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 |
---|---|---|---|---|---|
2011/12/30 | 80 | 97 | 79 | 84 | 513,000 |
2011/12/29 | 80 | 80 | 78 | 79 | 17,000 |
2011/12/28 | 80 | 80 | 78 | 78 | 38,000 |
2011/12/27 | 79 | 81 | 78 | 81 | 42,000 |
2011/12/26 | 81 | 81 | 78 | 78 | 47,000 |
2011/12/22 | 82 | 83 | 81 | 81 | 29,000 |
2011/12/21 | 83 | 83 | 80 | 81 | 52,000 |
2011/12/20 | 79 | 83 | 78 | 82 | 81,000 |
2011/12/19 | 84 | 84 | 79 | 80 | 144,000 |
2011/12/16 | 90 | 90 | 84 | 85 | 134,000 |
2011/12/15 | 98 | 98 | 89 | 90 | 127,000 |
2011/12/14 | 98 | 100 | 96 | 98 | 65,000 |
2011/12/13 | 99 | 100 | 97 | 98 | 84,000 |
2011/12/12 | 105 | 106 | 99 | 99 | 293,000 |
2011/12/09 | 94 | 103 | 94 | 102 | 632,000 |
2011/12/08 | 96 | 96 | 93 | 95 | 166,000 |
2011/12/07 | 88 | 101 | 88 | 99 | 999,000 |
2011/12/06 | 88 | 90 | 86 | 87 | 192,000 |
2011/12/05 | 90 | 90 | 87 | 89 | 119,000 |
2011/12/02 | 93 | 93 | 88 | 88 | 431,000 |
2011/12/01 | 87 | 91 | 86 | 88 | 375,000 |
2011/11/30 | 92 | 93 | 86 | 87 | 534,000 |
2011/11/29 | 99 | 99 | 91 | 91 | 441,000 |
2011/11/28 | 103 | 110 | 91 | 100 | 1,526,000 |
2011/11/25 | 120 | 131 | 93 | 95 | 2,545,000 |
2011/11/24 | 100 | 115 | 90 | 115 | 2,771,000 |
2011/11/22 | 67 | 92 | 67 | 85 | 813,000 |
2011/11/21 | 68 | 68 | 67 | 67 | 11,000 |
2011/11/18 | 69 | 69 | 68 | 68 | 3,000 |
2011/11/17 | 71 | 71 | 69 | 69 | 16,000 |
2011/11/16 | 72 | 72 | 71 | 71 | 9,000 |
2011/11/15 | 70 | 73 | 70 | 73 | 29,000 |
2011/11/14 | 69 | 70 | 69 | 70 | 33,000 |
2011/11/11 | 67 | 68 | 67 | 68 | 8,000 |
2011/11/10 | 69 | 69 | 68 | 68 | 12,000 |
2011/11/09 | 71 | 71 | 68 | 70 | 33,000 |
2011/11/08 | 73 | 73 | 70 | 71 | 55,000 |
2011/11/07 | 71 | 74 | 70 | 74 | 64,000 |
2011/11/04 | 72 | 72 | 71 | 71 | 10,000 |
2011/11/02 | 73 | 73 | 72 | 72 | 16,000 |
2011/11/01 | 74 | 74 | 73 | 73 | 16,000 |
2011/10/31 | 75 | 75 | 73 | 74 | 27,000 |
2011/10/28 | 73 | 74 | 73 | 74 | 3,000 |
2011/10/27 | 74 | 74 | 72 | 73 | 12,000 |
2011/10/26 | 74 | 74 | 74 | 74 | 1,000 |
2011/10/25 | 75 | 75 | 74 | 75 | 15,000 |
2011/10/24 | 73 | 74 | 72 | 74 | 16,000 |
2011/10/21 | 74 | 74 | 73 | 73 | 17,000 |
2011/10/20 | 74 | 74 | 74 | 74 | 1,000 |
2011/10/19 | 76 | 76 | 75 | 76 | 19,000 |
2011/10/18 | 75 | 75 | 74 | 75 | 11,000 |
2011/10/17 | 73 | 75 | 73 | 75 | 29,000 |
2011/10/14 | 71 | 73 | 71 | 73 | 20,000 |
2011/10/13 | 69 | 73 | 68 | 73 | 21,000 |
2011/10/12 | 68 | 69 | 68 | 69 | 11,000 |
2011/10/11 | 68 | 70 | 68 | 70 | 11,000 |
2011/10/07 | 68 | 68 | 66 | 67 | 19,000 |
2011/10/06 | 69 | 69 | 67 | 68 | 18,000 |
2011/10/05 | 71 | 71 | 69 | 69 | 24,000 |
2011/10/04 | 71 | 71 | 70 | 71 | 24,000 |
