9767 日建工学(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,190 | 1,200 | 1,180 | 1,200 | 30,000 | 10,884.40 |
| 1989-12-28 | 1,190 | 1,200 | 1,180 | 1,200 | 68,000 | 10,884.40 |
| 1989-12-27 | 1,190 | 1,200 | 1,180 | 1,190 | 125,000 | 10,793.70 |
| 1989-12-26 | 1,130 | 1,210 | 1,130 | 1,200 | 135,000 | 10,884.40 |
| 1989-12-25 | 1,140 | 1,150 | 1,120 | 1,130 | 33,000 | 10,249.40 |
| 1989-12-22 | 1,120 | 1,140 | 1,110 | 1,140 | 49,000 | 10,340.10 |
| 1989-12-21 | 1,130 | 1,130 | 1,110 | 1,110 | 55,000 | 10,068 |
| 1989-12-20 | 1,110 | 1,150 | 1,090 | 1,140 | 166,000 | 10,340.10 |
| 1989-12-19 | 1,030 | 1,100 | 1,030 | 1,090 | 142,000 | 9,886.62 |
| 1989-12-15 | 1,020 | 1,030 | 1,020 | 1,020 | 18,000 | 9,251.70 |
| 1989-12-14 | 1,020 | 1,030 | 1,020 | 1,020 | 26,000 | 9,251.70 |
| 1989-12-13 | 1,020 | 1,020 | 1,010 | 1,020 | 15,000 | 9,251.70 |
| 1989-12-11 | 1,010 | 1,020 | 1,010 | 1,020 | 28,000 | 9,251.70 |
| 1989-12-07 | 999 | 1,010 | 999 | 1,010 | 37,000 | 9,161 |
| 1989-12-06 | 1,000 | 1,000 | 995 | 995 | 8,000 | 9,024.94 |
| 1989-12-05 | 995 | 1,000 | 995 | 1,000 | 6,000 | 9,070.29 |
| 1989-12-04 | 991 | 1,000 | 991 | 1,000 | 10,000 | 9,070.29 |
| 1989-12-01 | 1,000 | 1,000 | 991 | 991 | 10,000 | 8,988.66 |
| 1989-11-30 | 1,000 | 1,000 | 991 | 1,000 | 14,000 | 9,070.29 |
| 1989-11-29 | 999 | 1,000 | 990 | 1,000 | 23,000 | 9,070.29 |
| 1989-11-28 | 1,000 | 1,000 | 980 | 1,000 | 38,000 | 9,070.29 |
| 1989-11-27 | 1,020 | 1,020 | 1,000 | 1,000 | 34,000 | 9,070.29 |
| 1989-11-24 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 9,251.70 |
| 1989-11-22 | 1,020 | 1,020 | 1,020 | 1,020 | 17,000 | 9,251.70 |
| 1989-11-21 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 9,161 |
| 1989-11-20 | 1,020 | 1,020 | 1,020 | 1,020 | 23,000 | 9,251.70 |
| 1989-11-16 | 1,030 | 1,030 | 1,020 | 1,030 | 54,000 | 9,342.40 |
| 1989-11-14 | 1,030 | 1,030 | 1,010 | 1,020 | 23,000 | 9,251.70 |
| 1989-11-13 | 1,010 | 1,030 | 1,010 | 1,030 | 30,000 | 9,342.40 |
| 1989-11-10 | 1,030 | 1,030 | 1,000 | 1,010 | 25,000 | 9,161 |
| 1989-11-09 | 1,040 | 1,040 | 1,010 | 1,030 | 50,000 | 9,342.40 |
| 1989-11-08 | 1,040 | 1,040 | 1,020 | 1,040 | 64,000 | 9,433.11 |
| 1989-11-07 | 990 | 1,040 | 990 | 1,040 | 90,000 | 9,433.11 |
| 1989-11-06 | 970 | 1,000 | 970 | 995 | 68,000 | 9,024.94 |
