9767 日建工学(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 745 | 750 | 745 | 750 | 4,000 | 7,142.86 |
| 1990-12-26 | 750 | 750 | 730 | 730 | 6,000 | 6,952.38 |
| 1990-12-25 | 760 | 760 | 760 | 760 | 6,000 | 7,238.10 |
| 1990-12-20 | 761 | 761 | 750 | 750 | 6,000 | 7,142.86 |
| 1990-12-19 | 761 | 761 | 760 | 760 | 8,000 | 7,238.10 |
| 1990-12-18 | 761 | 762 | 761 | 761 | 5,000 | 7,247.62 |
| 1990-12-17 | 770 | 770 | 770 | 770 | 3,000 | 7,333.33 |
| 1990-12-14 | 781 | 781 | 776 | 776 | 11,000 | 7,390.48 |
| 1990-12-13 | 780 | 785 | 780 | 785 | 15,000 | 7,476.19 |
| 1990-12-12 | 785 | 785 | 780 | 780 | 13,000 | 7,428.57 |
| 1990-12-11 | 781 | 781 | 775 | 775 | 11,000 | 7,380.95 |
| 1990-12-07 | 761 | 761 | 761 | 761 | 2,000 | 7,247.62 |
| 1990-12-06 | 751 | 751 | 751 | 751 | 2,000 | 7,152.38 |
| 1990-12-04 | 811 | 811 | 811 | 811 | 3,000 | 7,723.81 |
| 1990-11-29 | 851 | 851 | 841 | 841 | 5,000 | 8,009.52 |
| 1990-11-28 | 851 | 851 | 851 | 851 | 1,000 | 8,104.76 |
| 1990-11-26 | 851 | 851 | 851 | 851 | 2,000 | 8,104.76 |
| 1990-11-22 | 851 | 851 | 851 | 851 | 2,000 | 8,104.76 |
| 1990-11-20 | 851 | 851 | 851 | 851 | 1,000 | 8,104.76 |
| 1990-11-19 | 840 | 850 | 835 | 850 | 6,000 | 8,095.24 |
| 1990-11-16 | 871 | 871 | 850 | 850 | 8,000 | 8,095.24 |
| 1990-11-15 | 870 | 870 | 870 | 870 | 2,000 | 8,285.71 |
| 1990-11-14 | 880 | 880 | 870 | 870 | 5,000 | 8,285.71 |
| 1990-11-08 | 899 | 900 | 899 | 900 | 5,000 | 8,571.43 |
| 1990-11-06 | 940 | 940 | 940 | 940 | 4,000 | 8,952.38 |
| 1990-11-01 | 980 | 980 | 980 | 980 | 2,000 | 9,333.33 |
| 1990-10-31 | 985 | 985 | 985 | 985 | 1,000 | 9,380.95 |
| 1990-10-30 | 1,000 | 1,000 | 980 | 1,000 | 5,000 | 9,523.81 |
| 1990-10-29 | 970 | 1,000 | 970 | 1,000 | 14,000 | 9,523.81 |
| 1990-10-26 | 980 | 980 | 980 | 980 | 3,000 | 9,333.33 |
| 1990-10-24 | 930 | 950 | 930 | 950 | 4,000 | 9,047.62 |
| 1990-10-23 | 950 | 950 | 950 | 950 | 2,000 | 9,047.62 |
| 1990-10-22 | 930 | 945 | 930 | 945 | 5,000 | 9,000 |
| 1990-10-19 | 901 | 930 | 901 | 930 | 6,000 | 8,857.14 |
| 1990-10-18 | 900 | 901 | 900 | 900 | 7,000 | 8,571.43 |
| 1990-10-17 | 880 | 900 | 870 | 900 | 12,000 | 8,571.43 |
| 1990-10-16 | 870 | 880 | 870 | 880 | 6,000 | 8,380.95 |
| 1990-10-15 | 855 | 860 | 855 | 860 | 9,000 | 8,190.48 |
| 1990-10-12 | 855 | 855 | 845 | 855 | 17,000 | 8,142.86 |
| 1990-10-11 | 870 | 870 | 860 | 860 | 4,000 | 8,190.48 |
| 1990-10-09 | 870 | 870 | 870 | 870 | 2,000 | 8,285.71 |
| 1990-10-08 | 866 | 871 | 851 | 851 | 18,000 | 8,104.76 |
| 1990-10-05 | 850 | 850 | 850 | 850 | 1,000 | 8,095.24 |
| 1990-10-04 | 855 | 860 | 851 | 860 | 24,000 | 8,190.48 |
| 1990-10-03 | 852 | 860 | 852 | 860 | 5,000 | 8,190.48 |
| 1990-10-02 | 860 | 860 | 850 | 851 | 8,000 | 8,104.76 |
| 1990-10-01 | 850 | 850 | 850 | 850 | 3,000 | 8,095.24 |
