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 |
---|---|---|---|---|---|
2015/12/30 | 172 | 172 | 171 | 172 | 13,000 |
2015/12/29 | 170 | 172 | 170 | 172 | 17,000 |
2015/12/28 | 166 | 170 | 166 | 170 | 37,000 |
2015/12/25 | 169 | 170 | 165 | 165 | 94,000 |
2015/12/24 | 173 | 173 | 170 | 170 | 99,000 |
2015/12/22 | 171 | 172 | 171 | 172 | 38,000 |
2015/12/21 | 172 | 172 | 170 | 171 | 86,000 |
2015/12/18 | 173 | 175 | 172 | 172 | 47,000 |
2015/12/17 | 175 | 175 | 172 | 172 | 43,000 |
2015/12/16 | 171 | 175 | 171 | 174 | 48,000 |
2015/12/15 | 173 | 173 | 170 | 171 | 56,000 |
2015/12/14 | 172 | 174 | 171 | 173 | 32,000 |
2015/12/11 | 172 | 173 | 171 | 173 | 30,000 |
2015/12/10 | 172 | 172 | 171 | 172 | 38,000 |
2015/12/09 | 175 | 175 | 172 | 173 | 57,000 |
2015/12/08 | 178 | 178 | 176 | 176 | 19,000 |
2015/12/07 | 177 | 180 | 176 | 178 | 56,000 |
2015/12/04 | 175 | 175 | 174 | 175 | 18,000 |
2015/12/03 | 176 | 176 | 174 | 176 | 26,000 |
2015/12/02 | 175 | 175 | 174 | 175 | 11,000 |
2015/12/01 | 175 | 176 | 175 | 175 | 17,000 |
2015/11/30 | 174 | 175 | 174 | 175 | 26,000 |
2015/11/27 | 174 | 174 | 174 | 174 | 10,000 |
2015/11/26 | 176 | 178 | 174 | 175 | 61,000 |
2015/11/25 | 175 | 177 | 175 | 177 | 34,000 |
2015/11/24 | 175 | 177 | 173 | 177 | 46,000 |
2015/11/20 | 174 | 174 | 174 | 174 | 9,000 |
2015/11/19 | 175 | 175 | 173 | 173 | 54,000 |
2015/11/18 | 175 | 177 | 175 | 176 | 21,000 |
2015/11/17 | 175 | 175 | 173 | 174 | 16,000 |
2015/11/16 | 173 | 174 | 173 | 173 | 19,000 |
2015/11/13 | 177 | 177 | 174 | 176 | 92,000 |
2015/11/12 | 174 | 174 | 172 | 174 | 76,000 |
2015/11/11 | 174 | 174 | 174 | 174 | 21,000 |
2015/11/10 | 173 | 174 | 173 | 174 | 34,000 |
2015/11/09 | 173 | 174 | 173 | 173 | 16,000 |
2015/11/06 | 173 | 173 | 172 | 172 | 24,000 |
2015/11/05 | 171 | 174 | 171 | 174 | 48,000 |
2015/11/04 | 173 | 174 | 173 | 173 | 15,000 |
2015/11/02 | 173 | 173 | 171 | 173 | 28,000 |
2015/10/30 | 174 | 174 | 172 | 172 | 40,000 |
2015/10/29 | 174 | 174 | 173 | 174 | 18,000 |
2015/10/28 | 174 | 174 | 173 | 173 | 35,000 |
2015/10/27 | 175 | 175 | 174 | 174 | 16,000 |
2015/10/26 | 173 | 174 | 173 | 174 | 50,000 |
2015/10/23 | 173 | 174 | 173 | 173 | 22,000 |
2015/10/22 | 173 | 173 | 173 | 173 | 11,000 |
2015/10/21 | 173 | 174 | 173 | 174 | 15,000 |
2015/10/20 | 173 | 173 | 170 | 173 | 45,000 |
2015/10/19 | 175 | 175 | 173 | 173 | 11,000 |
2015/10/16 | 173 | 174 | 173 | 173 | 23,000 |
2015/10/15 | 174 | 174 | 173 | 173 | 20,000 |
2015/10/14 | 173 | 175 | 173 | 173 | 12,000 |
2015/10/13 | 173 | 175 | 173 | 174 | 6,000 |
2015/10/09 | 175 | 175 | 172 | 174 | 26,000 |
2015/10/08 | 175 | 175 | 173 | 173 | 22,000 |
2015/10/07 | 176 | 176 | 176 | 176 | 7,000 |
2015/10/06 | 176 | 176 | 175 | 176 | 15,000 |
2015/10/05 | 178 | 178 | 175 | 177 | 15,000 |
2015/10/02 | 175 | 175 | 173 | 174 | 14,000 |