| 1989-11-02 | 970 | 970 | 970 | 970 | 14,000 | 8,798.19 |
| 1989-11-01 | 963 | 970 | 961 | 970 | 17,000 | 8,798.19 |
| 1989-10-31 | 970 | 971 | 960 | 960 | 9,000 | 8,707.48 |
| 1989-10-30 | 980 | 980 | 975 | 975 | 16,000 | 8,843.54 |
| 1989-10-27 | 999 | 999 | 993 | 993 | 17,000 | 9,006.80 |
| 1989-10-26 | 996 | 1,000 | 996 | 996 | 17,000 | 9,034.01 |
| 1989-10-25 | 1,000 | 1,000 | 996 | 996 | 28,000 | 9,034.01 |
| 1989-10-24 | 990 | 1,000 | 990 | 1,000 | 21,000 | 9,070.29 |
| 1989-10-23 | 975 | 980 | 970 | 980 | 26,000 | 8,888.89 |
| 1989-10-20 | 965 | 965 | 961 | 965 | 17,000 | 8,752.83 |
| 1989-10-19 | 965 | 965 | 958 | 958 | 16,000 | 8,689.34 |
| 1989-10-18 | 970 | 970 | 957 | 957 | 40,000 | 8,680.27 |
| 1989-10-17 | 962 | 976 | 962 | 970 | 12,000 | 8,798.19 |
| 1989-10-16 | 965 | 965 | 957 | 957 | 40,000 | 8,680.27 |
| 1989-10-13 | 955 | 980 | 955 | 980 | 30,000 | 8,888.89 |
| 1989-10-12 | 960 | 980 | 950 | 963 | 27,000 | 8,734.69 |
| 1989-10-11 | 1,010 | 1,010 | 970 | 970 | 31,000 | 8,798.19 |
| 1989-10-09 | 1,020 | 1,030 | 1,020 | 1,020 | 83,000 | 9,251.70 |
| 1989-10-06 | 998 | 1,030 | 995 | 1,020 | 178,000 | 9,251.70 |
| 1989-10-05 | 960 | 990 | 955 | 989 | 91,000 | 8,970.52 |
| 1989-10-04 | 931 | 950 | 931 | 950 | 28,000 | 8,616.78 |
| 1989-10-03 | 930 | 930 | 928 | 929 | 43,000 | 8,426.30 |
| 1989-10-02 | 930 | 930 | 928 | 930 | 19,000 | 8,435.37 |
| 1989-09-29 | 930 | 930 | 930 | 930 | 20,000 | 8,435.37 |
| 1989-09-28 | 920 | 930 | 920 | 930 | 25,000 | 8,435.37 |
| 1989-09-27 | 930 | 930 | 921 | 930 | 10,000 | 8,435.37 |
| 1989-09-26 | 930 | 930 | 920 | 920 | 26,000 | 8,344.67 |
| 1989-09-25 | 930 | 930 | 930 | 930 | 3,000 | 8,435.37 |
| 1989-09-22 | 910 | 920 | 910 | 920 | 9,000 | 8,344.67 |
| 1989-09-21 | 921 | 930 | 900 | 900 | 25,000 | 8,163.27 |
| 1989-09-20 | 920 | 921 | 920 | 921 | 12,000 | 8,353.74 |
| 1989-09-19 | 921 | 921 | 920 | 920 | 20,000 | 8,344.67 |
| 1989-09-18 | 920 | 925 | 920 | 920 | 15,000 | 8,344.67 |
| 1989-09-14 | 922 | 922 | 920 | 920 | 9,000 | 8,344.67 |
| 1989-09-13 | 930 | 930 | 920 | 920 | 16,000 | 8,344.67 |
| 1989-09-12 | 925 | 930 | 924 | 925 | 24,000 | 8,390.02 |
| 1989-09-11 | 936 | 940 | 915 | 925 | 36,000 | 8,390.02 |
| 1989-09-08 | 936 | 950 | 936 | 940 | 38,000 | 8,526.08 |
| 1989-09-07 | 950 | 950 | 935 | 941 | 49,000 | 8,535.15 |
