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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,301 | 1,384 | 1,301 | 1,301 | 2,100 |
| 2022/12/29 | 1,289 | 1,289 | 1,281 | 1,282 | 400 |
| 2022/12/28 | 1,293 | 1,319 | 1,293 | 1,319 | 200 |
| 2022/12/23 | 1,310 | 1,360 | 1,310 | 1,336 | 2,200 |
| 2022/12/22 | 1,299 | 1,299 | 1,280 | 1,280 | 600 |
| 2022/12/21 | 1,252 | 1,299 | 1,252 | 1,299 | 1,800 |
| 2022/12/20 | 1,370 | 1,370 | 1,270 | 1,270 | 4,200 |
| 2022/12/19 | 1,368 | 1,374 | 1,360 | 1,374 | 2,200 |
| 2022/12/16 | 1,415 | 1,415 | 1,338 | 1,338 | 2,200 |
| 2022/12/15 | 1,449 | 1,449 | 1,385 | 1,385 | 1,100 |
| 2022/12/14 | 1,442 | 1,442 | 1,435 | 1,435 | 200 |
| 2022/12/13 | 1,519 | 1,519 | 1,466 | 1,466 | 1,900 |
| 2022/12/07 | 1,590 | 1,600 | 1,585 | 1,585 | 600 |
| 2022/12/06 | 1,550 | 1,550 | 1,544 | 1,550 | 1,300 |
| 2022/12/05 | 1,524 | 1,547 | 1,521 | 1,546 | 1,700 |
| 2022/12/02 | 1,480 | 1,494 | 1,480 | 1,494 | 200 |
| 2022/12/01 | 1,495 | 1,495 | 1,481 | 1,481 | 1,800 |
| 2022/11/28 | 1,495 | 1,495 | 1,495 | 1,495 | 100 |
| 2022/11/25 | 1,491 | 1,518 | 1,491 | 1,491 | 400 |
| 2022/11/17 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
| 2022/11/15 | 1,442 | 1,445 | 1,436 | 1,436 | 500 |
| 2022/11/14 | 1,550 | 1,550 | 1,490 | 1,500 | 3,500 |
| 2022/11/11 | 1,600 | 1,600 | 1,571 | 1,572 | 600 |
| 2022/11/10 | 1,599 | 1,660 | 1,560 | 1,660 | 2,000 |
| 2022/11/09 | 1,451 | 1,500 | 1,451 | 1,500 | 4,000 |
| 2022/11/07 | 1,499 | 1,499 | 1,409 | 1,451 | 700 |
| 2022/11/04 | 1,476 | 1,476 | 1,476 | 1,476 | 100 |
| 2022/11/02 | 1,436 | 1,436 | 1,419 | 1,419 | 200 |
| 2022/11/01 | 1,465 | 1,500 | 1,465 | 1,465 | 500 |
| 2022/10/31 | 1,481 | 1,481 | 1,465 | 1,465 | 500 |
| 2022/10/28 | 1,467 | 1,467 | 1,467 | 1,467 | 200 |
| 2022/10/25 | 1,548 | 1,548 | 1,468 | 1,485 | 700 |
| 2022/10/24 | 1,541 | 1,541 | 1,512 | 1,512 | 300 |
| 2022/10/18 | 1,501 | 1,501 | 1,501 | 1,501 | 200 |
| 2022/10/17 | 1,500 | 1,503 | 1,485 | 1,485 | 1,100 |
| 2022/10/14 | 1,515 | 1,515 | 1,475 | 1,475 | 400 |
| 2022/10/11 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2022/10/05 | 1,560 | 1,603 | 1,560 | 1,603 | 800 |
| 2022/10/04 | 1,596 | 1,596 | 1,596 | 1,596 | 300 |
| 2022/09/28 | 1,592 | 1,596 | 1,592 | 1,596 | 200 |
| 2022/09/26 | 1,601 | 1,680 | 1,549 | 1,589 | 3,000 |
| 2022/09/22 | 1,467 | 1,562 | 1,467 | 1,562 | 2,200 |
| 2022/09/21 | 1,615 | 1,615 | 1,537 | 1,537 | 1,600 |
| 2022/09/20 | 1,640 | 1,640 | 1,610 | 1,630 | 600 |
