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 |
---|---|---|---|---|---|
2014/12/30 | 171 | 173 | 171 | 173 | 32,000 |
2014/12/29 | 172 | 173 | 171 | 172 | 19,000 |
2014/12/26 | 168 | 171 | 168 | 171 | 18,000 |
2014/12/25 | 169 | 170 | 166 | 167 | 90,000 |
2014/12/24 | 170 | 170 | 169 | 170 | 45,000 |
2014/12/22 | 170 | 173 | 170 | 170 | 52,000 |
2014/12/19 | 169 | 170 | 167 | 169 | 93,000 |
2014/12/18 | 170 | 170 | 169 | 169 | 60,000 |
2014/12/17 | 169 | 169 | 167 | 169 | 62,000 |
2014/12/16 | 173 | 173 | 170 | 170 | 63,000 |
2014/12/15 | 174 | 174 | 172 | 173 | 4,000 |
2014/12/12 | 173 | 174 | 172 | 174 | 25,000 |
2014/12/11 | 172 | 172 | 171 | 172 | 35,000 |
2014/12/10 | 174 | 174 | 171 | 173 | 53,000 |
2014/12/09 | 175 | 176 | 174 | 174 | 34,000 |
2014/12/08 | 177 | 177 | 175 | 175 | 44,000 |
2014/12/05 | 174 | 176 | 174 | 176 | 29,000 |
2014/12/04 | 174 | 177 | 173 | 174 | 72,000 |
2014/12/03 | 175 | 176 | 174 | 174 | 35,000 |
2014/12/02 | 174 | 175 | 174 | 175 | 29,000 |
2014/12/01 | 174 | 175 | 173 | 174 | 43,000 |
2014/11/28 | 172 | 173 | 172 | 173 | 33,000 |
2014/11/27 | 173 | 173 | 172 | 173 | 51,000 |
2014/11/26 | 174 | 174 | 172 | 173 | 27,000 |
2014/11/25 | 173 | 174 | 172 | 173 | 44,000 |
2014/11/21 | 174 | 174 | 171 | 173 | 70,000 |
2014/11/20 | 175 | 175 | 172 | 174 | 37,000 |
2014/11/19 | 175 | 175 | 173 | 173 | 31,000 |
2014/11/18 | 174 | 175 | 172 | 175 | 43,000 |
2014/11/17 | 175 | 175 | 173 | 174 | 22,000 |
2014/11/14 | 176 | 176 | 175 | 175 | 5,000 |
2014/11/13 | 176 | 176 | 175 | 176 | 68,000 |
2014/11/12 | 179 | 179 | 176 | 176 | 54,000 |
2014/11/11 | 178 | 178 | 176 | 176 | 24,000 |
2014/11/10 | 177 | 179 | 176 | 177 | 49,000 |
2014/11/07 | 178 | 179 | 178 | 178 | 28,000 |
2014/11/06 | 179 | 179 | 178 | 178 | 32,000 |
2014/11/05 | 178 | 180 | 178 | 179 | 41,000 |
2014/11/04 | 181 | 181 | 177 | 178 | 76,000 |
2014/10/31 | 177 | 180 | 177 | 180 | 82,000 |
2014/10/30 | 180 | 180 | 177 | 177 | 16,000 |
2014/10/29 | 178 | 180 | 177 | 180 | 13,000 |
2014/10/28 | 178 | 178 | 177 | 177 | 4,000 |
2014/10/27 | 179 | 180 | 179 | 179 | 8,000 |
2014/10/24 | 177 | 178 | 177 | 178 | 19,000 |
2014/10/23 | 173 | 180 | 173 | 177 | 24,000 |
2014/10/22 | 171 | 174 | 171 | 173 | 16,000 |
2014/10/21 | 173 | 173 | 170 | 170 | 9,000 |
2014/10/20 | 172 | 175 | 172 | 173 | 19,000 |
2014/10/17 | 171 | 171 | 168 | 170 | 15,000 |
2014/10/16 | 164 | 173 | 164 | 167 | 46,000 |
2014/10/15 | 174 | 174 | 171 | 172 | 14,000 |
2014/10/14 | 170 | 172 | 169 | 172 | 38,000 |
2014/10/10 | 174 | 175 | 172 | 174 | 52,000 |
2014/10/09 | 180 | 184 | 176 | 179 | 77,000 |
2014/10/08 | 181 | 182 | 180 | 180 | 51,000 |
2014/10/07 | 186 | 187 | 183 | 183 | 46,000 |
2014/10/06 | 186 | 189 | 186 | 188 | 27,000 |
2014/10/03 | 183 | 186 | 183 | 186 | 31,000 |
2014/10/02 | 188 | 188 | 185 | 186 | 47,000 |
