02/20 | 169 | 169 | 169 | 169 | 18,000 |
2004/02/19 | 168 | 168 | 166 | 168 | 21,000 |
2004/02/18 | 168 | 168 | 166 | 166 | 24,000 |
2004/02/17 | 166 | 166 | 165 | 166 | 51,000 |
2004/02/16 | 166 | 167 | 166 | 166 | 37,000 |
2004/02/13 | 167 | 167 | 165 | 166 | 42,000 |
2004/02/12 | 175 | 175 | 165 | 170 | 100,000 |
2004/02/10 | 182 | 182 | 179 | 179 | 9,000 |
2004/02/09 | 180 | 180 | 179 | 179 | 6,000 |
2004/02/06 | 179 | 180 | 179 | 180 | 3,000 |
2004/02/05 | 180 | 180 | 178 | 178 | 4,000 |
2004/02/03 | 178 | 181 | 178 | 181 | 28,000 |
2004/02/02 | 180 | 181 | 178 | 178 | 23,000 |
2004/01/30 | 178 | 179 | 178 | 178 | 13,000 |
2004/01/29 | 180 | 180 | 177 | 178 | 17,000 |
2004/01/28 | 181 | 182 | 180 | 180 | 41,000 |
2004/01/27 | 183 | 183 | 181 | 182 | 10,000 |
2004/01/26 | 181 | 182 | 181 | 182 | 13,000 |
2004/01/23 | 183 | 183 | 181 | 183 | 22,000 |
2004/01/22 | 181 | 182 | 180 | 182 | 15,000 |
2004/01/21 | 180 | 182 | 180 | 181 | 29,000 |
2004/01/20 | 180 | 182 | 180 | 181 | 29,000 |
2004/01/19 | 179 | 181 | 179 | 180 | 15,000 |
2004/01/16 | 177 | 177 | 177 | 177 | 7,000 |
2004/01/15 | 178 | 179 | 178 | 179 | 3,000 |
2004/01/14 | 177 | 179 | 177 | 179 | 10,000 |
2004/01/13 | 177 | 178 | 176 | 178 | 19,000 |
2004/01/09 | 179 | 179 | 177 | 177 | 8,000 |
2004/01/08 | 180 | 180 | 176 | 178 | 20,000 |
2004/01/07 | 180 | 182 | 178 | 178 | 18,000 |
2004/01/06 | 181 | 181 | 180 | 180 | 7,000 |
2004/01/05 | 180 | 181 | 180 | 181 | 4,000 |