| 2022/09/16 | 1,640 | 1,640 | 1,611 | 1,611 | 800 |
| 2022/09/14 | 1,600 | 1,650 | 1,600 | 1,650 | 1,800 |
| 2022/09/13 | 1,685 | 1,685 | 1,640 | 1,650 | 2,700 |
| 2022/09/12 | 1,665 | 1,687 | 1,665 | 1,684 | 900 |
| 2022/09/09 | 1,779 | 1,779 | 1,660 | 1,672 | 1,400 |
| 2022/09/08 | 1,645 | 1,789 | 1,645 | 1,739 | 2,600 |
| 2022/09/07 | 1,700 | 1,700 | 1,570 | 1,685 | 4,300 |
| 2022/09/06 | 1,679 | 1,919 | 1,679 | 1,700 | 18,600 |
| 2022/09/05 | 1,607 | 1,679 | 1,598 | 1,679 | 6,500 |
| 2022/09/02 | 1,603 | 1,608 | 1,570 | 1,605 | 2,700 |
| 2022/09/01 | 1,530 | 1,580 | 1,530 | 1,563 | 1,700 |
| 2022/08/31 | 1,558 | 1,570 | 1,558 | 1,570 | 1,500 |
| 2022/08/30 | 1,571 | 1,582 | 1,500 | 1,582 | 4,500 |
| 2022/08/29 | 1,587 | 1,595 | 1,556 | 1,571 | 3,800 |
| 2022/08/26 | 1,693 | 1,698 | 1,530 | 1,627 | 43,500 |
| 2022/08/25 | 1,479 | 1,592 | 1,441 | 1,573 | 50,300 |
| 2022/08/24 | 1,399 | 1,582 | 1,399 | 1,419 | 25,800 |
| 2022/08/23 | 1,399 | 1,399 | 1,375 | 1,387 | 1,900 |
| 2022/08/22 | 1,387 | 1,400 | 1,387 | 1,400 | 3,100 |
| 2022/08/19 | 1,387 | 1,399 | 1,387 | 1,388 | 1,000 |
| 2022/08/18 | 1,388 | 1,388 | 1,363 | 1,387 | 2,200 |
| 2022/08/17 | 1,419 | 1,419 | 1,387 | 1,389 | 900 |
| 2022/08/16 | 1,389 | 1,389 | 1,389 | 1,389 | 200 |
| 2022/08/15 | 1,410 | 1,410 | 1,387 | 1,389 | 1,500 |
| 2022/08/12 | 1,410 | 1,444 | 1,380 | 1,380 | 5,400 |
| 2022/08/10 | 1,405 | 1,405 | 1,395 | 1,403 | 2,500 |
| 2022/08/09 | 1,370 | 1,405 | 1,340 | 1,379 | 7,000 |
| 2022/08/08 | 1,372 | 1,376 | 1,372 | 1,376 | 1,300 |
| 2022/08/05 | 1,365 | 1,385 | 1,349 | 1,372 | 3,900 |
| 2022/08/04 | 1,337 | 1,350 | 1,337 | 1,350 | 1,500 |
| 2022/08/03 | 1,328 | 1,328 | 1,328 | 1,328 | 200 |
| 2022/08/02 | 1,311 | 1,328 | 1,310 | 1,328 | 1,500 |
| 2022/08/01 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 |
| 2022/07/28 | 1,345 | 1,345 | 1,345 | 1,345 | 500 |
| 2022/07/27 | 1,350 | 1,350 | 1,345 | 1,345 | 700 |
| 2022/07/26 | 1,358 | 1,359 | 1,343 | 1,343 | 400 |
| 2022/07/25 | 1,347 | 1,350 | 1,343 | 1,343 | 4,600 |
| 2022/07/22 | 1,332 | 1,350 | 1,326 | 1,343 | 8,400 |
| 2022/07/21 | 1,330 | 1,330 | 1,300 | 1,300 | 900 |
| 2022/07/20 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2022/07/19 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2022/07/15 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2022/07/13 | 1,303 | 1,303 | 1,303 | 1,303 | 100 |
| 2022/07/12 | 1,333 | 1,333 | 1,333 | 1,333 | 100 |
