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 |
---|---|---|---|---|---|
2005/12/30 | 255 | 260 | 253 | 256 | 80,000 |
2005/12/29 | 265 | 267 | 256 | 257 | 165,000 |
2005/12/28 | 271 | 271 | 256 | 263 | 409,000 |
2005/12/27 | 258 | 276 | 255 | 271 | 1,711,000 |
2005/12/26 | 242 | 260 | 242 | 260 | 339,000 |
2005/12/22 | 247 | 250 | 245 | 246 | 103,000 |
2005/12/21 | 249 | 250 | 245 | 248 | 80,000 |
2005/12/20 | 248 | 249 | 245 | 249 | 66,000 |
2005/12/19 | 245 | 249 | 243 | 249 | 102,000 |
2005/12/16 | 251 | 251 | 243 | 247 | 142,000 |
2005/12/15 | 255 | 255 | 250 | 252 | 189,000 |
2005/12/14 | 260 | 262 | 255 | 255 | 375,000 |
2005/12/13 | 264 | 265 | 257 | 259 | 415,000 |
2005/12/12 | 258 | 263 | 250 | 256 | 1,234,000 |
2005/12/09 | 235 | 248 | 232 | 242 | 694,000 |
2005/12/08 | 232 | 236 | 231 | 235 | 88,000 |
2005/12/07 | 235 | 235 | 233 | 233 | 58,000 |
2005/12/06 | 235 | 236 | 231 | 233 | 120,000 |
2005/12/05 | 234 | 235 | 230 | 235 | 100,000 |
2005/12/02 | 237 | 238 | 232 | 234 | 40,000 |
2005/12/01 | 237 | 239 | 233 | 238 | 70,000 |
2005/11/30 | 233 | 238 | 230 | 236 | 92,000 |
2005/11/29 | 231 | 232 | 230 | 231 | 37,000 |
2005/11/28 | 228 | 232 | 227 | 230 | 68,000 |
2005/11/25 | 227 | 229 | 222 | 227 | 84,000 |
2005/11/24 | 236 | 236 | 227 | 227 | 153,000 |
2005/11/22 | 235 | 237 | 230 | 236 | 118,000 |
2005/11/21 | 244 | 244 | 234 | 235 | 304,000 |
2005/11/18 | 240 | 255 | 234 | 244 | 1,648,000 |
2005/11/17 | 236 | 239 | 234 | 238 | 71,000 |
2005/11/16 | 237 | 241 | 232 | 237 | 258,000 |
2005/11/15 | 234 | 241 | 232 | 240 | 493,000 |
2005/11/14 | 231 | 234 | 230 | 231 | 97,000 |
2005/11/11 | 229 | 231 | 226 | 229 | 80,000 |
2005/11/10 | 229 | 229 | 224 | 224 | 79,000 |
2005/11/09 | 230 | 232 | 227 | 228 | 123,000 |
2005/11/08 | 235 | 235 | 222 | 228 | 296,000 |
2005/11/07 | 235 | 239 | 233 | 233 | 88,000 |
2005/11/04 | 237 | 242 | 234 | 235 | 167,000 |
2005/11/02 | 236 | 236 | 232 | 236 | 204,000 |
2005/11/01 | 240 | 240 | 232 | 237 | 168,000 |
2005/10/31 | 245 | 247 | 234 | 241 | 1,353,000 |
2005/10/28 | 214 | 260 | 212 | 254 | 4,812,000 |
2005/10/27 | 220 | 220 | 213 | 215 | 26,000 |
2005/10/26 | 220 | 220 | 210 | 217 | 73,000 |
2005/10/25 | 230 | 230 | 221 | 224 | 67,000 |
2005/10/24 | 230 | 231 | 222 | 223 | 153,000 |
2005/10/21 | 223 | 237 | 214 | 227 | 927,000 |
2005/10/20 | 212 | 224 | 211 | 220 | 83,000 |
2005/10/19 | 211 | 215 | 211 | 211 | 41,000 |
2005/10/18 | 212 | 212 | 206 | 211 | 29,000 |
2005/10/17 | 214 | 214 | 210 | 211 | 45,000 |
2005/10/14 | 211 | 215 | 211 | 211 | 25,000 |
2005/10/13 | 214 | 214 | 210 | 211 | 51,000 |
2005/10/12 | 215 | 215 | 210 | 214 | 31,000 |
2005/10/11 | 216 | 218 | 214 | 218 | 31,000 |
2005/10/07 | 209 | 216 | 209 | 211 | 31,000 |
2005/10/06 | 221 | 222 | 207 | 217 | 113,000 |
2005/10/05 | 218 | 225 | 218 | 220 | 151,000 |
