9767 日建工学(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 795 | 800 | 795 | 800 | 2,000 | 7,619.05 |
| 1993-12-29 | 800 | 800 | 780 | 780 | 17,000 | 7,428.57 |
| 1993-12-28 | 813 | 813 | 800 | 800 | 8,000 | 7,619.05 |
| 1993-12-27 | 820 | 820 | 813 | 813 | 8,000 | 7,742.86 |
| 1993-12-24 | 830 | 830 | 829 | 830 | 14,000 | 7,904.76 |
| 1993-12-22 | 830 | 830 | 820 | 830 | 8,000 | 7,904.76 |
| 1993-12-21 | 839 | 840 | 820 | 820 | 10,000 | 7,809.52 |
| 1993-12-20 | 813 | 839 | 813 | 839 | 3,000 | 7,990.48 |
| 1993-12-17 | 790 | 801 | 790 | 801 | 11,000 | 7,628.57 |
| 1993-12-16 | 789 | 789 | 780 | 780 | 5,000 | 7,428.57 |
| 1993-12-15 | 765 | 770 | 765 | 770 | 3,000 | 7,333.33 |
| 1993-12-14 | 761 | 761 | 760 | 760 | 20,000 | 7,238.10 |
| 1993-12-13 | 770 | 770 | 760 | 760 | 9,000 | 7,238.10 |
| 1993-12-10 | 781 | 781 | 770 | 770 | 14,000 | 7,333.33 |
| 1993-12-09 | 789 | 789 | 779 | 779 | 3,000 | 7,419.05 |
| 1993-12-07 | 789 | 789 | 789 | 789 | 6,000 | 7,514.29 |
| 1993-12-06 | 805 | 805 | 799 | 799 | 10,000 | 7,609.52 |
| 1993-12-03 | 805 | 809 | 805 | 805 | 20,000 | 7,666.67 |
| 1993-12-02 | 800 | 813 | 800 | 811 | 30,000 | 7,723.81 |
| 1993-12-01 | 801 | 811 | 800 | 811 | 9,000 | 7,723.81 |
| 1993-11-30 | 800 | 800 | 800 | 800 | 11,000 | 7,619.05 |
| 1993-11-26 | 850 | 850 | 840 | 840 | 2,000 | 8,000 |
| 1993-11-25 | 870 | 870 | 859 | 865 | 8,000 | 8,238.10 |
| 1993-11-24 | 870 | 870 | 870 | 870 | 19,000 | 8,285.71 |
| 1993-11-19 | 889 | 890 | 870 | 890 | 13,000 | 8,476.19 |
| 1993-11-18 | 890 | 890 | 890 | 890 | 4,000 | 8,476.19 |
| 1993-11-17 | 900 | 900 | 900 | 900 | 2,000 | 8,571.43 |
| 1993-11-16 | 916 | 916 | 906 | 906 | 6,000 | 8,628.57 |
| 1993-11-15 | 906 | 910 | 906 | 910 | 21,000 | 8,666.67 |
| 1993-11-12 | 905 | 910 | 900 | 905 | 9,000 | 8,619.05 |
| 1993-11-11 | 905 | 910 | 905 | 905 | 25,000 | 8,619.05 |
| 1993-11-10 | 930 | 930 | 911 | 911 | 33,000 | 8,676.19 |
| 1993-11-08 | 940 | 940 | 940 | 940 | 3,000 | 8,952.38 |
| 1993-11-05 | 934 | 935 | 930 | 935 | 10,000 | 8,904.76 |
| 1993-10-29 | 949 | 949 | 935 | 935 | 2,000 | 8,904.76 |
| 1993-10-28 | 970 | 970 | 950 | 950 | 11,000 | 9,047.62 |
| 1993-10-27 | 965 | 970 | 950 | 970 | 26,000 | 9,238.10 |
| 1993-10-26 | 970 | 976 | 970 | 975 | 21,000 | 9,285.71 |
| 1993-10-25 | 980 | 985 | 979 | 985 | 18,000 | 9,380.95 |