2011/10/03 | 72 | 72 | 71 | 71 | 3,000 |
2011/09/30 | 70 | 74 | 70 | 72 | 23,000 |
2011/09/29 | 68 | 69 | 68 | 69 | 11,000 |
2011/09/28 | 67 | 70 | 67 | 68 | 12,000 |
2011/09/27 | 68 | 68 | 66 | 68 | 27,000 |
2011/09/26 | 69 | 69 | 66 | 66 | 38,000 |
2011/09/22 | 73 | 73 | 71 | 72 | 30,000 |
2011/09/21 | 73 | 73 | 72 | 72 | 14,000 |
2011/09/20 | 72 | 73 | 72 | 73 | 14,000 |
2011/09/16 | 74 | 74 | 72 | 72 | 43,000 |
2011/09/15 | 75 | 75 | 74 | 74 | 10,000 |
2011/09/14 | 77 | 77 | 75 | 75 | 6,000 |
2011/09/13 | 76 | 78 | 75 | 76 | 13,000 |
2011/09/12 | 78 | 78 | 75 | 75 | 17,000 |
2011/09/09 | 78 | 79 | 78 | 78 | 4,000 |
2011/09/08 | 79 | 79 | 79 | 79 | 1,000 |
2011/09/07 | 79 | 79 | 79 | 79 | 10,000 |
2011/09/06 | 79 | 79 | 78 | 78 | 7,000 |
2011/09/05 | 81 | 81 | 80 | 80 | 2,000 |
2011/09/02 | 79 | 82 | 78 | 82 | 16,000 |
2011/09/01 | 80 | 80 | 76 | 80 | 18,000 |
2011/08/31 | 81 | 81 | 80 | 80 | 4,000 |
2011/08/30 | 82 | 82 | 81 | 81 | 15,000 |
2011/08/29 | 80 | 82 | 80 | 80 | 12,000 |
2011/08/26 | 79 | 80 | 79 | 80 | 9,000 |
2011/08/25 | 78 | 79 | 78 | 79 | 4,000 |
2011/08/24 | 79 | 79 | 76 | 79 | 9,000 |
2011/08/23 | 78 | 78 | 78 | 78 | 6,000 |
2011/08/22 | 77 | 78 | 77 | 77 | 3,000 |
2011/08/19 | 78 | 79 | 78 | 79 | 15,000 |
2011/08/18 | 81 | 81 | 79 | 79 | 16,000 |
2011/08/17 | 78 | 82 | 77 | 82 | 29,000 |
2011/08/16 | 79 | 81 | 78 | 78 | 14,000 |
2011/08/15 | 79 | 80 | 79 | 79 | 4,000 |
2011/08/12 | 81 | 81 | 78 | 78 | 27,000 |
2011/08/11 | 71 | 80 | 71 | 80 | 46,000 |
2011/08/10 | 75 | 76 | 71 | 73 | 38,000 |
2011/08/09 | 71 | 72 | 67 | 72 | 70,000 |
2011/08/08 | 79 | 79 | 75 | 76 | 36,000 |
2011/08/05 | 80 | 81 | 78 | 81 | 54,000 |
2011/08/04 | 82 | 83 | 82 | 83 | 15,000 |
2011/08/03 | 83 | 83 | 82 | 83 | 8,000 |
2011/08/02 | 86 | 86 | 84 | 84 | 19,000 |
2011/08/01 | 86 | 87 | 85 | 86 | 18,000 |
2011/07/29 | 83 | 85 | 83 | 85 | 25,000 |
2011/07/28 | 86 | 86 | 84 | 85 | 24,000 |
2011/07/27 | 87 | 87 | 87 | 87 | 3,000 |
2011/07/26 | 87 | 87 | 87 | 87 | 7,000 |
2011/07/25 | 88 | 89 | 86 | 87 | 21,000 |
2011/07/22 | 89 | 89 | 88 | 88 | 23,000 |
2011/07/21 | 89 | 90 | 89 | 89 | 24,000 |
2011/07/20 | 89 | 90 | 88 | 88 | 24,000 |
2011/07/19 | 90 | 90 | 88 | 89 | 16,000 |
2011/07/15 | 89 | 90 | 89 | 89 | 9,000 |
2011/07/14 | 90 | 91 | 88 | 90 | 29,000 |
2011/07/13 | 89 | 92 | 89 | 91 | 35,000 |
2011/07/12 | 93 | 93 | 88 | 89 | 86,000 |
2011/07/11 | 93 | 94 | 93 | 93 | 11,000 |
2011/07/08 | 95 | 95 | 93 | 94 | 24,000 |
2011/07/07 | 93 | 94 | 93 | 94 | 5,000 |
2011/07/06 | 94 | 95 | 93 | 95 | 12,000 |
2011/07/05 | 95 | 95 | 93 | 95 | 41,000 |
2011/07/04 | 95 | 96 | 95 | 96 | 13,000 |