| 2022/07/08 | 1,333 | 1,333 | 1,333 | 1,333 | 200 |
| 2022/07/07 | 1,335 | 1,335 | 1,335 | 1,335 | 1,100 |
| 2022/07/05 | 1,335 | 1,335 | 1,335 | 1,335 | 400 |
| 2022/07/04 | 1,277 | 1,335 | 1,276 | 1,305 | 1,600 |
| 2022/07/01 | 1,267 | 1,267 | 1,254 | 1,254 | 1,400 |
| 2022/06/30 | 1,273 | 1,273 | 1,273 | 1,273 | 100 |
| 2022/06/27 | 1,285 | 1,285 | 1,271 | 1,271 | 400 |
| 2022/06/24 | 1,286 | 1,286 | 1,286 | 1,286 | 400 |
| 2022/06/23 | 1,279 | 1,279 | 1,266 | 1,266 | 700 |
| 2022/06/21 | 1,300 | 1,320 | 1,290 | 1,309 | 900 |
| 2022/06/20 | 1,300 | 1,301 | 1,300 | 1,300 | 600 |
| 2022/06/15 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2022/06/14 | 1,360 | 1,360 | 1,340 | 1,360 | 400 |
| 2022/06/13 | 1,361 | 1,361 | 1,359 | 1,361 | 1,200 |
| 2022/06/08 | 1,393 | 1,393 | 1,390 | 1,390 | 700 |
| 2022/06/06 | 1,393 | 1,393 | 1,393 | 1,393 | 700 |
| 2022/06/03 | 1,383 | 1,383 | 1,382 | 1,383 | 300 |
| 2022/06/02 | 1,363 | 1,363 | 1,353 | 1,353 | 200 |
| 2022/06/01 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
| 2022/05/31 | 1,404 | 1,404 | 1,351 | 1,363 | 600 |
| 2022/05/30 | 1,407 | 1,407 | 1,407 | 1,407 | 200 |
| 2022/05/27 | 1,377 | 1,377 | 1,377 | 1,377 | 300 |
| 2022/05/26 | 1,382 | 1,382 | 1,379 | 1,379 | 300 |
| 2022/05/24 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2022/05/23 | 1,426 | 1,426 | 1,385 | 1,385 | 700 |
| 2022/05/19 | 1,390 | 1,426 | 1,380 | 1,426 | 700 |
| 2022/05/18 | 1,474 | 1,474 | 1,427 | 1,437 | 1,300 |
| 2022/05/17 | 1,466 | 1,466 | 1,466 | 1,466 | 300 |
| 2022/05/16 | 1,475 | 1,490 | 1,475 | 1,475 | 1,000 |
| 2022/05/13 | 1,500 | 1,500 | 1,465 | 1,470 | 1,300 |
| 2022/05/12 | 1,517 | 1,520 | 1,517 | 1,520 | 300 |
| 2022/05/11 | 1,557 | 1,557 | 1,557 | 1,557 | 100 |
| 2022/05/10 | 1,550 | 1,589 | 1,550 | 1,589 | 4,400 |
| 2022/05/09 | 1,571 | 1,571 | 1,571 | 1,571 | 100 |
| 2022/05/06 | 1,573 | 1,573 | 1,533 | 1,571 | 900 |
| 2022/05/02 | 1,581 | 1,581 | 1,535 | 1,535 | 400 |
| 2022/04/28 | 1,496 | 1,501 | 1,496 | 1,501 | 800 |
| 2022/04/27 | 1,495 | 1,495 | 1,495 | 1,495 | 100 |
| 2022/04/25 | 1,588 | 1,588 | 1,465 | 1,465 | 2,300 |
| 2022/04/21 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2022/04/20 | 1,580 | 1,580 | 1,580 | 1,580 | 400 |
| 2022/04/14 | 1,587 | 1,616 | 1,585 | 1,616 | 700 |
| 2022/04/13 | 1,589 | 1,589 | 1,589 | 1,589 | 100 |
| 2022/04/11 | 1,581 | 1,581 | 1,580 | 1,581 | 400 |
| 2022/04/08 | 1,584 | 1,584 | 1,580 | 1,581 | 500 |
