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 |
---|---|---|---|---|---|
2013/12/30 | 206 | 207 | 205 | 205 | 87,000 |
2013/12/27 | 209 | 209 | 199 | 201 | 161,000 |
2013/12/26 | 189 | 198 | 188 | 197 | 117,000 |
2013/12/25 | 182 | 189 | 182 | 186 | 429,000 |
2013/12/24 | 189 | 192 | 180 | 183 | 628,000 |
2013/12/20 | 185 | 190 | 185 | 189 | 73,000 |
2013/12/19 | 186 | 190 | 186 | 190 | 33,000 |
2013/12/18 | 190 | 190 | 187 | 187 | 86,000 |
2013/12/17 | 191 | 192 | 191 | 191 | 18,000 |
2013/12/16 | 193 | 194 | 189 | 189 | 83,000 |
2013/12/13 | 193 | 195 | 193 | 195 | 59,000 |
2013/12/12 | 193 | 194 | 193 | 193 | 37,000 |
2013/12/11 | 194 | 196 | 194 | 195 | 29,000 |
2013/12/10 | 195 | 197 | 194 | 195 | 35,000 |
2013/12/09 | 197 | 198 | 194 | 198 | 106,000 |
2013/12/06 | 194 | 196 | 194 | 195 | 44,000 |
2013/12/05 | 198 | 198 | 195 | 196 | 160,000 |
2013/12/04 | 199 | 199 | 197 | 199 | 31,000 |
2013/12/03 | 200 | 200 | 199 | 200 | 36,000 |
2013/12/02 | 198 | 199 | 197 | 199 | 83,000 |
2013/11/29 | 200 | 200 | 199 | 200 | 80,000 |
2013/11/28 | 198 | 200 | 197 | 198 | 113,000 |
2013/11/27 | 201 | 201 | 198 | 199 | 108,000 |
2013/11/26 | 202 | 202 | 201 | 202 | 77,000 |
2013/11/25 | 202 | 204 | 202 | 202 | 60,000 |
2013/11/22 | 202 | 203 | 201 | 202 | 56,000 |
2013/11/21 | 205 | 205 | 200 | 201 | 117,000 |
2013/11/20 | 204 | 205 | 204 | 205 | 35,000 |
2013/11/19 | 203 | 203 | 201 | 202 | 28,000 |
2013/11/18 | 203 | 204 | 199 | 201 | 86,000 |
2013/11/15 | 203 | 203 | 200 | 201 | 42,000 |
2013/11/14 | 203 | 204 | 201 | 203 | 55,000 |
2013/11/13 | 201 | 204 | 201 | 202 | 42,000 |
2013/11/12 | 199 | 203 | 199 | 200 | 136,000 |
2013/11/11 | 206 | 209 | 203 | 205 | 96,000 |
2013/11/08 | 212 | 215 | 212 | 213 | 20,000 |
2013/11/07 | 215 | 215 | 212 | 213 | 29,000 |
2013/11/06 | 217 | 217 | 205 | 211 | 138,000 |
2013/11/05 | 221 | 221 | 213 | 218 | 53,000 |
2013/11/01 | 225 | 225 | 211 | 220 | 99,000 |
2013/10/31 | 223 | 227 | 222 | 222 | 58,000 |
2013/10/30 | 223 | 228 | 223 | 224 | 85,000 |
2013/10/29 | 226 | 227 | 220 | 222 | 273,000 |
2013/10/28 | 222 | 231 | 222 | 230 | 516,000 |
2013/10/25 | 217 | 218 | 214 | 218 | 65,000 |
2013/10/24 | 212 | 219 | 212 | 215 | 46,000 |
2013/10/23 | 219 | 220 | 212 | 213 | 81,000 |
2013/10/22 | 212 | 218 | 211 | 218 | 119,000 |
2013/10/21 | 206 | 214 | 206 | 212 | 73,000 |
2013/10/18 | 204 | 206 | 202 | 204 | 46,000 |
2013/10/17 | 211 | 211 | 205 | 207 | 32,000 |
2013/10/16 | 207 | 208 | 206 | 207 | 29,000 |
2013/10/15 | 208 | 214 | 208 | 210 | 17,000 |
2013/10/11 | 204 | 208 | 204 | 208 | 50,000 |
2013/10/10 | 205 | 205 | 199 | 202 | 90,000 |
2013/10/09 | 200 | 203 | 197 | 203 | 24,000 |
2013/10/08 | 199 | 201 | 196 | 200 | 71,000 |
2013/10/07 | 207 | 209 | 200 | 201 | 60,000 |
2013/10/04 | 212 | 214 | 208 | 212 | 53,000 |
2013/10/03 | 204 | 216 | 204 | 216 | 104,000 |
