9767 日建工学(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 720 | 721 | 720 | 721 | 3,000 | 6,866.67 |
| 1992-12-28 | 743 | 743 | 743 | 743 | 3,000 | 7,076.19 |
| 1992-12-25 | 740 | 748 | 738 | 743 | 22,000 | 7,076.19 |
| 1992-12-24 | 720 | 720 | 720 | 720 | 5,000 | 6,857.14 |
| 1992-12-22 | 722 | 722 | 722 | 722 | 3,000 | 6,876.19 |
| 1992-12-21 | 742 | 742 | 720 | 720 | 7,000 | 6,857.14 |
| 1992-12-18 | 743 | 743 | 743 | 743 | 1,000 | 7,076.19 |
| 1992-12-17 | 730 | 740 | 730 | 740 | 32,000 | 7,047.62 |
| 1992-12-16 | 736 | 736 | 736 | 736 | 1,000 | 7,009.52 |
| 1992-12-15 | 734 | 736 | 734 | 736 | 11,000 | 7,009.52 |
| 1992-12-14 | 742 | 742 | 735 | 735 | 4,000 | 7,000 |
| 1992-12-11 | 739 | 750 | 739 | 750 | 68,000 | 7,142.86 |
| 1992-12-10 | 715 | 748 | 715 | 741 | 25,000 | 7,057.14 |
| 1992-12-09 | 710 | 721 | 710 | 721 | 32,000 | 6,866.67 |
| 1992-12-08 | 709 | 715 | 705 | 706 | 42,000 | 6,723.81 |
| 1992-12-07 | 693 | 710 | 693 | 710 | 15,000 | 6,761.90 |
| 1992-12-04 | 691 | 691 | 691 | 691 | 2,000 | 6,580.95 |
| 1992-12-02 | 691 | 691 | 691 | 691 | 1,000 | 6,580.95 |
| 1992-12-01 | 710 | 710 | 709 | 709 | 11,000 | 6,752.38 |
| 1992-11-30 | 710 | 710 | 709 | 709 | 6,000 | 6,752.38 |
| 1992-11-27 | 725 | 726 | 720 | 720 | 35,000 | 6,857.14 |
| 1992-11-26 | 695 | 720 | 695 | 720 | 18,000 | 6,857.14 |
| 1992-11-25 | 690 | 690 | 690 | 690 | 6,000 | 6,571.43 |
| 1992-11-24 | 676 | 680 | 672 | 680 | 28,000 | 6,476.19 |
| 1992-11-20 | 660 | 670 | 650 | 666 | 18,000 | 6,342.86 |
| 1992-11-19 | 650 | 650 | 650 | 650 | 3,000 | 6,190.48 |
| 1992-11-18 | 640 | 640 | 640 | 640 | 1,000 | 6,095.24 |
| 1992-11-16 | 661 | 669 | 650 | 650 | 12,000 | 6,190.48 |
| 1992-11-13 | 665 | 665 | 655 | 655 | 21,000 | 6,238.10 |
| 1992-11-12 | 665 | 665 | 665 | 665 | 1,000 | 6,333.33 |
| 1992-11-11 | 673 | 680 | 670 | 670 | 13,000 | 6,380.95 |
| 1992-11-10 | 670 | 690 | 670 | 680 | 37,000 | 6,476.19 |
| 1992-11-09 | 688 | 694 | 680 | 680 | 40,000 | 6,476.19 |
| 1992-11-06 | 658 | 690 | 658 | 689 | 39,000 | 6,561.90 |
| 1992-11-05 | 651 | 660 | 648 | 648 | 17,000 | 6,171.43 |
| 1992-11-04 | 620 | 622 | 614 | 622 | 30,000 | 5,923.81 |
| 1992-11-02 | 621 | 621 | 620 | 620 | 2,000 | 5,904.76 |
| 1992-10-30 | 621 | 621 | 620 | 621 | 19,000 | 5,914.29 |
| 1992-10-29 | 621 | 621 | 621 | 621 | 5,000 | 5,914.29 |
| 1992-10-28 | 620 | 624 | 620 | 624 | 24,000 | 5,942.86 |
| 1992-10-26 | 635 | 635 | 624 | 624 | 4,000 | 5,942.86 |
| 1992-10-23 | 621 | 630 | 621 | 622 | 12,000 | 5,923.81 |
| 1992-10-22 | 610 | 615 | 610 | 615 | 4,000 | 5,857.14 |
| 1992-10-21 | 616 | 616 | 616 | 616 | 8,000 | 5,866.67 |
| 1992-10-20 | 616 | 616 | 616 | 616 | 11,000 | 5,866.67 |
| 1992-10-19 | 617 | 620 | 617 | 620 | 20,000 | 5,904.76 |
| 1992-10-16 | 590 | 590 | 590 | 590 | 1,000 | 5,619.05 |
| 1992-10-15 | 600 | 600 | 580 | 580 | 9,000 | 5,523.81 |
| 1992-10-14 | 600 | 611 | 600 | 600 | 13,000 | 5,714.29 |