2014/10/01 | 192 | 193 | 186 | 188 | 30,000 |
2014/09/30 | 195 | 195 | 189 | 191 | 68,000 |
2014/09/29 | 196 | 196 | 194 | 194 | 62,000 |
2014/09/26 | 195 | 197 | 194 | 196 | 70,000 |
2014/09/25 | 198 | 203 | 195 | 199 | 402,000 |
2014/09/24 | 195 | 199 | 193 | 198 | 119,000 |
2014/09/22 | 193 | 195 | 191 | 195 | 51,000 |
2014/09/19 | 191 | 193 | 190 | 193 | 47,000 |
2014/09/18 | 192 | 192 | 191 | 191 | 19,000 |
2014/09/17 | 192 | 192 | 189 | 190 | 72,000 |
2014/09/16 | 192 | 192 | 191 | 191 | 29,000 |
2014/09/12 | 192 | 193 | 191 | 192 | 39,000 |
2014/09/11 | 195 | 195 | 191 | 192 | 38,000 |
2014/09/10 | 193 | 194 | 192 | 194 | 59,000 |
2014/09/09 | 195 | 195 | 194 | 194 | 46,000 |
2014/09/08 | 198 | 198 | 195 | 195 | 29,000 |
2014/09/05 | 195 | 198 | 195 | 196 | 44,000 |
2014/09/04 | 199 | 199 | 195 | 195 | 77,000 |
2014/09/03 | 199 | 200 | 198 | 199 | 85,000 |
2014/09/02 | 204 | 204 | 197 | 199 | 201,000 |
2014/09/01 | 195 | 202 | 194 | 200 | 160,000 |
2014/08/29 | 194 | 196 | 193 | 194 | 91,000 |
2014/08/28 | 193 | 196 | 192 | 193 | 131,000 |
2014/08/27 | 188 | 193 | 188 | 193 | 103,000 |
2014/08/26 | 191 | 191 | 188 | 188 | 81,000 |
2014/08/25 | 188 | 191 | 187 | 191 | 162,000 |
2014/08/22 | 184 | 189 | 183 | 185 | 145,000 |
2014/08/21 | 183 | 184 | 183 | 183 | 69,000 |
2014/08/20 | 183 | 184 | 182 | 182 | 30,000 |
2014/08/19 | 183 | 185 | 182 | 183 | 50,000 |
2014/08/18 | 181 | 183 | 181 | 182 | 23,000 |
2014/08/15 | 182 | 182 | 179 | 181 | 76,000 |
2014/08/14 | 182 | 182 | 179 | 182 | 66,000 |
2014/08/13 | 183 | 183 | 181 | 181 | 38,000 |
2014/08/12 | 183 | 184 | 183 | 183 | 52,000 |
2014/08/11 | 182 | 184 | 178 | 184 | 314,000 |
2014/08/08 | 202 | 202 | 193 | 195 | 228,000 |
2014/08/07 | 190 | 204 | 190 | 202 | 1,264,000 |
2014/08/06 | 189 | 189 | 185 | 185 | 110,000 |
2014/08/05 | 190 | 197 | 188 | 191 | 682,000 |
2014/08/04 | 185 | 186 | 183 | 186 | 26,000 |
2014/08/01 | 184 | 185 | 182 | 185 | 40,000 |
2014/07/31 | 185 | 188 | 185 | 185 | 35,000 |
2014/07/30 | 185 | 187 | 185 | 185 | 25,000 |
2014/07/29 | 192 | 192 | 184 | 185 | 293,000 |
2014/07/28 | 188 | 191 | 186 | 191 | 59,000 |
2014/07/25 | 185 | 189 | 185 | 189 | 138,000 |
2014/07/24 | 184 | 185 | 182 | 182 | 20,000 |
2014/07/23 | 184 | 184 | 181 | 183 | 53,000 |
2014/07/22 | 182 | 183 | 180 | 183 | 37,000 |
2014/07/18 | 181 | 181 | 175 | 181 | 109,000 |
2014/07/17 | 183 | 189 | 183 | 183 | 207,000 |
2014/07/16 | 182 | 186 | 182 | 182 | 31,000 |
2014/07/15 | 183 | 186 | 182 | 183 | 35,000 |
2014/07/14 | 183 | 183 | 182 | 183 | 19,000 |
2014/07/11 | 180 | 182 | 179 | 181 | 49,000 |
2014/07/10 | 188 | 188 | 181 | 183 | 143,000 |
2014/07/09 | 192 | 192 | 187 | 190 | 124,000 |
2014/07/08 | 190 | 193 | 185 | 193 | 160,000 |
2014/07/07 | 190 | 191 | 188 | 189 | 274,000 |
2014/07/04 | 185 | 185 | 180 | 183 | 92,000 |