| 1989-09-06 | 970 | 970 | 950 | 950 | 103,000 | 8,616.78 |
| 1989-09-05 | 930 | 975 | 925 | 970 | 182,000 | 8,798.19 |
| 1989-09-04 | 930 | 930 | 900 | 930 | 132,000 | 8,435.37 |
| 1989-09-01 | 926 | 930 | 923 | 926 | 128,000 | 8,399.09 |
| 1989-08-31 | 920 | 930 | 920 | 924 | 85,000 | 8,380.95 |
| 1989-08-30 | 908 | 920 | 905 | 916 | 104,000 | 8,308.39 |
| 1989-08-29 | 909 | 910 | 900 | 900 | 44,000 | 8,163.27 |
| 1989-08-28 | 890 | 910 | 890 | 900 | 30,000 | 8,163.27 |
| 1989-08-25 | 889 | 893 | 886 | 886 | 21,000 | 8,036.28 |
| 1989-08-24 | 886 | 900 | 886 | 891 | 9,000 | 8,081.63 |
| 1989-08-23 | 899 | 899 | 880 | 882 | 10,000 | 8,000 |
| 1989-08-22 | 904 | 910 | 892 | 892 | 43,000 | 8,090.70 |
| 1989-08-21 | 909 | 910 | 900 | 909 | 46,000 | 8,244.90 |
| 1989-08-18 | 865 | 900 | 865 | 900 | 79,000 | 8,163.27 |
| 1989-08-17 | 850 | 860 | 850 | 860 | 19,000 | 7,800.45 |
| 1989-08-16 | 850 | 855 | 850 | 850 | 18,000 | 7,709.75 |
| 1989-08-15 | 850 | 850 | 850 | 850 | 1,000 | 7,709.75 |
| 1989-08-14 | 850 | 850 | 850 | 850 | 14,000 | 7,709.75 |
| 1989-08-11 | 850 | 865 | 850 | 855 | 16,000 | 7,755.10 |
| 1989-08-10 | 850 | 860 | 850 | 850 | 37,000 | 7,709.75 |
| 1989-08-09 | 849 | 850 | 849 | 850 | 14,000 | 7,709.75 |
| 1989-08-08 | 844 | 850 | 844 | 850 | 4,000 | 7,709.75 |
| 1989-08-07 | 849 | 849 | 840 | 845 | 9,000 | 7,664.40 |
| 1989-08-03 | 840 | 850 | 840 | 850 | 6,000 | 7,709.75 |
| 1989-08-02 | 840 | 840 | 837 | 840 | 14,000 | 7,619.05 |
| 1989-08-01 | 839 | 840 | 831 | 840 | 21,000 | 7,619.05 |
| 1989-07-31 | 840 | 840 | 830 | 830 | 7,000 | 7,528.34 |
| 1989-07-28 | 826 | 830 | 826 | 829 | 3,000 | 7,519.27 |
| 1989-07-27 | 821 | 831 | 821 | 825 | 7,000 | 7,482.99 |
| 1989-07-26 | 830 | 830 | 820 | 830 | 3,000 | 7,528.34 |
| 1989-07-25 | 820 | 830 | 820 | 830 | 4,000 | 7,528.34 |
| 1989-07-21 | 820 | 830 | 811 | 811 | 10,000 | 7,356.01 |
| 1989-07-20 | 830 | 830 | 830 | 830 | 2,000 | 7,528.34 |
| 1989-07-19 | 835 | 835 | 830 | 830 | 6,000 | 7,528.34 |
| 1989-07-18 | 835 | 835 | 835 | 835 | 3,000 | 7,573.70 |
| 1989-07-17 | 839 | 839 | 835 | 835 | 2,000 | 7,573.70 |
| 1989-07-14 | 821 | 839 | 821 | 839 | 11,000 | 7,609.98 |
| 1989-07-12 | 828 | 828 | 808 | 808 | 8,000 | 7,328.80 |
| 1989-07-11 | 828 | 830 | 828 | 830 | 10,000 | 7,528.34 |
| 1989-07-07 | 829 | 840 | 829 | 840 | 11,000 | 7,619.05 |