| 1992-10-13 | 561 | 595 | 561 | 595 | 11,000 | 5,666.67 |
| 1992-10-12 | 560 | 560 | 550 | 551 | 12,000 | 5,247.62 |
| 1992-10-09 | 559 | 559 | 555 | 555 | 2,000 | 5,285.71 |
| 1992-10-08 | 561 | 575 | 561 | 575 | 2,000 | 5,476.19 |
| 1992-10-07 | 574 | 574 | 561 | 561 | 4,000 | 5,342.86 |
| 1992-10-05 | 575 | 575 | 575 | 575 | 2,000 | 5,476.19 |
| 1992-09-29 | 588 | 589 | 588 | 589 | 3,000 | 5,609.52 |
| 1992-09-28 | 590 | 590 | 590 | 590 | 2,000 | 5,619.05 |
| 1992-09-25 | 561 | 561 | 560 | 560 | 2,000 | 5,333.33 |
| 1992-09-24 | 550 | 550 | 550 | 550 | 5,000 | 5,238.10 |
| 1992-09-22 | 550 | 550 | 550 | 550 | 9,000 | 5,238.10 |
| 1992-09-21 | 546 | 546 | 545 | 545 | 3,000 | 5,190.48 |
| 1992-09-18 | 540 | 540 | 540 | 540 | 2,000 | 5,142.86 |
| 1992-09-17 | 550 | 550 | 550 | 550 | 4,000 | 5,238.10 |
| 1992-09-16 | 560 | 560 | 560 | 560 | 8,000 | 5,333.33 |
| 1992-09-14 | 560 | 560 | 560 | 560 | 7,000 | 5,333.33 |
| 1992-09-11 | 560 | 560 | 560 | 560 | 2,000 | 5,333.33 |
| 1992-09-08 | 580 | 580 | 560 | 560 | 4,000 | 5,333.33 |
| 1992-09-07 | 600 | 600 | 600 | 600 | 3,000 | 5,714.29 |
| 1992-09-04 | 550 | 600 | 550 | 600 | 14,000 | 5,714.29 |
| 1992-09-03 | 545 | 545 | 530 | 540 | 13,000 | 5,142.86 |
| 1992-09-02 | 570 | 570 | 563 | 563 | 2,000 | 5,361.90 |
| 1992-09-01 | 590 | 590 | 575 | 575 | 14,000 | 5,476.19 |
| 1992-08-28 | 510 | 530 | 510 | 530 | 6,000 | 5,047.62 |
| 1992-08-27 | 486 | 500 | 486 | 500 | 2,000 | 4,761.90 |
| 1992-08-26 | 481 | 486 | 481 | 486 | 9,000 | 4,628.57 |
| 1992-08-24 | 450 | 450 | 450 | 450 | 35,000 | 4,285.71 |
| 1992-08-21 | 410 | 420 | 410 | 420 | 57,000 | 4,000 |
| 1992-08-20 | 415 | 415 | 402 | 410 | 14,000 | 3,904.76 |
| 1992-08-19 | 419 | 420 | 415 | 415 | 4,000 | 3,952.38 |
| 1992-08-18 | 420 | 420 | 420 | 420 | 3,000 | 4,000 |
| 1992-08-17 | 420 | 420 | 420 | 420 | 11,000 | 4,000 |
| 1992-08-14 | 434 | 435 | 420 | 420 | 5,000 | 4,000 |
| 1992-08-12 | 450 | 450 | 450 | 450 | 3,000 | 4,285.71 |
| 1992-08-11 | 475 | 475 | 475 | 475 | 3,000 | 4,523.81 |
| 1992-08-04 | 490 | 490 | 490 | 490 | 5,000 | 4,666.67 |
| 1992-08-03 | 500 | 500 | 500 | 500 | 3,000 | 4,761.90 |
| 1992-07-31 | 485 | 485 | 485 | 485 | 9,000 | 4,619.05 |
| 1992-07-28 | 540 | 540 | 540 | 540 | 1,000 | 5,142.86 |
| 1992-07-24 | 560 | 560 | 560 | 560 | 8,000 | 5,333.33 |
| 1992-07-21 | 550 | 550 | 550 | 550 | 3,000 | 5,238.10 |
| 1992-07-20 | 551 | 551 | 551 | 551 | 3,000 | 5,247.62 |
| 1992-07-16 | 591 | 591 | 591 | 591 | 2,000 | 5,628.57 |
| 1992-07-15 | 590 | 590 | 590 | 590 | 1,000 | 5,619.05 |
| 1992-07-14 | 590 | 590 | 590 | 590 | 1,000 | 5,619.05 |
| 1992-07-13 | 590 | 590 | 590 | 590 | 3,000 | 5,619.05 |
| 1992-07-10 | 590 | 590 | 590 | 590 | 1,000 | 5,619.05 |
| 1992-07-09 | 590 | 590 | 590 | 590 | 2,000 | 5,619.05 |
| 1992-07-08 | 600 | 600 | 595 | 595 | 5,000 | 5,666.67 |
| 1992-07-07 | 610 | 610 | 610 | 610 | 2,000 | 5,809.52 |
| 1992-07-06 | 610 | 610 | 610 | 610 | 1,000 | 5,809.52 |