2014/07/03 | 178 | 184 | 178 | 183 | 139,000 |
2014/07/02 | 175 | 178 | 174 | 178 | 106,000 |
2014/07/01 | 174 | 175 | 174 | 174 | 21,000 |
2014/06/30 | 174 | 175 | 174 | 174 | 27,000 |
2014/06/27 | 174 | 174 | 173 | 174 | 19,000 |
2014/06/26 | 174 | 175 | 174 | 174 | 12,000 |
2014/06/25 | 175 | 175 | 174 | 174 | 32,000 |
2014/06/24 | 176 | 176 | 174 | 175 | 18,000 |
2014/06/23 | 176 | 176 | 173 | 176 | 46,000 |
2014/06/20 | 176 | 176 | 172 | 176 | 26,000 |
2014/06/19 | 175 | 176 | 173 | 176 | 64,000 |
2014/06/18 | 174 | 176 | 174 | 175 | 31,000 |
2014/06/17 | 174 | 176 | 173 | 174 | 35,000 |
2014/06/16 | 176 | 177 | 174 | 176 | 34,000 |
2014/06/13 | 175 | 177 | 174 | 177 | 19,000 |
2014/06/12 | 178 | 178 | 175 | 175 | 37,000 |
2014/06/11 | 177 | 177 | 177 | 177 | 1,000 |
2014/06/10 | 179 | 179 | 175 | 176 | 54,000 |
2014/06/09 | 179 | 179 | 178 | 179 | 28,000 |
2014/06/06 | 177 | 177 | 175 | 176 | 27,000 |
2014/06/05 | 176 | 177 | 176 | 177 | 35,000 |
2014/06/04 | 174 | 176 | 173 | 176 | 55,000 |
2014/06/03 | 175 | 176 | 175 | 175 | 20,000 |
2014/06/02 | 174 | 176 | 174 | 175 | 57,000 |
2014/05/30 | 171 | 174 | 171 | 172 | 65,000 |
2014/05/29 | 165 | 170 | 165 | 170 | 58,000 |
2014/05/28 | 163 | 167 | 163 | 165 | 100,000 |
2014/05/27 | 162 | 164 | 162 | 163 | 32,000 |
2014/05/26 | 161 | 163 | 161 | 162 | 40,000 |
2014/05/23 | 160 | 162 | 160 | 160 | 33,000 |
2014/05/22 | 158 | 159 | 158 | 159 | 37,000 |
2014/05/21 | 158 | 160 | 157 | 158 | 62,000 |
2014/05/20 | 161 | 162 | 159 | 161 | 64,000 |
2014/05/19 | 163 | 163 | 160 | 161 | 38,000 |
2014/05/16 | 162 | 162 | 160 | 162 | 79,000 |
2014/05/15 | 169 | 170 | 162 | 163 | 176,000 |
2014/05/14 | 180 | 185 | 169 | 171 | 307,000 |
2014/05/13 | 184 | 184 | 175 | 181 | 60,000 |
2014/05/12 | 184 | 185 | 182 | 184 | 69,000 |
2014/05/09 | 186 | 188 | 186 | 187 | 22,000 |
2014/05/08 | 188 | 189 | 185 | 185 | 110,000 |
2014/05/07 | 190 | 193 | 189 | 189 | 63,000 |
2014/05/02 | 183 | 190 | 182 | 190 | 140,000 |
2014/05/01 | 176 | 184 | 176 | 181 | 285,000 |
2014/04/30 | 179 | 179 | 176 | 177 | 42,000 |
2014/04/28 | 177 | 180 | 177 | 180 | 55,000 |
2014/04/25 | 177 | 178 | 177 | 177 | 28,000 |
2014/04/24 | 179 | 179 | 176 | 177 | 25,000 |
2014/04/23 | 179 | 179 | 176 | 178 | 28,000 |
2014/04/22 | 178 | 178 | 177 | 178 | 18,000 |
2014/04/21 | 177 | 179 | 177 | 179 | 17,000 |
2014/04/18 | 178 | 179 | 177 | 179 | 26,000 |
2014/04/17 | 180 | 180 | 178 | 178 | 13,000 |
2014/04/16 | 177 | 180 | 177 | 180 | 28,000 |
2014/04/15 | 180 | 180 | 178 | 178 | 13,000 |
2014/04/14 | 178 | 178 | 175 | 178 | 21,000 |
2014/04/11 | 178 | 178 | 175 | 178 | 57,000 |
2014/04/10 | 187 | 189 | 181 | 181 | 79,000 |
2014/04/09 | 186 | 187 | 183 | 185 | 47,000 |
2014/04/08 | 189 | 189 | 187 | 187 | 20,000 |
2014/04/07 | 189 | 190 | 188 | 188 | 44,000 |
2014/04/04 | 189 | 192 | 188 | 192 | 59,000 |