2013/10/02 | 214 | 215 | 205 | 208 | 160,000 |
2013/10/01 | 219 | 219 | 216 | 216 | 91,000 |
2013/09/30 | 217 | 220 | 216 | 219 | 92,000 |
2013/09/27 | 222 | 225 | 220 | 220 | 104,000 |
2013/09/26 | 221 | 223 | 213 | 221 | 141,000 |
2013/09/25 | 224 | 225 | 220 | 221 | 175,000 |
2013/09/24 | 221 | 223 | 220 | 223 | 156,000 |
2013/09/20 | 224 | 224 | 221 | 223 | 130,000 |
2013/09/19 | 222 | 226 | 221 | 221 | 240,000 |
2013/09/18 | 222 | 225 | 219 | 224 | 333,000 |
2013/09/17 | 225 | 236 | 222 | 225 | 602,000 |
2013/09/13 | 203 | 218 | 203 | 218 | 645,000 |
2013/09/12 | 203 | 204 | 199 | 204 | 143,000 |
2013/09/11 | 207 | 208 | 198 | 202 | 305,000 |
2013/09/10 | 191 | 205 | 190 | 204 | 465,000 |
2013/09/09 | 194 | 196 | 188 | 191 | 238,000 |
2013/09/06 | 191 | 191 | 179 | 181 | 137,000 |
2013/09/05 | 188 | 197 | 185 | 191 | 569,000 |
2013/09/04 | 175 | 184 | 172 | 184 | 285,000 |
2013/09/03 | 176 | 177 | 173 | 174 | 48,000 |
2013/09/02 | 173 | 177 | 172 | 176 | 68,000 |
2013/08/30 | 173 | 174 | 171 | 174 | 28,000 |
2013/08/29 | 174 | 175 | 173 | 173 | 31,000 |
2013/08/28 | 172 | 175 | 171 | 172 | 59,000 |
2013/08/27 | 175 | 176 | 173 | 176 | 17,000 |
2013/08/26 | 172 | 176 | 172 | 176 | 31,000 |
2013/08/23 | 174 | 175 | 172 | 173 | 27,000 |
2013/08/22 | 175 | 175 | 172 | 172 | 39,000 |
2013/08/21 | 176 | 177 | 174 | 176 | 47,000 |
2013/08/20 | 182 | 182 | 176 | 177 | 96,000 |
2013/08/19 | 179 | 182 | 178 | 182 | 54,000 |
2013/08/16 | 172 | 178 | 172 | 178 | 44,000 |
2013/08/15 | 173 | 175 | 173 | 175 | 14,000 |
2013/08/14 | 179 | 180 | 176 | 176 | 95,000 |
2013/08/13 | 168 | 176 | 168 | 176 | 44,000 |
2013/08/12 | 176 | 176 | 170 | 170 | 163,000 |
2013/08/09 | 186 | 187 | 184 | 186 | 126,000 |
2013/08/08 | 180 | 186 | 180 | 185 | 89,000 |
2013/08/07 | 180 | 183 | 179 | 180 | 115,000 |
2013/08/06 | 182 | 183 | 178 | 181 | 80,000 |
2013/08/05 | 180 | 184 | 177 | 181 | 290,000 |
2013/08/02 | 170 | 176 | 170 | 175 | 171,000 |
2013/08/01 | 162 | 166 | 161 | 165 | 48,000 |
2013/07/31 | 166 | 166 | 161 | 165 | 25,000 |
2013/07/30 | 165 | 166 | 161 | 166 | 30,000 |
2013/07/29 | 166 | 168 | 160 | 160 | 88,000 |
2013/07/26 | 169 | 171 | 167 | 167 | 59,000 |
2013/07/25 | 172 | 173 | 170 | 171 | 43,000 |
2013/07/24 | 172 | 173 | 170 | 172 | 28,000 |
2013/07/23 | 171 | 173 | 171 | 172 | 33,000 |
2013/07/22 | 176 | 176 | 171 | 174 | 57,000 |
2013/07/19 | 174 | 174 | 170 | 173 | 61,000 |
2013/07/18 | 172 | 175 | 172 | 175 | 65,000 |
2013/07/17 | 171 | 175 | 171 | 175 | 51,000 |
2013/07/16 | 174 | 175 | 173 | 174 | 49,000 |
2013/07/12 | 173 | 176 | 173 | 174 | 81,000 |
2013/07/11 | 171 | 175 | 170 | 175 | 94,000 |
2013/07/10 | 172 | 178 | 169 | 174 | 152,000 |
2013/07/09 | 170 | 172 | 168 | 171 | 61,000 |
2013/07/08 | 173 | 174 | 169 | 169 | 181,000 |
2013/07/05 | 175 | 176 | 171 | 172 | 226,000 |