2005/10/04 | 214 | 215 | 209 | 215 | 64,000 |
2005/10/03 | 205 | 211 | 203 | 210 | 57,000 |
2005/09/30 | 205 | 211 | 205 | 206 | 51,000 |
2005/09/29 | 212 | 212 | 203 | 208 | 138,000 |
2005/09/28 | 210 | 212 | 209 | 209 | 77,000 |
2005/09/27 | 222 | 222 | 206 | 209 | 211,000 |
2005/09/26 | 228 | 230 | 221 | 222 | 83,000 |
2005/09/22 | 227 | 229 | 224 | 227 | 104,000 |
2005/09/21 | 231 | 231 | 226 | 227 | 112,000 |
2005/09/20 | 227 | 231 | 226 | 228 | 218,000 |
2005/09/16 | 231 | 231 | 227 | 229 | 97,000 |
2005/09/15 | 231 | 235 | 228 | 230 | 215,000 |
2005/09/14 | 231 | 232 | 228 | 231 | 144,000 |
2005/09/13 | 239 | 239 | 231 | 233 | 130,000 |
2005/09/12 | 238 | 244 | 229 | 231 | 213,000 |
2005/09/09 | 235 | 260 | 233 | 238 | 1,583,000 |
2005/09/08 | 267 | 273 | 233 | 245 | 7,412,000 |
2005/09/07 | 217 | 243 | 216 | 243 | 1,742,000 |
2005/09/06 | 216 | 228 | 212 | 214 | 440,000 |
2005/09/05 | 220 | 220 | 213 | 214 | 139,000 |
2005/09/02 | 221 | 227 | 216 | 220 | 166,000 |
2005/09/01 | 206 | 224 | 205 | 224 | 507,000 |
2005/08/31 | 213 | 213 | 208 | 209 | 58,000 |
2005/08/30 | 208 | 214 | 206 | 208 | 104,000 |
2005/08/29 | 214 | 214 | 202 | 208 | 166,000 |
2005/08/26 | 218 | 219 | 212 | 214 | 139,000 |
2005/08/25 | 224 | 225 | 220 | 222 | 185,000 |
2005/08/24 | 217 | 227 | 215 | 224 | 367,000 |
2005/08/23 | 215 | 220 | 215 | 218 | 157,000 |
2005/08/22 | 216 | 223 | 214 | 218 | 166,000 |
2005/08/19 | 225 | 226 | 214 | 218 | 283,000 |
2005/08/18 | 226 | 230 | 221 | 225 | 370,000 |
2005/08/17 | 223 | 246 | 223 | 227 | 1,374,000 |
2005/08/16 | 232 | 232 | 216 | 222 | 987,000 |
2005/08/15 | 219 | 257 | 218 | 237 | 7,739,000 |
2005/08/12 | 210 | 220 | 207 | 209 | 1,081,000 |
2005/08/11 | 245 | 265 | 216 | 222 | 7,735,000 |
2005/08/10 | 175 | 206 | 173 | 205 | 3,157,000 |
2005/08/09 | 164 | 174 | 164 | 173 | 131,000 |
2005/08/08 | 162 | 164 | 158 | 162 | 103,000 |
2005/08/05 | 165 | 175 | 163 | 165 | 150,000 |
2005/08/04 | 172 | 173 | 166 | 168 | 152,000 |
2005/08/03 | 178 | 183 | 170 | 176 | 338,000 |
2005/08/02 | 194 | 194 | 178 | 179 | 326,000 |
2005/08/01 | 196 | 199 | 185 | 190 | 924,000 |
2005/07/29 | 200 | 227 | 193 | 197 | 5,996,000 |
2005/07/28 | 175 | 193 | 165 | 185 | 1,744,000 |
2005/07/27 | 187 | 212 | 170 | 173 | 6,920,000 |
2005/07/26 | 152 | 165 | 149 | 162 | 232,000 |
2005/07/25 | 155 | 155 | 151 | 152 | 24,000 |
2005/07/22 | 156 | 158 | 153 | 154 | 51,000 |
2005/07/21 | 151 | 156 | 148 | 155 | 119,000 |
2005/07/20 | 147 | 150 | 146 | 149 | 37,000 |
2005/07/19 | 147 | 147 | 145 | 145 | 10,000 |
2005/07/15 | 147 | 148 | 144 | 146 | 54,000 |
2005/07/14 | 148 | 148 | 145 | 147 | 22,000 |
2005/07/13 | 145 | 150 | 145 | 148 | 52,000 |
2005/07/12 | 148 | 150 | 145 | 145 | 31,000 |
2005/07/11 | 147 | 149 | 146 | 148 | 32,000 |
2005/07/08 | 146 | 148 | 144 | 145 | 51,000 |