| 1990-09-25 | 860 | 860 | 860 | 860 | 2,000 | 8,190.48 |
| 1990-09-21 | 870 | 870 | 870 | 870 | 9,000 | 8,285.71 |
| 1990-09-20 | 885 | 895 | 885 | 895 | 7,000 | 8,523.81 |
| 1990-09-19 | 890 | 890 | 885 | 885 | 3,000 | 8,428.57 |
| 1990-09-18 | 910 | 910 | 890 | 890 | 16,000 | 8,476.19 |
| 1990-09-17 | 912 | 920 | 910 | 910 | 5,000 | 8,666.67 |
| 1990-09-14 | 915 | 915 | 915 | 915 | 1,000 | 8,714.29 |
| 1990-09-13 | 930 | 930 | 910 | 911 | 14,000 | 8,676.19 |
| 1990-09-11 | 920 | 930 | 920 | 930 | 4,000 | 8,857.14 |
| 1990-09-10 | 940 | 940 | 940 | 940 | 7,000 | 8,952.38 |
| 1990-09-07 | 940 | 940 | 920 | 940 | 14,000 | 8,952.38 |
| 1990-09-06 | 960 | 960 | 929 | 930 | 15,000 | 8,857.14 |
| 1990-09-05 | 980 | 980 | 980 | 980 | 2,000 | 9,333.33 |
| 1990-09-03 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 9,523.81 |
| 1990-08-31 | 1,030 | 1,030 | 1,010 | 1,010 | 10,000 | 9,619.05 |
| 1990-08-30 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 | 9,619.05 |
| 1990-08-29 | 1,000 | 1,020 | 1,000 | 1,020 | 15,000 | 9,714.29 |
| 1990-08-27 | 911 | 940 | 910 | 935 | 8,000 | 8,904.76 |
| 1990-08-24 | 950 | 950 | 910 | 910 | 23,000 | 8,666.67 |
| 1990-08-23 | 1,050 | 1,050 | 980 | 980 | 21,000 | 9,333.33 |
| 1990-08-22 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 10,381 |
| 1990-08-21 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 10,666.70 |
| 1990-08-20 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 10,476.20 |
| 1990-08-17 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 10,476.20 |
| 1990-08-14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,381 |
| 1990-08-08 | 1,130 | 1,160 | 1,130 | 1,150 | 8,000 | 10,952.40 |
| 1990-08-07 | 1,090 | 1,110 | 1,090 | 1,110 | 11,000 | 10,571.40 |
| 1990-08-06 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,333.30 |
| 1990-08-03 | 1,220 | 1,220 | 1,150 | 1,150 | 9,000 | 10,952.40 |
| 1990-08-02 | 1,290 | 1,290 | 1,210 | 1,210 | 23,000 | 11,523.80 |
| 1990-08-01 | 1,290 | 1,300 | 1,280 | 1,290 | 11,000 | 12,285.70 |
| 1990-07-31 | 1,260 | 1,260 | 1,230 | 1,230 | 8,000 | 11,714.30 |
| 1990-07-30 | 1,300 | 1,300 | 1,250 | 1,260 | 12,000 | 12,000 |
| 1990-07-27 | 1,300 | 1,300 | 1,290 | 1,290 | 12,000 | 12,285.70 |
| 1990-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 12,381 |
| 1990-07-25 | 1,310 | 1,310 | 1,270 | 1,270 | 9,000 | 12,095.20 |
| 1990-07-24 | 1,340 | 1,340 | 1,300 | 1,300 | 9,000 | 12,381 |
| 1990-07-23 | 1,350 | 1,350 | 1,330 | 1,330 | 10,000 | 12,666.70 |
| 1990-07-20 | 1,380 | 1,380 | 1,370 | 1,370 | 14,000 | 13,047.60 |
| 1990-07-19 | 1,390 | 1,400 | 1,360 | 1,400 | 30,000 | 13,333.30 |
| 1990-07-18 | 1,370 | 1,400 | 1,370 | 1,400 | 100,000 | 13,333.30 |
| 1990-07-17 | 1,370 | 1,390 | 1,370 | 1,370 | 57,000 | 13,047.60 |
| 1990-07-16 | 1,390 | 1,400 | 1,360 | 1,370 | 44,000 | 13,047.60 |