2013/07/04 | 159 | 171 | 158 | 171 | 395,000 |
2013/07/03 | 157 | 159 | 156 | 159 | 68,000 |
2013/07/02 | 157 | 161 | 153 | 156 | 140,000 |
2013/07/01 | 149 | 153 | 147 | 153 | 105,000 |
2013/06/28 | 145 | 148 | 144 | 145 | 42,000 |
2013/06/27 | 143 | 143 | 139 | 141 | 42,000 |
2013/06/26 | 148 | 149 | 141 | 142 | 72,000 |
2013/06/25 | 150 | 151 | 145 | 147 | 78,000 |
2013/06/24 | 153 | 154 | 150 | 152 | 42,000 |
2013/06/21 | 151 | 155 | 151 | 153 | 54,000 |
2013/06/20 | 155 | 156 | 151 | 155 | 51,000 |
2013/06/19 | 156 | 160 | 156 | 157 | 66,000 |
2013/06/18 | 151 | 155 | 150 | 155 | 60,000 |
2013/06/17 | 144 | 151 | 144 | 150 | 57,000 |
2013/06/14 | 141 | 144 | 139 | 144 | 47,000 |
2013/06/13 | 142 | 142 | 139 | 139 | 57,000 |
2013/06/12 | 144 | 144 | 142 | 142 | 29,000 |
2013/06/11 | 151 | 151 | 146 | 146 | 19,000 |
2013/06/10 | 147 | 147 | 143 | 145 | 72,000 |
2013/06/07 | 145 | 149 | 128 | 138 | 248,000 |
2013/06/06 | 158 | 160 | 149 | 151 | 150,000 |
2013/06/05 | 162 | 165 | 159 | 159 | 93,000 |
2013/06/04 | 160 | 162 | 154 | 161 | 133,000 |
2013/06/03 | 166 | 166 | 162 | 163 | 36,000 |
2013/05/31 | 170 | 170 | 165 | 169 | 74,000 |
2013/05/30 | 166 | 168 | 165 | 167 | 85,000 |
2013/05/29 | 166 | 169 | 162 | 169 | 80,000 |
2013/05/28 | 158 | 165 | 156 | 165 | 110,000 |
2013/05/27 | 163 | 163 | 155 | 159 | 95,000 |
2013/05/24 | 161 | 167 | 158 | 163 | 199,000 |
2013/05/23 | 174 | 174 | 156 | 159 | 364,000 |
2013/05/22 | 173 | 177 | 173 | 174 | 242,000 |
2013/05/21 | 175 | 175 | 171 | 172 | 192,000 |
2013/05/20 | 172 | 178 | 170 | 174 | 459,000 |
2013/05/17 | 156 | 169 | 156 | 169 | 313,000 |
2013/05/16 | 157 | 159 | 148 | 157 | 348,000 |
2013/05/15 | 169 | 170 | 154 | 159 | 722,000 |
2013/05/14 | 142 | 189 | 133 | 173 | 1,857,000 |
2013/05/13 | 145 | 146 | 142 | 143 | 134,000 |
2013/05/10 | 146 | 147 | 144 | 145 | 106,000 |
2013/05/09 | 148 | 148 | 146 | 147 | 127,000 |
2013/05/08 | 147 | 148 | 145 | 148 | 115,000 |
2013/05/07 | 144 | 147 | 143 | 147 | 267,000 |
2013/05/02 | 140 | 142 | 138 | 142 | 168,000 |
2013/05/01 | 139 | 142 | 139 | 140 | 138,000 |
2013/04/30 | 139 | 141 | 138 | 138 | 176,000 |
2013/04/26 | 139 | 139 | 137 | 138 | 83,000 |
2013/04/25 | 137 | 142 | 134 | 139 | 137,000 |
2013/04/24 | 143 | 144 | 135 | 138 | 322,000 |
2013/04/23 | 134 | 141 | 133 | 141 | 273,000 |
2013/04/22 | 130 | 134 | 130 | 134 | 295,000 |
2013/04/19 | 128 | 130 | 125 | 127 | 167,000 |
2013/04/18 | 127 | 132 | 125 | 127 | 181,000 |
2013/04/17 | 126 | 130 | 126 | 127 | 216,000 |
2013/04/16 | 121 | 125 | 121 | 123 | 63,000 |
2013/04/15 | 120 | 125 | 118 | 125 | 129,000 |
2013/04/12 | 120 | 120 | 118 | 118 | 86,000 |
2013/04/11 | 119 | 120 | 118 | 118 | 80,000 |
2013/04/10 | 119 | 119 | 117 | 118 | 69,000 |
2013/04/09 | 120 | 120 | 116 | 118 | 126,000 |
2013/04/08 | 117 | 119 | 114 | 115 | 79,000 |
2013/04/05 | 119 | 121 | 112 | 113 | 64,000 |