2014/04/03 | 190 | 190 | 188 | 190 | 48,000 |
2014/04/02 | 189 | 191 | 188 | 188 | 20,000 |
2014/04/01 | 188 | 189 | 186 | 188 | 132,000 |
2014/03/31 | 187 | 190 | 187 | 187 | 25,000 |
2014/03/28 | 181 | 185 | 181 | 184 | 27,000 |
2014/03/27 | 184 | 184 | 181 | 181 | 60,000 |
2014/03/26 | 187 | 190 | 186 | 186 | 48,000 |
2014/03/25 | 187 | 188 | 186 | 188 | 44,000 |
2014/03/24 | 185 | 188 | 185 | 185 | 59,000 |
2014/03/20 | 189 | 191 | 187 | 188 | 77,000 |
2014/03/19 | 192 | 193 | 191 | 191 | 25,000 |
2014/03/18 | 191 | 194 | 191 | 193 | 109,000 |
2014/03/17 | 196 | 197 | 188 | 191 | 85,000 |
2014/03/14 | 199 | 201 | 198 | 200 | 106,000 |
2014/03/13 | 207 | 208 | 201 | 203 | 179,000 |
2014/03/12 | 203 | 208 | 203 | 208 | 148,000 |
2014/03/11 | 208 | 208 | 205 | 205 | 44,000 |
2014/03/10 | 201 | 207 | 200 | 206 | 118,000 |
2014/03/07 | 202 | 204 | 201 | 201 | 41,000 |
2014/03/06 | 201 | 202 | 200 | 202 | 18,000 |
2014/03/05 | 197 | 202 | 197 | 199 | 49,000 |
2014/03/04 | 198 | 199 | 197 | 198 | 14,000 |
2014/03/03 | 200 | 200 | 198 | 198 | 30,000 |
2014/02/28 | 201 | 201 | 200 | 200 | 19,000 |
2014/02/27 | 201 | 201 | 200 | 201 | 22,000 |
2014/02/26 | 202 | 202 | 201 | 201 | 8,000 |
2014/02/25 | 204 | 204 | 202 | 202 | 22,000 |
2014/02/24 | 201 | 203 | 200 | 203 | 35,000 |
2014/02/21 | 203 | 204 | 200 | 203 | 19,000 |
2014/02/20 | 205 | 205 | 201 | 203 | 14,000 |
2014/02/19 | 206 | 209 | 205 | 205 | 43,000 |
2014/02/18 | 205 | 210 | 205 | 208 | 47,000 |
2014/02/17 | 203 | 206 | 198 | 204 | 47,000 |
2014/02/14 | 202 | 208 | 195 | 201 | 74,000 |
2014/02/13 | 207 | 208 | 202 | 202 | 45,000 |
2014/02/12 | 213 | 216 | 204 | 208 | 74,000 |
2014/02/10 | 209 | 211 | 206 | 210 | 190,000 |
2014/02/07 | 199 | 204 | 199 | 204 | 30,000 |
2014/02/06 | 188 | 196 | 187 | 196 | 42,000 |
2014/02/05 | 190 | 191 | 185 | 191 | 44,000 |
2014/02/04 | 194 | 194 | 180 | 184 | 165,000 |
2014/02/03 | 204 | 206 | 201 | 203 | 76,000 |
2014/01/31 | 210 | 214 | 208 | 209 | 48,000 |
2014/01/30 | 214 | 214 | 209 | 209 | 44,000 |
2014/01/29 | 212 | 215 | 212 | 215 | 28,000 |
2014/01/28 | 211 | 212 | 209 | 210 | 47,000 |
2014/01/27 | 215 | 216 | 209 | 210 | 129,000 |
2014/01/24 | 213 | 218 | 210 | 212 | 68,000 |
2014/01/23 | 217 | 218 | 215 | 215 | 30,000 |
2014/01/22 | 220 | 220 | 215 | 218 | 51,000 |
2014/01/21 | 226 | 226 | 220 | 221 | 91,000 |
2014/01/20 | 225 | 225 | 223 | 223 | 51,000 |
2014/01/17 | 220 | 222 | 219 | 222 | 125,000 |
2014/01/16 | 218 | 219 | 216 | 219 | 46,000 |
2014/01/15 | 219 | 219 | 215 | 217 | 69,000 |
2014/01/14 | 213 | 219 | 213 | 217 | 81,000 |
2014/01/10 | 213 | 218 | 211 | 216 | 87,000 |
2014/01/09 | 215 | 217 | 210 | 217 | 180,000 |
2014/01/08 | 210 | 212 | 209 | 212 | 76,000 |
2014/01/07 | 208 | 210 | 206 | 209 | 55,000 |
2014/01/06 | 207 | 210 | 205 | 205 | 98,000 |