2011/07/01 | 96 | 96 | 95 | 95 | 8,000 |
2011/06/30 | 96 | 97 | 95 | 97 | 16,000 |
2011/06/29 | 94 | 96 | 94 | 96 | 12,000 |
2011/06/28 | 100 | 100 | 95 | 95 | 25,000 |
2011/06/27 | 100 | 102 | 100 | 100 | 10,000 |
2011/06/24 | 96 | 99 | 96 | 99 | 26,000 |
2011/06/23 | 96 | 96 | 92 | 96 | 15,000 |
2011/06/22 | 96 | 96 | 92 | 96 | 27,000 |
2011/06/21 | 97 | 97 | 95 | 96 | 19,000 |
2011/06/20 | 96 | 96 | 94 | 94 | 15,000 |
2011/06/17 | 102 | 102 | 95 | 95 | 33,000 |
2011/06/16 | 96 | 102 | 90 | 100 | 303,000 |
2011/06/15 | 95 | 98 | 94 | 96 | 149,000 |
2011/06/14 | 85 | 93 | 85 | 93 | 105,000 |
2011/06/13 | 0 | 0 | 0 | 84 | 0 |
2011/06/10 | 83 | 85 | 83 | 84 | 6,000 |
2011/06/09 | 83 | 84 | 81 | 84 | 23,000 |
2011/06/08 | 83 | 84 | 83 | 84 | 6,000 |
2011/06/07 | 83 | 85 | 83 | 85 | 9,000 |
2011/06/06 | 86 | 86 | 83 | 83 | 7,000 |
2011/06/03 | 83 | 87 | 83 | 85 | 12,000 |
2011/06/02 | 86 | 90 | 83 | 83 | 51,000 |
2011/06/01 | 82 | 87 | 81 | 86 | 24,000 |
2011/05/31 | 78 | 84 | 78 | 82 | 25,000 |
2011/05/30 | 79 | 81 | 79 | 80 | 9,000 |
2011/05/27 | 80 | 81 | 79 | 80 | 28,000 |
2011/05/26 | 81 | 81 | 77 | 78 | 18,000 |
2011/05/25 | 83 | 84 | 80 | 80 | 27,000 |
2011/05/24 | 82 | 84 | 82 | 84 | 16,000 |
2011/05/23 | 84 | 84 | 84 | 84 | 3,000 |
2011/05/20 | 87 | 89 | 87 | 89 | 16,000 |
2011/05/19 | 90 | 90 | 86 | 87 | 25,000 |
2011/05/18 | 88 | 91 | 85 | 89 | 27,000 |
2011/05/17 | 92 | 92 | 88 | 88 | 14,000 |
2011/05/16 | 91 | 93 | 88 | 92 | 24,000 |
2011/05/13 | 98 | 100 | 91 | 94 | 58,000 |
2011/05/12 | 102 | 102 | 99 | 99 | 18,000 |
2011/05/11 | 104 | 104 | 102 | 102 | 22,000 |
2011/05/10 | 102 | 104 | 102 | 104 | 11,000 |
2011/05/09 | 104 | 104 | 101 | 102 | 17,000 |
2011/05/06 | 99 | 106 | 99 | 104 | 25,000 |
2011/05/02 | 99 | 106 | 99 | 102 | 43,000 |
2011/04/28 | 99 | 102 | 96 | 99 | 72,000 |
2011/04/27 | 101 | 103 | 101 | 101 | 34,000 |
2011/04/26 | 100 | 104 | 99 | 100 | 28,000 |
2011/04/25 | 103 | 108 | 98 | 99 | 156,000 |
2011/04/22 | 110 | 110 | 100 | 108 | 42,000 |
2011/04/21 | 110 | 113 | 110 | 111 | 32,000 |
2011/04/20 | 115 | 115 | 109 | 109 | 43,000 |
2011/04/19 | 117 | 117 | 111 | 114 | 49,000 |
2011/04/18 | 122 | 122 | 118 | 119 | 65,000 |
2011/04/15 | 122 | 122 | 117 | 118 | 76,000 |
2011/04/14 | 119 | 123 | 116 | 121 | 163,000 |
2011/04/13 | 114 | 120 | 112 | 120 | 156,000 |
2011/04/12 | 126 | 128 | 113 | 118 | 838,000 |
2011/04/11 | 98 | 125 | 98 | 125 | 1,108,000 |
2011/04/08 | 92 | 95 | 88 | 95 | 84,000 |
2011/04/07 | 96 | 96 | 91 | 92 | 75,000 |
2011/04/06 | 102 | 102 | 97 | 97 | 62,000 |
2011/04/05 | 107 | 107 | 98 | 102 | 80,000 |