| 1990-07-13 | 1,370 | 1,390 | 1,350 | 1,390 | 63,000 | 13,238.10 |
| 1990-07-12 | 1,270 | 1,400 | 1,270 | 1,380 | 178,000 | 13,142.90 |
| 1990-07-11 | 1,290 | 1,300 | 1,260 | 1,260 | 45,000 | 12,000 |
| 1990-07-10 | 1,300 | 1,300 | 1,280 | 1,300 | 23,000 | 12,381 |
| 1990-07-09 | 1,280 | 1,300 | 1,250 | 1,280 | 46,000 | 12,190.50 |
| 1990-07-06 | 1,280 | 1,280 | 1,280 | 1,280 | 14,000 | 12,190.50 |
| 1990-07-05 | 1,300 | 1,300 | 1,280 | 1,280 | 35,000 | 12,190.50 |
| 1990-07-04 | 1,200 | 1,300 | 1,200 | 1,300 | 103,000 | 12,381 |
| 1990-07-03 | 1,160 | 1,190 | 1,160 | 1,190 | 44,000 | 11,333.30 |
| 1990-07-02 | 1,160 | 1,160 | 1,140 | 1,150 | 11,000 | 10,952.40 |
| 1990-06-29 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 11,047.60 |
| 1990-06-28 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 11,238.10 |
| 1990-06-27 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 11,142.90 |
| 1990-06-26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 10,571.40 |
| 1990-06-25 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 10,857.10 |
| 1990-06-22 | 1,160 | 1,180 | 1,160 | 1,180 | 6,000 | 11,238.10 |
| 1990-06-21 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 11,333.30 |
| 1990-06-20 | 1,200 | 1,200 | 1,180 | 1,200 | 11,000 | 11,428.60 |
| 1990-06-19 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 11,428.60 |
| 1990-06-18 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 | 11,238.10 |
| 1990-06-15 | 1,200 | 1,210 | 1,190 | 1,190 | 48,000 | 11,333.30 |
| 1990-06-14 | 1,200 | 1,200 | 1,190 | 1,200 | 17,000 | 11,428.60 |
| 1990-06-13 | 1,210 | 1,210 | 1,170 | 1,170 | 10,000 | 11,142.90 |
| 1990-06-12 | 1,210 | 1,250 | 1,190 | 1,250 | 10,000 | 11,904.80 |
| 1990-06-08 | 1,220 | 1,250 | 1,220 | 1,250 | 11,000 | 11,904.80 |
| 1990-06-07 | 1,270 | 1,270 | 1,230 | 1,230 | 4,000 | 11,714.30 |
| 1990-06-06 | 1,260 | 1,280 | 1,230 | 1,280 | 27,000 | 12,190.50 |
| 1990-06-05 | 1,250 | 1,280 | 1,250 | 1,260 | 31,000 | 12,000 |
| 1990-06-04 | 1,220 | 1,250 | 1,210 | 1,240 | 13,000 | 11,809.50 |
| 1990-06-01 | 1,170 | 1,230 | 1,170 | 1,230 | 39,000 | 11,714.30 |
| 1990-05-31 | 1,150 | 1,160 | 1,140 | 1,140 | 26,000 | 10,857.10 |
| 1990-05-30 | 1,100 | 1,130 | 1,090 | 1,130 | 7,000 | 10,761.90 |
| 1990-05-29 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 10,476.20 |
| 1990-05-28 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 10,666.70 |
| 1990-05-25 | 1,150 | 1,150 | 1,120 | 1,140 | 30,000 | 10,857.10 |
| 1990-05-24 | 1,120 | 1,150 | 1,120 | 1,140 | 14,000 | 10,857.10 |
| 1990-05-23 | 1,120 | 1,140 | 1,120 | 1,140 | 7,000 | 10,857.10 |
| 1990-05-22 | 1,130 | 1,140 | 1,120 | 1,140 | 16,000 | 10,857.10 |
| 1990-05-21 | 1,150 | 1,150 | 1,120 | 1,150 | 7,000 | 10,952.40 |
| 1990-05-18 | 1,140 | 1,160 | 1,140 | 1,160 | 8,000 | 11,047.60 |