2013/04/04 | 113 | 115 | 113 | 115 | 42,000 |
2013/04/03 | 112 | 115 | 111 | 113 | 45,000 |
2013/04/02 | 110 | 113 | 109 | 111 | 88,000 |
2013/04/01 | 118 | 120 | 116 | 116 | 46,000 |
2013/03/29 | 119 | 121 | 116 | 118 | 32,000 |
2013/03/28 | 117 | 119 | 116 | 117 | 49,000 |
2013/03/27 | 115 | 119 | 115 | 119 | 40,000 |
2013/03/26 | 116 | 117 | 115 | 116 | 20,000 |
2013/03/25 | 118 | 120 | 116 | 116 | 60,000 |
2013/03/22 | 120 | 120 | 118 | 118 | 51,000 |
2013/03/21 | 119 | 124 | 119 | 120 | 116,000 |
2013/03/19 | 114 | 120 | 114 | 119 | 83,000 |
2013/03/18 | 123 | 123 | 105 | 112 | 388,000 |
2013/03/15 | 127 | 127 | 118 | 121 | 173,000 |
2013/03/14 | 125 | 128 | 120 | 123 | 167,000 |
2013/03/13 | 124 | 133 | 123 | 125 | 195,000 |
2013/03/12 | 118 | 138 | 112 | 129 | 1,109,000 |
2013/03/11 | 107 | 122 | 107 | 118 | 1,026,000 |
2013/03/08 | 104 | 107 | 103 | 106 | 114,000 |
2013/03/07 | 104 | 104 | 103 | 103 | 27,000 |
2013/03/06 | 103 | 105 | 102 | 103 | 35,000 |
2013/03/05 | 105 | 105 | 102 | 102 | 30,000 |
2013/03/04 | 103 | 105 | 103 | 104 | 27,000 |
2013/03/01 | 100 | 104 | 100 | 103 | 85,000 |
2013/02/28 | 100 | 101 | 99 | 100 | 49,000 |
2013/02/27 | 97 | 100 | 97 | 99 | 45,000 |
2013/02/26 | 97 | 97 | 96 | 97 | 12,000 |
2013/02/25 | 98 | 99 | 95 | 99 | 57,000 |
2013/02/22 | 98 | 98 | 95 | 97 | 38,000 |
2013/02/21 | 97 | 98 | 97 | 98 | 12,000 |
2013/02/20 | 98 | 98 | 96 | 97 | 44,000 |
2013/02/19 | 98 | 99 | 97 | 97 | 23,000 |
2013/02/18 | 96 | 98 | 96 | 97 | 13,000 |
2013/02/15 | 96 | 96 | 91 | 95 | 122,000 |
2013/02/14 | 93 | 97 | 93 | 95 | 100,000 |
2013/02/13 | 103 | 104 | 90 | 94 | 240,000 |
2013/02/12 | 111 | 111 | 102 | 104 | 326,000 |
2013/02/08 | 109 | 111 | 108 | 109 | 82,000 |
2013/02/07 | 109 | 110 | 107 | 108 | 104,000 |
2013/02/06 | 109 | 110 | 108 | 109 | 75,000 |
2013/02/05 | 107 | 109 | 107 | 108 | 51,000 |
2013/02/04 | 109 | 109 | 107 | 107 | 52,000 |
2013/02/01 | 108 | 109 | 107 | 107 | 43,000 |
2013/01/31 | 109 | 109 | 107 | 107 | 108,000 |
2013/01/30 | 108 | 109 | 107 | 107 | 63,000 |
2013/01/29 | 108 | 109 | 107 | 107 | 111,000 |
2013/01/28 | 108 | 110 | 107 | 107 | 295,000 |
2013/01/25 | 102 | 108 | 102 | 108 | 224,000 |
2013/01/24 | 103 | 103 | 101 | 102 | 52,000 |
2013/01/23 | 105 | 105 | 103 | 104 | 35,000 |
2013/01/22 | 105 | 106 | 104 | 105 | 29,000 |
2013/01/21 | 105 | 106 | 104 | 105 | 19,000 |
2013/01/18 | 105 | 106 | 104 | 104 | 35,000 |
2013/01/17 | 104 | 106 | 104 | 104 | 60,000 |
2013/01/16 | 107 | 107 | 104 | 105 | 94,000 |
2013/01/15 | 107 | 108 | 107 | 108 | 28,000 |
2013/01/11 | 108 | 109 | 104 | 106 | 94,000 |
2013/01/10 | 108 | 109 | 106 | 108 | 102,000 |
2013/01/09 | 104 | 108 | 103 | 107 | 150,000 |
2013/01/08 | 104 | 105 | 103 | 104 | 34,000 |
2013/01/07 | 104 | 104 | 103 | 104 | 45,000 |
2013/01/04 | 103 | 104 | 102 | 103 | 70,000 |