2005/07/07 | 149 | 150 | 143 | 146 | 65,000 |
2005/07/06 | 153 | 153 | 148 | 150 | 268,000 |
2005/07/05 | 145 | 178 | 145 | 160 | 1,336,000 |
2005/07/04 | 139 | 147 | 139 | 145 | 104,000 |
2005/07/01 | 139 | 140 | 138 | 138 | 7,000 |
2005/06/30 | 138 | 140 | 138 | 140 | 18,000 |
2005/06/29 | 139 | 140 | 139 | 139 | 15,000 |
2005/06/28 | 140 | 140 | 138 | 138 | 9,000 |
2005/06/27 | 139 | 139 | 138 | 139 | 4,000 |
2005/06/24 | 142 | 142 | 140 | 140 | 19,000 |
2005/06/23 | 141 | 142 | 141 | 141 | 20,000 |
2005/06/22 | 140 | 140 | 139 | 140 | 19,000 |
2005/06/21 | 139 | 139 | 139 | 139 | 2,000 |
2005/06/20 | 139 | 140 | 139 | 140 | 5,000 |
2005/06/17 | 139 | 140 | 138 | 140 | 21,000 |
2005/06/16 | 139 | 140 | 138 | 138 | 13,000 |
2005/06/15 | 140 | 140 | 139 | 139 | 4,000 |
2005/06/14 | 140 | 140 | 140 | 140 | 1,000 |
2005/06/13 | 139 | 141 | 139 | 141 | 11,000 |
2005/06/10 | 139 | 140 | 138 | 138 | 11,000 |
2005/06/09 | 140 | 140 | 138 | 138 | 8,000 |
2005/06/07 | 138 | 140 | 138 | 140 | 5,000 |
2005/06/06 | 140 | 140 | 138 | 139 | 10,000 |
2005/06/03 | 139 | 139 | 139 | 139 | 2,000 |
2005/06/02 | 138 | 139 | 137 | 138 | 17,000 |
2005/05/31 | 139 | 140 | 139 | 140 | 6,000 |
2005/05/30 | 141 | 141 | 138 | 139 | 8,000 |
2005/05/26 | 135 | 135 | 135 | 135 | 5,000 |
2005/05/25 | 136 | 136 | 136 | 136 | 7,000 |
2005/05/24 | 136 | 136 | 135 | 135 | 13,000 |
2005/05/23 | 139 | 140 | 139 | 140 | 9,000 |
2005/05/20 | 140 | 141 | 140 | 141 | 3,000 |
2005/05/19 | 138 | 138 | 138 | 138 | 3,000 |
2005/05/18 | 138 | 139 | 136 | 136 | 8,000 |
2005/05/17 | 139 | 139 | 138 | 138 | 9,000 |
2005/05/16 | 140 | 142 | 139 | 142 | 10,000 |
2005/05/13 | 140 | 142 | 139 | 139 | 8,000 |
2005/05/12 | 143 | 143 | 140 | 140 | 11,000 |
2005/05/11 | 143 | 143 | 142 | 142 | 6,000 |
2005/05/10 | 144 | 144 | 143 | 143 | 7,000 |
2005/05/09 | 144 | 144 | 143 | 144 | 14,000 |
2005/05/06 | 146 | 148 | 145 | 145 | 26,000 |
2005/05/02 | 145 | 148 | 145 | 148 | 6,000 |
2005/04/28 | 142 | 145 | 142 | 145 | 5,000 |
2005/04/27 | 144 | 145 | 141 | 144 | 14,000 |
2005/04/26 | 145 | 146 | 139 | 146 | 8,000 |
2005/04/25 | 147 | 147 | 145 | 145 | 7,000 |
2005/04/22 | 142 | 146 | 141 | 146 | 20,000 |
2005/04/21 | 138 | 141 | 138 | 141 | 9,000 |
2005/04/20 | 139 | 140 | 139 | 140 | 2,000 |
2005/04/19 | 138 | 138 | 138 | 138 | 1,000 |
2005/04/18 | 137 | 139 | 135 | 138 | 28,000 |
2005/04/15 | 145 | 145 | 140 | 140 | 18,000 |
2005/04/14 | 146 | 148 | 144 | 146 | 23,000 |
2005/04/13 | 146 | 147 | 146 | 147 | 6,000 |
2005/04/12 | 148 | 148 | 147 | 147 | 6,000 |
2005/04/11 | 148 | 150 | 148 | 149 | 9,000 |
2005/04/08 | 149 | 150 | 149 | 150 | 3,000 |
2005/04/07 | 148 | 148 | 148 | 148 | 4,000 |
2005/04/06 | 152 | 152 | 148 | 148 | 5,000 |
2005/04/05 | 147 | 150 | 147 | 150 | 10,000 |
2005/04/04 | 151 | 151 | 144 | 145 | 6,000 |