| 1990-05-17 | 1,150 | 1,170 | 1,150 | 1,160 | 17,000 | 11,047.60 |
| 1990-05-16 | 1,140 | 1,160 | 1,120 | 1,160 | 45,000 | 11,047.60 |
| 1990-05-15 | 1,110 | 1,150 | 1,100 | 1,150 | 12,000 | 10,952.40 |
| 1990-05-14 | 1,120 | 1,130 | 1,100 | 1,110 | 25,000 | 10,571.40 |
| 1990-05-11 | 1,040 | 1,120 | 1,040 | 1,120 | 14,000 | 10,666.70 |
| 1990-05-10 | 1,000 | 1,030 | 1,000 | 1,020 | 16,000 | 9,714.29 |
| 1990-05-09 | 1,020 | 1,020 | 990 | 1,000 | 25,000 | 9,523.81 |
| 1990-05-08 | 991 | 1,000 | 991 | 1,000 | 3,000 | 9,523.81 |
| 1990-05-02 | 990 | 990 | 980 | 980 | 5,000 | 9,333.33 |
| 1990-05-01 | 989 | 989 | 989 | 989 | 3,000 | 9,419.05 |
| 1990-04-27 | 999 | 999 | 989 | 989 | 4,000 | 9,419.05 |
| 1990-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 9,523.81 |
| 1990-04-25 | 1,000 | 1,000 | 999 | 999 | 4,000 | 9,514.29 |
| 1990-04-24 | 970 | 1,000 | 970 | 1,000 | 9,000 | 9,523.81 |
| 1990-04-23 | 970 | 970 | 960 | 960 | 4,000 | 9,142.86 |
| 1990-04-19 | 950 | 950 | 950 | 950 | 5,000 | 9,047.62 |
| 1990-04-18 | 950 | 950 | 941 | 941 | 3,000 | 8,961.90 |
| 1990-04-17 | 950 | 951 | 950 | 950 | 13,000 | 9,047.62 |
| 1990-04-16 | 960 | 960 | 960 | 960 | 5,000 | 9,142.86 |
| 1990-04-13 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 9,523.81 |
| 1990-04-12 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 9,714.29 |
| 1990-04-10 | 990 | 990 | 980 | 990 | 20,000 | 9,428.57 |
| 1990-04-09 | 970 | 980 | 970 | 980 | 4,000 | 9,333.33 |
| 1990-04-06 | 940 | 940 | 940 | 940 | 1,000 | 8,952.38 |
| 1990-04-04 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 9,523.81 |
| 1990-03-30 | 1,190 | 1,190 | 1,150 | 1,170 | 8,000 | 11,142.90 |
| 1990-03-29 | 1,150 | 1,190 | 1,150 | 1,190 | 3,000 | 11,333.30 |
| 1990-03-27 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 10,666.70 |
| 1990-03-26 | 1,130 | 1,160 | 1,110 | 1,160 | 18,000 | 10,521.50 |
| 1990-03-23 | 1,110 | 1,150 | 1,110 | 1,150 | 6,000 | 10,430.80 |
| 1990-03-22 | 1,150 | 1,150 | 1,060 | 1,060 | 22,000 | 9,614.51 |
| 1990-03-20 | 1,160 | 1,160 | 1,140 | 1,140 | 13,000 | 10,340.10 |
| 1990-03-19 | 1,240 | 1,240 | 1,150 | 1,150 | 13,000 | 10,430.80 |
| 1990-03-16 | 1,250 | 1,260 | 1,240 | 1,240 | 12,000 | 11,247.20 |
| 1990-03-15 | 1,250 | 1,270 | 1,250 | 1,270 | 18,000 | 11,519.30 |
| 1990-03-14 | 1,250 | 1,270 | 1,230 | 1,270 | 10,000 | 11,519.30 |
| 1990-03-13 | 1,260 | 1,270 | 1,250 | 1,250 | 24,000 | 11,337.90 |
| 1990-03-12 | 1,290 | 1,290 | 1,260 | 1,260 | 41,000 | 11,428.60 |
| 1990-03-09 | 1,290 | 1,290 | 1,280 | 1,280 | 8,000 | 11,610 |
| 1990-03-08 | 1,280 | 1,300 | 1,250 | 1,300 | 54,000 | 11,791.40 |
| 1990-03-07 | 1,300 | 1,300 | 1,260 | 1,260 | 15,000 | 11,428.60 |
| 1990-03-06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 11,791.40 |
| 1990-03-05 | 1,270 | 1,320 | 1,270 | 1,320 | 5,000 | 11,972.80 |