| 1993-10-22 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 | 9,619.05 |
| 1993-10-21 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 9,619.05 |
| 1993-10-20 | 1,020 | 1,030 | 1,020 | 1,030 | 29,000 | 9,809.52 |
| 1993-10-19 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 | 9,809.52 |
| 1993-10-18 | 1,010 | 1,020 | 1,010 | 1,020 | 23,000 | 9,714.29 |
| 1993-10-15 | 1,010 | 1,030 | 1,000 | 1,010 | 39,000 | 9,619.05 |
| 1993-10-14 | 999 | 1,040 | 999 | 1,000 | 39,000 | 9,523.81 |
| 1993-10-13 | 1,030 | 1,040 | 999 | 999 | 31,000 | 9,514.29 |
| 1993-10-12 | 1,000 | 1,050 | 1,000 | 1,050 | 14,000 | 10,000 |
| 1993-10-08 | 1,030 | 1,050 | 1,020 | 1,020 | 33,000 | 9,714.29 |
| 1993-10-07 | 1,060 | 1,070 | 1,040 | 1,050 | 37,000 | 10,000 |
| 1993-10-06 | 1,080 | 1,130 | 1,050 | 1,060 | 290,000 | 10,095.20 |
| 1993-10-05 | 999 | 1,080 | 999 | 1,080 | 186,000 | 10,285.70 |
| 1993-10-04 | 971 | 990 | 971 | 980 | 27,000 | 9,333.33 |
| 1993-10-01 | 950 | 975 | 950 | 970 | 37,000 | 9,238.10 |
| 1993-09-30 | 902 | 950 | 902 | 950 | 29,000 | 9,047.62 |
| 1993-09-28 | 885 | 892 | 885 | 892 | 6,000 | 8,495.24 |
| 1993-09-27 | 901 | 901 | 891 | 891 | 5,000 | 8,485.71 |
| 1993-09-24 | 900 | 900 | 899 | 899 | 302,000 | 8,561.90 |
| 1993-09-22 | 915 | 915 | 900 | 900 | 314,000 | 8,571.43 |
| 1993-09-21 | 921 | 922 | 920 | 920 | 11,000 | 8,761.90 |
| 1993-09-20 | 930 | 930 | 921 | 921 | 2,000 | 8,771.43 |
| 1993-09-17 | 931 | 931 | 930 | 930 | 6,000 | 8,857.14 |
| 1993-09-16 | 950 | 950 | 940 | 940 | 6,000 | 8,952.38 |
| 1993-09-14 | 936 | 950 | 936 | 950 | 8,000 | 9,047.62 |
| 1993-09-13 | 921 | 930 | 921 | 930 | 4,000 | 8,857.14 |
| 1993-09-10 | 920 | 921 | 920 | 920 | 3,000 | 8,761.90 |
| 1993-09-09 | 918 | 922 | 918 | 920 | 14,000 | 8,761.90 |
| 1993-09-08 | 919 | 920 | 918 | 918 | 6,000 | 8,742.86 |
| 1993-09-07 | 900 | 919 | 900 | 919 | 7,000 | 8,752.38 |
| 1993-09-06 | 900 | 910 | 900 | 910 | 10,000 | 8,666.67 |
| 1993-09-03 | 900 | 900 | 895 | 900 | 16,000 | 8,571.43 |
| 1993-09-02 | 902 | 902 | 900 | 900 | 4,000 | 8,571.43 |
| 1993-09-01 | 905 | 910 | 905 | 910 | 2,000 | 8,666.67 |
| 1993-08-31 | 902 | 902 | 902 | 902 | 3,000 | 8,590.48 |
| 1993-08-30 | 902 | 902 | 902 | 902 | 4,000 | 8,590.48 |
| 1993-08-27 | 900 | 900 | 900 | 900 | 7,000 | 8,571.43 |
| 1993-08-26 | 891 | 891 | 890 | 890 | 4,000 | 8,476.19 |