| 1989-07-06 | 830 | 840 | 830 | 840 | 2,000 | 7,619.05 |
| 1989-07-05 | 839 | 840 | 835 | 840 | 6,000 | 7,619.05 |
| 1989-07-03 | 820 | 820 | 820 | 820 | 4,000 | 7,437.64 |
| 1989-06-30 | 840 | 840 | 840 | 840 | 5,000 | 7,619.05 |
| 1989-06-29 | 840 | 840 | 840 | 840 | 9,000 | 7,619.05 |
| 1989-06-27 | 829 | 835 | 829 | 835 | 5,000 | 7,573.70 |
| 1989-06-26 | 828 | 829 | 820 | 829 | 13,000 | 7,519.27 |
| 1989-06-23 | 829 | 829 | 820 | 820 | 11,000 | 7,437.64 |
| 1989-06-22 | 821 | 821 | 821 | 821 | 2,000 | 7,446.71 |
| 1989-06-21 | 839 | 839 | 820 | 820 | 4,000 | 7,437.64 |
| 1989-06-20 | 840 | 840 | 820 | 820 | 7,000 | 7,437.64 |
| 1989-06-19 | 839 | 839 | 820 | 820 | 8,000 | 7,437.64 |
| 1989-06-15 | 845 | 845 | 840 | 840 | 11,000 | 7,619.05 |
| 1989-06-14 | 845 | 846 | 845 | 845 | 6,000 | 7,664.40 |
| 1989-06-13 | 855 | 855 | 845 | 845 | 11,000 | 7,664.40 |
| 1989-06-12 | 859 | 860 | 850 | 850 | 5,000 | 7,709.75 |
| 1989-06-09 | 868 | 868 | 860 | 860 | 13,000 | 7,800.45 |
| 1989-06-08 | 850 | 856 | 850 | 856 | 7,000 | 7,764.17 |
| 1989-06-07 | 855 | 855 | 855 | 855 | 10,000 | 7,755.10 |
| 1989-06-06 | 860 | 864 | 855 | 855 | 16,000 | 7,755.10 |
| 1989-06-05 | 862 | 870 | 860 | 860 | 13,000 | 7,800.45 |
| 1989-06-02 | 861 | 870 | 861 | 861 | 47,000 | 7,809.52 |
| 1989-06-01 | 860 | 870 | 860 | 860 | 35,000 | 7,800.45 |
| 1989-05-31 | 850 | 860 | 850 | 860 | 13,000 | 7,800.45 |
| 1989-05-30 | 850 | 850 | 845 | 850 | 26,000 | 7,709.75 |
| 1989-05-29 | 847 | 850 | 841 | 841 | 10,000 | 7,628.12 |
| 1989-05-25 | 850 | 850 | 847 | 847 | 5,000 | 7,682.54 |
| 1989-05-24 | 849 | 849 | 848 | 848 | 5,000 | 7,691.61 |
| 1989-05-23 | 860 | 860 | 850 | 850 | 11,000 | 7,709.75 |
| 1989-05-22 | 865 | 865 | 856 | 860 | 23,000 | 7,800.45 |
| 1989-05-19 | 852 | 855 | 852 | 855 | 42,000 | 7,755.10 |
| 1989-05-18 | 853 | 853 | 852 | 852 | 5,000 | 7,727.89 |
| 1989-05-17 | 852 | 852 | 852 | 852 | 2,000 | 7,727.89 |
| 1989-05-16 | 860 | 860 | 860 | 860 | 1,000 | 7,800.45 |
| 1989-05-15 | 860 | 870 | 860 | 870 | 8,000 | 7,891.16 |
| 1989-05-12 | 873 | 879 | 863 | 875 | 28,000 | 7,936.51 |
| 1989-05-11 | 855 | 870 | 855 | 870 | 36,000 | 7,891.16 |
| 1989-05-10 | 861 | 861 | 852 | 852 | 26,000 | 7,727.89 |
| 1989-05-09 | 852 | 861 | 852 | 861 | 35,000 | 7,809.52 |
| 1989-05-08 | 850 | 852 | 840 | 851 | 21,000 | 7,718.82 |