2015/10/01 | 178 | 179 | 176 | 176 | 11,000 |
2015/09/30 | 173 | 175 | 173 | 175 | 5,000 |
2015/09/29 | 178 | 178 | 172 | 172 | 14,000 |
2015/09/28 | 175 | 176 | 175 | 175 | 5,000 |
2015/09/25 | 178 | 180 | 176 | 177 | 18,000 |
2015/09/24 | 181 | 182 | 180 | 180 | 15,000 |
2015/09/18 | 178 | 181 | 178 | 181 | 22,000 |
2015/09/17 | 180 | 180 | 178 | 178 | 32,000 |
2015/09/16 | 183 | 183 | 178 | 179 | 42,000 |
2015/09/15 | 186 | 187 | 181 | 182 | 43,000 |
2015/09/14 | 191 | 191 | 184 | 189 | 91,000 |
2015/09/11 | 193 | 194 | 180 | 191 | 320,000 |
2015/09/10 | 172 | 193 | 169 | 190 | 263,000 |
2015/09/09 | 169 | 172 | 169 | 172 | 22,000 |
2015/09/08 | 168 | 169 | 166 | 168 | 25,000 |
2015/09/07 | 169 | 170 | 167 | 169 | 24,000 |
2015/09/04 | 172 | 172 | 169 | 170 | 26,000 |
2015/09/03 | 171 | 173 | 171 | 172 | 11,000 |
2015/09/02 | 171 | 174 | 169 | 171 | 22,000 |
2015/09/01 | 177 | 177 | 174 | 176 | 33,000 |
2015/08/31 | 179 | 179 | 177 | 177 | 12,000 |
2015/08/28 | 178 | 178 | 176 | 178 | 18,000 |
2015/08/27 | 173 | 175 | 173 | 174 | 13,000 |
2015/08/26 | 167 | 173 | 167 | 173 | 41,000 |
2015/08/25 | 172 | 174 | 163 | 170 | 65,000 |
2015/08/24 | 178 | 178 | 175 | 175 | 55,000 |
2015/08/21 | 182 | 182 | 180 | 180 | 58,000 |
2015/08/20 | 183 | 184 | 183 | 183 | 29,000 |
2015/08/19 | 185 | 185 | 183 | 184 | 15,000 |
2015/08/18 | 184 | 185 | 184 | 185 | 8,000 |
2015/08/17 | 183 | 183 | 183 | 183 | 15,000 |
2015/08/14 | 182 | 183 | 182 | 183 | 21,000 |
2015/08/13 | 181 | 183 | 181 | 182 | 23,000 |
2015/08/12 | 186 | 186 | 181 | 181 | 91,000 |
2015/08/11 | 185 | 186 | 184 | 184 | 54,000 |
2015/08/10 | 185 | 189 | 178 | 184 | 164,000 |
2015/08/07 | 195 | 195 | 194 | 194 | 14,000 |
2015/08/06 | 193 | 196 | 193 | 195 | 7,000 |
2015/08/05 | 194 | 195 | 193 | 194 | 39,000 |
2015/08/04 | 195 | 196 | 193 | 194 | 23,000 |
2015/08/03 | 196 | 197 | 194 | 194 | 22,000 |
2015/07/31 | 196 | 198 | 194 | 198 | 29,000 |
2015/07/30 | 194 | 195 | 194 | 195 | 21,000 |
2015/07/29 | 196 | 197 | 192 | 192 | 24,000 |
2015/07/28 | 196 | 197 | 193 | 194 | 28,000 |
2015/07/27 | 198 | 198 | 196 | 196 | 17,000 |
2015/07/24 | 197 | 198 | 197 | 198 | 13,000 |
2015/07/23 | 197 | 198 | 196 | 197 | 24,000 |
2015/07/22 | 198 | 198 | 197 | 197 | 14,000 |
2015/07/21 | 199 | 199 | 197 | 198 | 19,000 |
2015/07/17 | 197 | 199 | 196 | 199 | 30,000 |
2015/07/16 | 198 | 198 | 195 | 197 | 36,000 |
2015/07/15 | 197 | 197 | 195 | 197 | 37,000 |
2015/07/14 | 196 | 198 | 195 | 196 | 43,000 |
2015/07/13 | 196 | 196 | 193 | 194 | 37,000 |
2015/07/10 | 194 | 195 | 194 | 194 | 17,000 |
2015/07/09 | 192 | 194 | 189 | 193 | 92,000 |
2015/07/08 | 201 | 201 | 194 | 195 | 69,000 |
2015/07/07 | 198 | 203 | 198 | 201 | 43,000 |
2015/07/06 | 194 | 198 | 194 | 197 | 16,000 |
2015/07/03 | 199 | 200 | 196 | 197 | 48,000 |