| 1993-08-25 | 891 | 891 | 890 | 890 | 3,000 | 8,476.19 |
| 1993-08-24 | 890 | 890 | 890 | 890 | 2,000 | 8,476.19 |
| 1993-08-23 | 900 | 902 | 890 | 890 | 6,000 | 8,476.19 |
| 1993-08-20 | 905 | 905 | 900 | 900 | 4,000 | 8,571.43 |
| 1993-08-19 | 910 | 910 | 910 | 910 | 6,000 | 8,666.67 |
| 1993-08-17 | 910 | 911 | 910 | 911 | 3,000 | 8,676.19 |
| 1993-08-16 | 905 | 910 | 905 | 910 | 3,000 | 8,666.67 |
| 1993-08-13 | 902 | 906 | 901 | 902 | 11,000 | 8,590.48 |
| 1993-08-12 | 900 | 901 | 891 | 901 | 4,000 | 8,580.95 |
| 1993-08-11 | 900 | 900 | 900 | 900 | 4,000 | 8,571.43 |
| 1993-08-10 | 900 | 900 | 885 | 900 | 8,000 | 8,571.43 |
| 1993-08-09 | 900 | 900 | 900 | 900 | 8,000 | 8,571.43 |
| 1993-08-06 | 901 | 901 | 900 | 900 | 3,000 | 8,571.43 |
| 1993-08-05 | 901 | 901 | 901 | 901 | 1,000 | 8,580.95 |
| 1993-08-03 | 910 | 910 | 900 | 900 | 6,000 | 8,571.43 |
| 1993-08-02 | 920 | 920 | 920 | 920 | 2,000 | 8,761.90 |
| 1993-07-30 | 930 | 930 | 930 | 930 | 2,000 | 8,857.14 |
| 1993-07-29 | 920 | 920 | 920 | 920 | 1,000 | 8,761.90 |
| 1993-07-23 | 940 | 940 | 930 | 930 | 5,000 | 8,857.14 |
| 1993-07-22 | 940 | 941 | 930 | 930 | 7,000 | 8,857.14 |
| 1993-07-21 | 949 | 949 | 945 | 945 | 3,000 | 9,000 |
| 1993-07-20 | 965 | 965 | 965 | 965 | 4,000 | 9,190.48 |
| 1993-07-19 | 961 | 970 | 961 | 964 | 7,000 | 9,180.95 |
| 1993-07-16 | 971 | 971 | 960 | 960 | 31,000 | 9,142.86 |
| 1993-07-13 | 881 | 881 | 881 | 881 | 6,000 | 8,390.48 |
| 1993-07-12 | 840 | 840 | 840 | 840 | 11,000 | 8,000 |
| 1993-07-09 | 850 | 851 | 840 | 840 | 12,000 | 8,000 |
| 1993-07-08 | 880 | 880 | 870 | 870 | 9,000 | 8,285.71 |
| 1993-07-07 | 899 | 899 | 895 | 896 | 5,000 | 8,533.33 |
| 1993-07-02 | 910 | 910 | 910 | 910 | 2,000 | 8,666.67 |
| 1993-06-30 | 930 | 930 | 920 | 920 | 3,000 | 8,761.90 |
| 1993-06-29 | 921 | 921 | 920 | 920 | 4,000 | 8,761.90 |
| 1993-06-25 | 880 | 900 | 880 | 900 | 13,000 | 8,571.43 |
| 1993-06-24 | 901 | 901 | 885 | 885 | 6,000 | 8,428.57 |
| 1993-06-23 | 902 | 902 | 900 | 901 | 4,000 | 8,580.95 |
| 1993-06-22 | 901 | 901 | 900 | 900 | 18,000 | 8,571.43 |
| 1993-06-18 | 940 | 940 | 940 | 940 | 2,000 | 8,952.38 |
| 1993-06-16 | 960 | 960 | 940 | 940 | 7,000 | 8,952.38 |
| 1993-06-15 | 999 | 999 | 970 | 970 | 9,000 | 9,238.10 |
| 1993-06-14 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 9,523.81 |