| 1989-05-02 | 836 | 840 | 826 | 836 | 16,000 | 7,582.77 |
| 1989-05-01 | 830 | 830 | 826 | 826 | 2,000 | 7,492.06 |
| 1989-04-28 | 829 | 829 | 801 | 825 | 19,000 | 7,482.99 |
| 1989-04-27 | 816 | 829 | 816 | 829 | 17,000 | 7,519.27 |
| 1989-04-26 | 810 | 812 | 810 | 812 | 5,000 | 7,365.08 |
| 1989-04-25 | 811 | 820 | 811 | 820 | 11,000 | 7,437.64 |
| 1989-04-24 | 811 | 811 | 811 | 811 | 1,000 | 7,356.01 |
| 1989-04-21 | 820 | 830 | 820 | 820 | 11,000 | 7,437.64 |
| 1989-04-20 | 825 | 825 | 820 | 820 | 16,000 | 7,437.64 |
| 1989-04-19 | 822 | 822 | 822 | 822 | 8,000 | 7,455.78 |
| 1989-04-18 | 822 | 822 | 820 | 820 | 14,000 | 7,437.64 |
| 1989-04-17 | 830 | 830 | 821 | 822 | 4,000 | 7,455.78 |
| 1989-04-14 | 829 | 829 | 821 | 821 | 9,000 | 7,446.71 |
| 1989-04-13 | 830 | 830 | 820 | 820 | 3,000 | 7,437.64 |
| 1989-04-12 | 819 | 820 | 819 | 820 | 6,000 | 7,437.64 |
| 1989-04-11 | 811 | 819 | 811 | 819 | 4,000 | 7,428.57 |
| 1989-04-10 | 821 | 821 | 810 | 810 | 17,000 | 7,346.94 |
| 1989-04-06 | 840 | 840 | 810 | 810 | 15,000 | 7,346.94 |
| 1989-04-05 | 841 | 846 | 841 | 846 | 3,000 | 7,673.47 |
| 1989-04-04 | 820 | 840 | 820 | 840 | 14,000 | 7,619.05 |
| 1989-04-03 | 846 | 846 | 830 | 830 | 18,000 | 7,528.34 |
| 1989-03-31 | 849 | 850 | 835 | 835 | 7,000 | 7,573.70 |
| 1989-03-30 | 850 | 850 | 850 | 850 | 7,000 | 7,709.75 |
| 1989-03-28 | 816 | 816 | 815 | 815 | 4,000 | 7,392.29 |
| 1989-03-27 | 825 | 825 | 825 | 825 | 7,000 | 7,482.99 |
| 1989-03-24 | 861 | 861 | 849 | 850 | 16,000 | 7,709.75 |
| 1989-03-23 | 880 | 880 | 849 | 860 | 43,000 | 7,800.45 |
| 1989-03-22 | 858 | 880 | 858 | 880 | 91,000 | 7,981.86 |
| 1989-03-20 | 840 | 860 | 830 | 858 | 38,000 | 7,782.31 |
| 1989-03-17 | 830 | 830 | 820 | 830 | 23,000 | 7,528.34 |
| 1989-03-16 | 805 | 830 | 805 | 830 | 13,000 | 7,528.34 |
| 1989-03-15 | 801 | 805 | 800 | 804 | 15,000 | 7,292.52 |
| 1989-03-14 | 800 | 800 | 800 | 800 | 9,000 | 7,256.24 |
| 1989-03-13 | 800 | 800 | 800 | 800 | 14,000 | 7,256.24 |
| 1989-03-10 | 800 | 800 | 800 | 800 | 7,000 | 7,256.24 |
| 1989-03-09 | 810 | 810 | 800 | 800 | 9,000 | 7,256.24 |
| 1989-03-08 | 810 | 810 | 810 | 810 | 6,000 | 7,346.94 |
| 1989-03-07 | 810 | 811 | 810 | 810 | 3,000 | 7,346.94 |
| 1989-03-06 | 800 | 800 | 800 | 800 | 11,000 | 7,256.24 |