2005/04/01 | 148 | 148 | 146 | 146 | 14,000 |
2005/03/31 | 149 | 149 | 148 | 149 | 9,000 |
2005/03/30 | 153 | 153 | 146 | 148 | 44,000 |
2005/03/29 | 150 | 150 | 148 | 148 | 22,000 |
2005/03/28 | 150 | 152 | 148 | 148 | 77,000 |
2005/03/25 | 154 | 155 | 152 | 153 | 23,000 |
2005/03/24 | 156 | 159 | 153 | 156 | 38,000 |
2005/03/23 | 158 | 158 | 156 | 156 | 47,000 |
2005/03/22 | 159 | 159 | 157 | 157 | 32,000 |
2005/03/18 | 158 | 159 | 156 | 158 | 45,000 |
2005/03/17 | 157 | 157 | 151 | 155 | 19,000 |
2005/03/16 | 153 | 158 | 153 | 157 | 15,000 |
2005/03/15 | 158 | 161 | 155 | 155 | 62,000 |
2005/03/14 | 160 | 160 | 158 | 158 | 45,000 |
2005/03/11 | 155 | 158 | 155 | 158 | 33,000 |
2005/03/10 | 154 | 157 | 153 | 153 | 21,000 |
2005/03/09 | 157 | 158 | 151 | 155 | 49,000 |
2005/03/08 | 155 | 158 | 155 | 155 | 22,000 |
2005/03/07 | 160 | 161 | 153 | 153 | 145,000 |
2005/03/04 | 148 | 158 | 148 | 153 | 223,000 |
2005/03/03 | 147 | 148 | 145 | 148 | 23,000 |
2005/03/02 | 149 | 149 | 146 | 148 | 33,000 |
2005/03/01 | 146 | 147 | 146 | 147 | 11,000 |
2005/02/28 | 144 | 148 | 144 | 146 | 47,000 |
2005/02/25 | 143 | 144 | 143 | 144 | 17,000 |
2005/02/24 | 145 | 145 | 145 | 145 | 15,000 |
2005/02/23 | 144 | 144 | 144 | 144 | 6,000 |
2005/02/22 | 144 | 148 | 144 | 145 | 23,000 |
2005/02/21 | 148 | 148 | 144 | 148 | 19,000 |
2005/02/18 | 148 | 148 | 145 | 145 | 22,000 |
2005/02/17 | 145 | 146 | 145 | 145 | 18,000 |
2005/02/16 | 145 | 146 | 144 | 144 | 34,000 |
2005/02/15 | 148 | 149 | 147 | 149 | 28,000 |
2005/02/14 | 146 | 148 | 145 | 148 | 12,000 |
2005/02/10 | 146 | 149 | 144 | 145 | 32,000 |
2005/02/09 | 146 | 149 | 146 | 149 | 12,000 |
2005/02/08 | 146 | 149 | 146 | 149 | 6,000 |
2005/02/07 | 150 | 150 | 146 | 149 | 32,000 |
2005/02/04 | 146 | 147 | 143 | 146 | 30,000 |
2005/02/03 | 146 | 146 | 145 | 145 | 8,000 |
2005/02/02 | 143 | 147 | 143 | 145 | 18,000 |
2005/02/01 | 142 | 146 | 142 | 142 | 23,000 |
2005/01/31 | 148 | 148 | 140 | 142 | 55,000 |
2005/01/28 | 146 | 147 | 145 | 147 | 16,000 |
2005/01/27 | 148 | 148 | 145 | 148 | 8,000 |
2005/01/26 | 149 | 149 | 146 | 149 | 7,000 |
2005/01/25 | 146 | 147 | 145 | 146 | 23,000 |
2005/01/24 | 147 | 147 | 144 | 147 | 19,000 |
2005/01/21 | 147 | 148 | 143 | 147 | 32,000 |
2005/01/20 | 144 | 146 | 142 | 146 | 16,000 |
2005/01/19 | 145 | 146 | 144 | 146 | 31,000 |
2005/01/18 | 147 | 147 | 144 | 144 | 19,000 |
2005/01/17 | 149 | 149 | 142 | 148 | 19,000 |
2005/01/14 | 144 | 148 | 143 | 148 | 41,000 |
2005/01/13 | 148 | 149 | 142 | 142 | 56,000 |
2005/01/12 | 150 | 150 | 148 | 149 | 18,000 |
2005/01/11 | 152 | 152 | 150 | 151 | 28,000 |
2005/01/07 | 153 | 153 | 148 | 150 | 63,000 |
2005/01/06 | 158 | 158 | 147 | 151 | 88,000 |
2005/01/05 | 168 | 168 | 157 | 158 | 220,000 |
2005/01/04 | 150 | 167 | 150 | 165 | 214,000 |