2015/07/02 | 200 | 200 | 198 | 200 | 30,000 |
2015/07/01 | 194 | 198 | 193 | 198 | 53,000 |
2015/06/30 | 194 | 198 | 194 | 195 | 45,000 |
2015/06/29 | 194 | 197 | 188 | 194 | 170,000 |
2015/06/26 | 206 | 207 | 202 | 202 | 115,000 |
2015/06/25 | 203 | 206 | 202 | 205 | 96,000 |
2015/06/24 | 204 | 204 | 203 | 203 | 41,000 |
2015/06/23 | 204 | 204 | 202 | 203 | 82,000 |
2015/06/22 | 201 | 204 | 199 | 201 | 67,000 |
2015/06/19 | 206 | 207 | 200 | 201 | 88,000 |
2015/06/18 | 204 | 209 | 201 | 204 | 439,000 |
2015/06/17 | 195 | 198 | 195 | 198 | 60,000 |
2015/06/16 | 198 | 198 | 194 | 194 | 58,000 |
2015/06/15 | 196 | 199 | 196 | 197 | 53,000 |
2015/06/12 | 195 | 198 | 194 | 198 | 31,000 |
2015/06/11 | 194 | 194 | 194 | 194 | 14,000 |
2015/06/10 | 195 | 195 | 195 | 195 | 3,000 |
2015/06/09 | 194 | 195 | 194 | 195 | 20,000 |
2015/06/08 | 193 | 194 | 193 | 194 | 15,000 |
2015/06/05 | 194 | 194 | 193 | 193 | 9,000 |
2015/06/04 | 193 | 193 | 192 | 193 | 19,000 |
2015/06/03 | 194 | 195 | 192 | 193 | 38,000 |
2015/06/02 | 194 | 195 | 193 | 194 | 15,000 |
2015/06/01 | 194 | 194 | 193 | 193 | 8,000 |
2015/05/29 | 197 | 197 | 193 | 195 | 16,000 |
2015/05/28 | 196 | 196 | 192 | 195 | 26,000 |
2015/05/27 | 197 | 197 | 192 | 194 | 26,000 |
2015/05/26 | 196 | 197 | 195 | 195 | 30,000 |
2015/05/25 | 197 | 197 | 194 | 196 | 28,000 |
2015/05/22 | 196 | 196 | 195 | 195 | 31,000 |
2015/05/21 | 198 | 199 | 197 | 197 | 37,000 |
2015/05/20 | 200 | 200 | 197 | 198 | 47,000 |
2015/05/19 | 197 | 200 | 196 | 200 | 54,000 |
2015/05/18 | 197 | 198 | 196 | 198 | 17,000 |
2015/05/15 | 195 | 197 | 194 | 197 | 31,000 |
2015/05/14 | 195 | 204 | 192 | 194 | 88,000 |
2015/05/13 | 193 | 193 | 192 | 193 | 9,000 |
2015/05/12 | 192 | 195 | 192 | 194 | 15,000 |
2015/05/11 | 193 | 194 | 192 | 193 | 39,000 |
2015/05/08 | 193 | 195 | 193 | 195 | 6,000 |
2015/05/07 | 191 | 198 | 191 | 197 | 19,000 |
2015/05/01 | 191 | 193 | 191 | 193 | 23,000 |
2015/04/30 | 193 | 194 | 193 | 194 | 25,000 |
2015/04/28 | 195 | 195 | 193 | 193 | 22,000 |
2015/04/27 | 195 | 195 | 195 | 195 | 30,000 |
2015/04/24 | 196 | 197 | 196 | 196 | 38,000 |
2015/04/23 | 199 | 199 | 196 | 198 | 67,000 |
2015/04/22 | 200 | 200 | 198 | 198 | 35,000 |
2015/04/21 | 199 | 200 | 199 | 199 | 20,000 |
2015/04/20 | 200 | 200 | 199 | 199 | 27,000 |
2015/04/17 | 200 | 204 | 200 | 200 | 69,000 |
2015/04/16 | 199 | 199 | 199 | 199 | 9,000 |
2015/04/15 | 199 | 200 | 198 | 199 | 25,000 |
2015/04/14 | 200 | 201 | 199 | 199 | 14,000 |
2015/04/13 | 202 | 202 | 198 | 199 | 107,000 |
2015/04/10 | 203 | 203 | 201 | 202 | 30,000 |
2015/04/09 | 206 | 206 | 203 | 203 | 36,000 |
2015/04/08 | 205 | 207 | 204 | 206 | 27,000 |
2015/04/07 | 204 | 207 | 204 | 204 | 73,000 |
2015/04/06 | 205 | 205 | 202 | 202 | 84,000 |
2015/04/03 | 203 | 207 | 202 | 207 | 189,000 |
2015/04/02 | 202 | 203 | 200 | 202 | 92,000 |