| 1993-06-11 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 | 9,714.29 |
| 1993-06-10 | 1,040 | 1,040 | 1,020 | 1,020 | 57,000 | 9,714.29 |
| 1993-06-08 | 1,020 | 1,020 | 990 | 990 | 8,000 | 9,428.57 |
| 1993-06-07 | 1,010 | 1,020 | 1,000 | 1,010 | 8,000 | 9,619.05 |
| 1993-06-04 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 9,523.81 |
| 1993-06-03 | 980 | 1,000 | 975 | 1,000 | 8,000 | 9,523.81 |
| 1993-06-02 | 1,000 | 1,000 | 980 | 980 | 5,000 | 9,333.33 |
| 1993-06-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 9,523.81 |
| 1993-05-31 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 9,523.81 |
| 1993-05-28 | 1,000 | 1,030 | 1,000 | 1,030 | 13,000 | 9,809.52 |
| 1993-05-27 | 1,040 | 1,040 | 1,000 | 1,000 | 24,000 | 9,523.81 |
| 1993-05-26 | 1,050 | 1,050 | 1,040 | 1,040 | 12,000 | 9,904.76 |
| 1993-05-25 | 1,050 | 1,060 | 1,030 | 1,050 | 43,000 | 10,000 |
| 1993-05-24 | 1,050 | 1,070 | 1,050 | 1,050 | 27,000 | 10,000 |
| 1993-05-21 | 1,060 | 1,070 | 1,030 | 1,040 | 19,000 | 9,904.76 |
| 1993-05-20 | 1,080 | 1,080 | 1,020 | 1,080 | 42,000 | 10,285.70 |
| 1993-05-19 | 1,030 | 1,090 | 1,020 | 1,090 | 81,000 | 10,381 |
| 1993-05-18 | 1,040 | 1,050 | 1,010 | 1,040 | 34,000 | 9,904.76 |
| 1993-05-17 | 1,100 | 1,100 | 1,040 | 1,040 | 84,000 | 9,904.76 |
| 1993-05-14 | 1,020 | 1,080 | 1,020 | 1,080 | 171,000 | 10,285.70 |
| 1993-05-13 | 1,020 | 1,020 | 1,000 | 1,020 | 28,000 | 9,714.29 |
| 1993-05-12 | 1,040 | 1,040 | 1,000 | 1,000 | 143,000 | 9,523.81 |
| 1993-05-11 | 975 | 1,050 | 974 | 1,040 | 301,000 | 9,904.76 |
| 1993-05-07 | 880 | 883 | 871 | 875 | 23,000 | 8,333.33 |
| 1993-05-06 | 875 | 880 | 875 | 880 | 67,000 | 8,380.95 |
| 1993-04-30 | 880 | 880 | 875 | 875 | 9,000 | 8,333.33 |
| 1993-04-28 | 879 | 880 | 875 | 877 | 47,000 | 8,352.38 |
| 1993-04-27 | 875 | 880 | 875 | 878 | 3,000 | 8,361.90 |
| 1993-04-23 | 860 | 880 | 850 | 880 | 23,000 | 8,380.95 |
| 1993-04-22 | 890 | 895 | 880 | 880 | 12,000 | 8,380.95 |
| 1993-04-21 | 904 | 905 | 880 | 900 | 34,000 | 8,571.43 |
| 1993-04-20 | 860 | 920 | 860 | 910 | 64,000 | 8,666.67 |
| 1993-04-19 | 850 | 860 | 850 | 860 | 17,000 | 8,190.48 |
| 1993-04-16 | 860 | 885 | 860 | 860 | 51,000 | 8,190.48 |
| 1993-04-15 | 840 | 860 | 840 | 840 | 44,000 | 8,000 |
| 1993-04-14 | 820 | 830 | 820 | 830 | 4,000 | 7,904.76 |