| 1989-03-03 | 810 | 820 | 800 | 800 | 14,000 | 7,256.24 |
| 1989-03-02 | 812 | 820 | 810 | 810 | 4,000 | 7,346.94 |
| 1989-02-27 | 812 | 830 | 812 | 812 | 29,000 | 7,365.08 |
| 1989-02-23 | 811 | 811 | 811 | 811 | 6,000 | 7,356.01 |
| 1989-02-22 | 801 | 820 | 801 | 811 | 4,000 | 7,356.01 |
| 1989-02-21 | 829 | 829 | 800 | 800 | 14,000 | 7,256.24 |
| 1989-02-20 | 830 | 830 | 830 | 830 | 14,000 | 7,528.34 |
| 1989-02-17 | 831 | 831 | 830 | 830 | 5,000 | 7,528.34 |
| 1989-02-16 | 837 | 848 | 831 | 831 | 21,000 | 7,537.42 |
| 1989-02-15 | 837 | 847 | 830 | 847 | 14,000 | 7,682.54 |
| 1989-02-14 | 838 | 845 | 830 | 830 | 25,000 | 7,528.34 |
| 1989-02-13 | 833 | 850 | 833 | 848 | 30,000 | 7,691.61 |
| 1989-02-10 | 858 | 860 | 830 | 830 | 26,000 | 7,528.34 |
| 1989-02-09 | 860 | 867 | 858 | 858 | 52,000 | 7,782.31 |
| 1989-02-08 | 860 | 865 | 858 | 860 | 69,000 | 7,800.45 |
| 1989-02-07 | 870 | 870 | 855 | 869 | 45,000 | 7,882.09 |
| 1989-02-06 | 861 | 870 | 861 | 870 | 48,000 | 7,891.16 |
| 1989-02-03 | 851 | 860 | 848 | 860 | 48,000 | 7,800.45 |
| 1989-02-02 | 857 | 864 | 851 | 851 | 59,000 | 7,718.82 |
| 1989-02-01 | 851 | 860 | 851 | 857 | 34,000 | 7,773.24 |
| 1989-01-31 | 851 | 860 | 850 | 851 | 53,000 | 7,718.82 |
| 1989-01-30 | 850 | 850 | 835 | 850 | 63,000 | 7,709.75 |
| 1989-01-28 | 830 | 850 | 830 | 850 | 26,000 | 7,709.75 |
| 1989-01-27 | 801 | 821 | 800 | 821 | 76,000 | 7,446.71 |
| 1989-01-26 | 800 | 800 | 795 | 800 | 19,000 | 7,256.24 |
| 1989-01-25 | 810 | 810 | 795 | 795 | 20,000 | 7,210.88 |
| 1989-01-24 | 795 | 810 | 795 | 800 | 34,000 | 7,256.24 |
| 1989-01-23 | 790 | 790 | 780 | 790 | 21,000 | 7,165.53 |
| 1989-01-20 | 766 | 780 | 765 | 780 | 15,000 | 7,074.83 |
| 1989-01-19 | 760 | 765 | 760 | 765 | 13,000 | 6,938.78 |
| 1989-01-17 | 751 | 751 | 751 | 751 | 2,000 | 6,811.79 |
| 1989-01-13 | 749 | 750 | 749 | 750 | 25,000 | 6,802.72 |
| 1989-01-12 | 749 | 750 | 749 | 750 | 6,000 | 6,802.72 |
| 1989-01-11 | 741 | 750 | 741 | 750 | 5,000 | 6,802.72 |
| 1989-01-10 | 740 | 740 | 740 | 740 | 2,000 | 6,712.02 |
| 1989-01-09 | 730 | 730 | 720 | 730 | 7,000 | 6,621.32 |
| 1989-01-06 | 730 | 730 | 720 | 720 | 8,000 | 6,530.61 |
| 1989-01-05 | 730 | 730 | 730 | 730 | 5,000 | 6,621.32 |
| 1989-01-04 | 730 | 730 | 730 | 730 | 8,000 | 6,621.32 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株