2015/04/01 | 200 | 201 | 198 | 199 | 69,000 |
2015/03/31 | 197 | 200 | 197 | 197 | 149,000 |
2015/03/30 | 192 | 199 | 192 | 196 | 107,000 |
2015/03/27 | 192 | 194 | 192 | 192 | 21,000 |
2015/03/26 | 193 | 198 | 193 | 196 | 51,000 |
2015/03/25 | 193 | 197 | 193 | 196 | 87,000 |
2015/03/24 | 193 | 197 | 193 | 196 | 86,000 |
2015/03/23 | 195 | 196 | 193 | 193 | 24,000 |
2015/03/20 | 194 | 195 | 193 | 195 | 33,000 |
2015/03/19 | 196 | 196 | 194 | 194 | 19,000 |
2015/03/18 | 194 | 196 | 194 | 196 | 24,000 |
2015/03/17 | 195 | 196 | 193 | 194 | 65,000 |
2015/03/16 | 193 | 195 | 193 | 195 | 61,000 |
2015/03/13 | 191 | 193 | 187 | 192 | 84,000 |
2015/03/12 | 189 | 192 | 189 | 192 | 21,000 |
2015/03/11 | 189 | 191 | 189 | 191 | 35,000 |
2015/03/10 | 191 | 191 | 190 | 191 | 23,000 |
2015/03/09 | 191 | 193 | 189 | 191 | 25,000 |
2015/03/06 | 192 | 193 | 191 | 192 | 67,000 |
2015/03/05 | 191 | 193 | 187 | 193 | 50,000 |
2015/03/04 | 190 | 191 | 189 | 191 | 41,000 |
2015/03/03 | 191 | 194 | 189 | 190 | 64,000 |
2015/03/02 | 188 | 192 | 188 | 191 | 60,000 |
2015/02/27 | 186 | 188 | 185 | 188 | 35,000 |
2015/02/26 | 188 | 188 | 186 | 186 | 47,000 |
2015/02/25 | 189 | 190 | 188 | 188 | 34,000 |
2015/02/24 | 190 | 190 | 189 | 189 | 68,000 |
2015/02/23 | 187 | 190 | 187 | 188 | 61,000 |
2015/02/20 | 189 | 189 | 187 | 187 | 38,000 |
2015/02/19 | 188 | 190 | 185 | 187 | 116,000 |
2015/02/18 | 181 | 190 | 180 | 188 | 198,000 |
2015/02/17 | 178 | 180 | 174 | 180 | 191,000 |
2015/02/16 | 182 | 182 | 180 | 182 | 16,000 |
2015/02/13 | 180 | 183 | 180 | 182 | 38,000 |
2015/02/12 | 179 | 182 | 177 | 178 | 125,000 |
2015/02/10 | 183 | 186 | 183 | 185 | 70,000 |
2015/02/09 | 185 | 185 | 181 | 183 | 28,000 |
2015/02/06 | 183 | 184 | 182 | 183 | 15,000 |
2015/02/05 | 183 | 185 | 183 | 183 | 57,000 |
2015/02/04 | 183 | 184 | 183 | 183 | 23,000 |
2015/02/03 | 183 | 185 | 183 | 183 | 72,000 |
2015/02/02 | 183 | 184 | 181 | 182 | 38,000 |
2015/01/30 | 183 | 186 | 181 | 183 | 99,000 |
2015/01/29 | 183 | 185 | 182 | 182 | 72,000 |
2015/01/28 | 180 | 185 | 180 | 183 | 101,000 |
2015/01/27 | 181 | 184 | 180 | 180 | 83,000 |
2015/01/26 | 183 | 185 | 180 | 181 | 98,000 |
2015/01/23 | 182 | 183 | 181 | 182 | 50,000 |
2015/01/22 | 183 | 184 | 181 | 183 | 118,000 |
2015/01/21 | 180 | 187 | 180 | 184 | 249,000 |
2015/01/20 | 179 | 185 | 177 | 179 | 480,000 |
2015/01/19 | 176 | 180 | 175 | 179 | 353,000 |
2015/01/16 | 175 | 176 | 174 | 176 | 22,000 |
2015/01/15 | 177 | 177 | 174 | 176 | 69,000 |
2015/01/14 | 176 | 178 | 176 | 177 | 50,000 |
2015/01/13 | 176 | 178 | 175 | 177 | 113,000 |
2015/01/09 | 177 | 178 | 176 | 176 | 65,000 |
2015/01/08 | 174 | 178 | 174 | 176 | 92,000 |
2015/01/07 | 173 | 176 | 173 | 175 | 39,000 |
2015/01/06 | 174 | 176 | 172 | 174 | 65,000 |
2015/01/05 | 175 | 176 | 173 | 174 | 54,000 |