| 2022/04/07 | 1,624 | 1,624 | 1,624 | 1,624 | 100 |
| 2022/04/06 | 1,666 | 1,666 | 1,666 | 1,666 | 200 |
| 2022/04/05 | 1,670 | 1,670 | 1,627 | 1,627 | 700 |
| 2022/04/04 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2022/04/01 | 1,626 | 1,626 | 1,626 | 1,626 | 400 |
| 2022/03/31 | 1,631 | 1,641 | 1,620 | 1,640 | 500 |
| 2022/03/30 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
| 2022/03/29 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2022/03/28 | 1,679 | 1,710 | 1,679 | 1,710 | 3,300 |
| 2022/03/25 | 1,669 | 1,679 | 1,662 | 1,679 | 500 |
| 2022/03/22 | 1,663 | 1,680 | 1,645 | 1,680 | 900 |
| 2022/03/17 | 1,660 | 1,666 | 1,660 | 1,666 | 2,700 |
| 2022/03/16 | 1,700 | 1,703 | 1,666 | 1,700 | 500 |
| 2022/03/10 | 1,680 | 1,706 | 1,679 | 1,706 | 300 |
| 2022/03/09 | 1,645 | 1,672 | 1,638 | 1,641 | 2,300 |
| 2022/03/08 | 1,753 | 1,789 | 1,725 | 1,725 | 1,300 |
| 2022/03/07 | 1,789 | 1,789 | 1,789 | 1,789 | 300 |
| 2022/03/04 | 1,735 | 1,785 | 1,735 | 1,750 | 1,000 |
| 2022/03/03 | 1,732 | 1,732 | 1,732 | 1,732 | 600 |
| 2022/03/01 | 1,710 | 1,728 | 1,710 | 1,728 | 200 |
| 2022/02/25 | 1,682 | 1,721 | 1,682 | 1,721 | 700 |
| 2022/02/22 | 1,660 | 1,680 | 1,642 | 1,642 | 900 |
| 2022/02/16 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2022/02/15 | 1,683 | 1,683 | 1,683 | 1,683 | 200 |
| 2022/02/14 | 1,710 | 1,710 | 1,684 | 1,684 | 2,700 |
| 2022/02/10 | 1,687 | 1,692 | 1,682 | 1,692 | 1,000 |
| 2022/02/08 | 1,700 | 1,784 | 1,700 | 1,727 | 900 |
| 2022/02/07 | 1,740 | 1,740 | 1,740 | 1,740 | 500 |
| 2022/02/04 | 1,708 | 1,718 | 1,700 | 1,700 | 300 |
| 2022/02/03 | 1,700 | 1,730 | 1,700 | 1,730 | 2,500 |
| 2022/01/31 | 1,772 | 1,772 | 1,772 | 1,772 | 100 |
| 2022/01/26 | 1,748 | 1,749 | 1,740 | 1,740 | 1,000 |
| 2022/01/25 | 1,760 | 1,787 | 1,750 | 1,787 | 700 |
| 2022/01/24 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2022/01/20 | 1,752 | 1,780 | 1,752 | 1,780 | 200 |
| 2022/01/19 | 1,775 | 1,775 | 1,766 | 1,766 | 300 |
| 2022/01/18 | 1,800 | 1,800 | 1,792 | 1,792 | 800 |
| 2022/01/17 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2022/01/14 | 1,795 | 1,803 | 1,774 | 1,776 | 2,900 |
| 2022/01/13 | 1,781 | 1,823 | 1,780 | 1,823 | 1,700 |
| 2022/01/12 | 1,796 | 1,796 | 1,796 | 1,796 | 100 |
| 2022/01/11 | 1,786 | 1,795 | 1,782 | 1,795 | 900 |
| 2022/01/07 | 1,813 | 1,814 | 1,788 | 1,814 | 600 |
| 2022/01/05 | 1,815 | 1,815 | 1,815 | 1,815 | 300 |
| 2022/01/04 | 1,783 | 1,812 | 1,783 | 1,812 | 300 |