| 1990-03-02 | 1,300 | 1,300 | 1,270 | 1,290 | 20,000 | 11,700.70 |
| 1990-03-01 | 1,300 | 1,300 | 1,290 | 1,290 | 16,000 | 11,700.70 |
| 1990-02-28 | 1,250 | 1,340 | 1,250 | 1,320 | 54,000 | 11,972.80 |
| 1990-02-27 | 1,160 | 1,290 | 1,160 | 1,260 | 28,000 | 11,428.60 |
| 1990-02-26 | 1,250 | 1,250 | 1,110 | 1,150 | 32,000 | 10,430.80 |
| 1990-02-23 | 1,340 | 1,340 | 1,270 | 1,270 | 41,000 | 11,519.30 |
| 1990-02-22 | 1,300 | 1,330 | 1,280 | 1,330 | 34,000 | 12,063.50 |
| 1990-02-21 | 1,340 | 1,340 | 1,290 | 1,310 | 68,000 | 11,882.10 |
| 1990-02-20 | 1,310 | 1,380 | 1,310 | 1,340 | 87,000 | 12,154.20 |
| 1990-02-19 | 1,300 | 1,300 | 1,290 | 1,300 | 23,000 | 11,791.40 |
| 1990-02-16 | 1,300 | 1,300 | 1,270 | 1,300 | 33,000 | 11,791.40 |
| 1990-02-15 | 1,330 | 1,350 | 1,300 | 1,300 | 46,000 | 11,791.40 |
| 1990-02-14 | 1,390 | 1,400 | 1,350 | 1,370 | 97,000 | 12,426.30 |
| 1990-02-13 | 1,370 | 1,400 | 1,330 | 1,400 | 155,000 | 12,698.40 |
| 1990-02-09 | 1,340 | 1,390 | 1,320 | 1,390 | 331,000 | 12,607.70 |
| 1990-02-08 | 1,260 | 1,340 | 1,260 | 1,320 | 136,000 | 11,972.80 |
| 1990-02-07 | 1,290 | 1,290 | 1,240 | 1,290 | 77,000 | 11,700.70 |
| 1990-02-06 | 1,170 | 1,300 | 1,150 | 1,300 | 201,000 | 11,791.40 |
| 1990-02-05 | 1,140 | 1,190 | 1,120 | 1,190 | 45,000 | 10,793.70 |
| 1990-02-02 | 1,140 | 1,150 | 1,130 | 1,150 | 7,000 | 10,430.80 |
| 1990-02-01 | 1,140 | 1,150 | 1,130 | 1,130 | 13,000 | 10,249.40 |
| 1990-01-31 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 10,249.40 |
| 1990-01-30 | 1,160 | 1,160 | 1,150 | 1,160 | 14,000 | 10,521.50 |
| 1990-01-29 | 1,170 | 1,170 | 1,160 | 1,170 | 34,000 | 10,612.20 |
| 1990-01-26 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 9,886.62 |
| 1990-01-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 9,886.62 |
| 1990-01-24 | 1,110 | 1,110 | 1,080 | 1,080 | 10,000 | 9,795.92 |
| 1990-01-23 | 1,100 | 1,130 | 1,100 | 1,100 | 11,000 | 9,977.32 |
| 1990-01-22 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 10,340.10 |
| 1990-01-19 | 1,140 | 1,150 | 1,110 | 1,110 | 15,000 | 10,068 |
| 1990-01-18 | 1,100 | 1,150 | 1,100 | 1,150 | 16,000 | 10,430.80 |
| 1990-01-17 | 1,090 | 1,100 | 1,060 | 1,100 | 14,000 | 9,977.32 |
| 1990-01-16 | 1,140 | 1,140 | 1,030 | 1,090 | 31,000 | 9,886.62 |
| 1990-01-12 | 1,170 | 1,170 | 1,130 | 1,140 | 17,000 | 10,340.10 |
| 1990-01-11 | 1,170 | 1,180 | 1,120 | 1,180 | 18,000 | 10,702.90 |
| 1990-01-10 | 1,170 | 1,180 | 1,150 | 1,170 | 128,000 | 10,612.20 |
| 1990-01-09 | 1,200 | 1,200 | 1,180 | 1,180 | 19,000 | 10,702.90 |
| 1990-01-08 | 1,200 | 1,230 | 1,200 | 1,200 | 35,000 | 10,884.40 |
| 1990-01-05 | 1,200 | 1,240 | 1,180 | 1,200 | 85,000 | 10,884.40 |
| 1990-01-04 | 1,180 | 1,180 | 1,170 | 1,170 | 9,000 | 10,612.20 |
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