| 1992-06-25 | 620 | 620 | 620 | 620 | 2,000 | 5,904.76 |
| 1992-06-11 | 610 | 611 | 610 | 611 | 2,000 | 5,819.05 |
| 1992-06-10 | 610 | 610 | 610 | 610 | 1,000 | 5,809.52 |
| 1992-06-02 | 630 | 630 | 630 | 630 | 1,000 | 6,000 |
| 1992-05-29 | 620 | 630 | 620 | 630 | 4,000 | 6,000 |
| 1992-05-25 | 630 | 630 | 630 | 630 | 1,000 | 6,000 |
| 1992-05-22 | 630 | 630 | 630 | 630 | 4,000 | 6,000 |
| 1992-05-21 | 640 | 640 | 640 | 640 | 1,000 | 6,095.24 |
| 1992-05-20 | 640 | 640 | 640 | 640 | 1,000 | 6,095.24 |
| 1992-05-19 | 630 | 630 | 630 | 630 | 1,000 | 6,000 |
| 1992-05-18 | 650 | 650 | 650 | 650 | 1,000 | 6,190.48 |
| 1992-05-15 | 650 | 650 | 650 | 650 | 1,000 | 6,190.48 |
| 1992-05-14 | 630 | 650 | 630 | 650 | 8,000 | 6,190.48 |
| 1992-05-13 | 630 | 630 | 620 | 630 | 5,000 | 6,000 |
| 1992-05-07 | 551 | 560 | 551 | 560 | 6,000 | 5,333.33 |
| 1992-05-06 | 550 | 550 | 550 | 550 | 2,000 | 5,238.10 |
| 1992-05-01 | 550 | 550 | 550 | 550 | 12,000 | 5,238.10 |
| 1992-04-24 | 550 | 550 | 550 | 550 | 1,000 | 5,238.10 |
| 1992-04-21 | 540 | 540 | 540 | 540 | 6,000 | 5,142.86 |
| 1992-04-20 | 600 | 600 | 550 | 550 | 6,000 | 5,238.10 |
| 1992-04-10 | 580 | 580 | 580 | 580 | 5,000 | 5,523.81 |
| 1992-04-08 | 580 | 580 | 580 | 580 | 1,000 | 5,523.81 |
| 1992-04-06 | 585 | 585 | 585 | 585 | 3,000 | 5,571.43 |
| 1992-04-03 | 580 | 580 | 570 | 570 | 2,000 | 5,428.57 |
| 1992-04-02 | 595 | 595 | 595 | 595 | 2,000 | 5,666.67 |
| 1992-03-31 | 595 | 595 | 595 | 595 | 4,000 | 5,666.67 |
| 1992-03-26 | 594 | 594 | 594 | 594 | 5,000 | 5,657.14 |
| 1992-03-19 | 590 | 590 | 580 | 584 | 6,000 | 5,561.90 |
| 1992-03-18 | 590 | 590 | 590 | 590 | 1,000 | 5,619.05 |
| 1992-03-16 | 600 | 600 | 600 | 600 | 3,000 | 5,714.29 |
| 1992-03-13 | 600 | 600 | 600 | 600 | 4,000 | 5,714.29 |
| 1992-03-12 | 630 | 630 | 630 | 630 | 8,000 | 6,000 |
| 1992-03-06 | 635 | 635 | 635 | 635 | 1,000 | 6,047.62 |
| 1992-03-03 | 640 | 640 | 640 | 640 | 1,000 | 6,095.24 |
| 1992-03-02 | 640 | 640 | 640 | 640 | 1,000 | 6,095.24 |
| 1992-02-28 | 652 | 652 | 640 | 640 | 6,000 | 6,095.24 |
| 1992-02-25 | 651 | 651 | 651 | 651 | 1,000 | 6,200 |
| 1992-02-20 | 650 | 650 | 650 | 650 | 1,000 | 6,190.48 |
| 1992-02-18 | 660 | 661 | 660 | 661 | 3,000 | 6,295.24 |
| 1992-02-17 | 660 | 660 | 660 | 660 | 1,000 | 6,285.71 |
| 1992-02-07 | 680 | 680 | 680 | 680 | 2,000 | 6,476.19 |
| 1992-02-06 | 680 | 680 | 660 | 660 | 18,000 | 6,285.71 |
| 1992-02-05 | 675 | 675 | 670 | 670 | 2,000 | 6,380.95 |
| 1992-01-30 | 680 | 680 | 680 | 680 | 6,000 | 6,476.19 |
| 1992-01-29 | 670 | 671 | 670 | 671 | 3,000 | 6,390.48 |
| 1992-01-27 | 700 | 700 | 700 | 700 | 2,000 | 6,666.67 |
| 1992-01-23 | 670 | 670 | 670 | 670 | 2,000 | 6,380.95 |
| 1992-01-22 | 680 | 680 | 680 | 680 | 3,000 | 6,476.19 |
| 1992-01-21 | 680 | 680 | 680 | 680 | 3,000 | 6,476.19 |
| 1992-01-06 | 750 | 750 | 750 | 750 | 3,000 | 7,142.86 |
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