2011/04/04 | 105 | 108 | 103 | 106 | 92,000 |
2011/04/01 | 104 | 104 | 102 | 104 | 77,000 |
2011/03/31 | 110 | 110 | 102 | 106 | 89,000 |
2011/03/30 | 110 | 117 | 108 | 108 | 82,000 |
2011/03/29 | 108 | 112 | 104 | 109 | 71,000 |
2011/03/28 | 109 | 110 | 102 | 110 | 245,000 |
2011/03/25 | 123 | 140 | 117 | 124 | 395,000 |
2011/03/24 | 123 | 123 | 111 | 118 | 291,000 |
2011/03/23 | 105 | 121 | 99 | 108 | 514,000 |
2011/03/22 | 100 | 106 | 97 | 103 | 422,000 |
2011/03/18 | 85 | 93 | 85 | 91 | 122,000 |
2011/03/17 | 78 | 97 | 73 | 81 | 171,000 |
2011/03/16 | 78 | 88 | 77 | 80 | 57,000 |
2011/03/15 | 105 | 107 | 67 | 83 | 421,000 |
2011/03/14 | 90 | 100 | 85 | 100 | 809,000 |
2011/03/11 | 68 | 73 | 68 | 73 | 32,000 |
2011/03/10 | 69 | 72 | 69 | 69 | 38,000 |
2011/03/09 | 68 | 70 | 68 | 70 | 24,000 |
2011/03/08 | 68 | 69 | 68 | 69 | 12,000 |
2011/03/07 | 68 | 69 | 68 | 69 | 20,000 |
2011/03/04 | 68 | 68 | 67 | 68 | 44,000 |
2011/03/03 | 67 | 68 | 67 | 68 | 13,000 |
2011/03/02 | 68 | 68 | 67 | 67 | 14,000 |
2011/03/01 | 68 | 69 | 68 | 68 | 5,000 |
2011/02/28 | 68 | 69 | 67 | 68 | 28,000 |
2011/02/25 | 69 | 69 | 68 | 69 | 12,000 |
2011/02/24 | 67 | 69 | 67 | 68 | 56,000 |
2011/02/23 | 66 | 67 | 66 | 66 | 18,000 |
2011/02/22 | 70 | 70 | 66 | 67 | 43,000 |
2011/02/21 | 68 | 69 | 68 | 69 | 25,000 |
2011/02/18 | 64 | 67 | 64 | 67 | 87,000 |
2011/02/17 | 69 | 69 | 64 | 64 | 77,000 |
2011/02/16 | 68 | 69 | 67 | 68 | 48,000 |
2011/02/15 | 70 | 71 | 69 | 69 | 45,000 |
2011/02/14 | 73 | 73 | 69 | 71 | 155,000 |
2011/02/10 | 0 | 0 | 0 | 80 | 0 |
2011/02/09 | 81 | 81 | 79 | 80 | 28,000 |
2011/02/08 | 82 | 82 | 80 | 81 | 26,000 |
2011/02/07 | 80 | 81 | 79 | 81 | 19,000 |
2011/02/04 | 80 | 81 | 80 | 80 | 23,000 |
2011/02/03 | 80 | 81 | 80 | 80 | 11,000 |
2011/02/02 | 81 | 81 | 80 | 80 | 24,000 |
2011/02/01 | 79 | 80 | 79 | 80 | 4,000 |
2011/01/31 | 78 | 81 | 78 | 81 | 18,000 |
2011/01/28 | 82 | 82 | 80 | 81 | 12,000 |
2011/01/27 | 78 | 82 | 77 | 82 | 49,000 |
2011/01/26 | 78 | 79 | 78 | 79 | 21,000 |
2011/01/25 | 76 | 77 | 75 | 76 | 13,000 |
2011/01/24 | 75 | 75 | 75 | 75 | 4,000 |
2011/01/21 | 77 | 77 | 75 | 75 | 30,000 |
2011/01/20 | 77 | 77 | 76 | 76 | 36,000 |
2011/01/19 | 76 | 79 | 76 | 78 | 21,000 |
2011/01/18 | 76 | 77 | 75 | 76 | 13,000 |
2011/01/17 | 76 | 76 | 76 | 76 | 31,000 |
2011/01/14 | 78 | 78 | 77 | 77 | 42,000 |
2011/01/13 | 80 | 80 | 78 | 78 | 52,000 |
2011/01/12 | 78 | 80 | 78 | 80 | 113,000 |
2011/01/11 | 74 | 82 | 74 | 78 | 136,000 |
2011/01/07 | 73 | 73 | 72 | 73 | 18,000 |
2011/01/06 | 72 | 73 | 71 | 72 | 43,000 |
2011/01/05 | 72 | 72 | 71 | 71 | 53,000 |
2011/01/04 | 72 | 72 | 72 | 72 | 25,000 |