| 1993-04-13 | 800 | 819 | 800 | 805 | 27,000 | 7,666.67 |
| 1993-04-12 | 810 | 810 | 790 | 790 | 6,000 | 7,523.81 |
| 1993-04-09 | 790 | 810 | 790 | 810 | 34,000 | 7,714.29 |
| 1993-04-08 | 784 | 785 | 784 | 785 | 4,000 | 7,476.19 |
| 1993-04-07 | 785 | 786 | 785 | 785 | 7,000 | 7,476.19 |
| 1993-04-06 | 783 | 785 | 782 | 785 | 8,000 | 7,476.19 |
| 1993-04-05 | 772 | 780 | 770 | 780 | 18,000 | 7,428.57 |
| 1993-04-02 | 780 | 780 | 770 | 771 | 5,000 | 7,342.86 |
| 1993-04-01 | 787 | 787 | 771 | 771 | 3,000 | 7,342.86 |
| 1993-03-31 | 771 | 790 | 770 | 790 | 7,000 | 7,523.81 |
| 1993-03-30 | 770 | 774 | 770 | 770 | 30,000 | 7,333.33 |
| 1993-03-29 | 740 | 740 | 740 | 740 | 4,000 | 7,047.62 |
| 1993-03-26 | 750 | 750 | 740 | 740 | 2,000 | 7,047.62 |
| 1993-03-25 | 749 | 750 | 749 | 750 | 390,000 | 7,142.86 |
| 1993-03-24 | 750 | 750 | 750 | 750 | 383,000 | 7,142.86 |
| 1993-03-23 | 750 | 750 | 749 | 750 | 6,000 | 7,142.86 |
| 1993-03-22 | 740 | 740 | 740 | 740 | 12,000 | 7,047.62 |
| 1993-03-19 | 741 | 741 | 740 | 740 | 10,000 | 7,047.62 |
| 1993-03-18 | 730 | 750 | 730 | 740 | 9,000 | 7,047.62 |
| 1993-03-17 | 721 | 727 | 721 | 721 | 22,000 | 6,866.67 |
| 1993-03-16 | 701 | 730 | 701 | 719 | 17,000 | 6,847.62 |
| 1993-03-12 | 696 | 700 | 696 | 696 | 3,000 | 6,628.57 |
| 1993-03-11 | 699 | 699 | 695 | 695 | 257,000 | 6,619.05 |
| 1993-03-10 | 700 | 700 | 699 | 699 | 253,000 | 6,657.14 |
| 1993-03-09 | 700 | 701 | 700 | 700 | 6,000 | 6,666.67 |
| 1993-03-08 | 700 | 700 | 680 | 680 | 4,000 | 6,476.19 |
| 1993-03-05 | 680 | 680 | 680 | 680 | 1,000 | 6,476.19 |
| 1993-03-04 | 680 | 680 | 680 | 680 | 1,000 | 6,476.19 |
| 1993-03-03 | 690 | 690 | 690 | 690 | 1,000 | 6,571.43 |
| 1993-03-02 | 700 | 700 | 700 | 700 | 1,000 | 6,666.67 |
| 1993-03-01 | 710 | 710 | 710 | 710 | 1,000 | 6,761.90 |
| 1993-02-26 | 728 | 728 | 720 | 720 | 10,000 | 6,857.14 |
| 1993-02-25 | 730 | 730 | 725 | 725 | 2,000 | 6,904.76 |
| 1993-02-24 | 731 | 731 | 720 | 730 | 17,000 | 6,952.38 |
| 1993-02-23 | 725 | 730 | 725 | 730 | 4,000 | 6,952.38 |
| 1993-02-22 | 720 | 725 | 720 | 725 | 11,000 | 6,904.76 |
| 1993-02-19 | 725 | 725 | 715 | 715 | 8,000 | 6,809.52 |
| 1993-02-18 | 720 | 720 | 720 | 720 | 1,000 | 6,857.14 |
| 1993-02-17 | 675 | 690 | 675 | 690 | 2,000 | 6,571.43 |
| 1993-02-16 | 671 | 671 | 671 | 671 | 1,000 | 6,390.48 |
| 1993-02-15 | 661 | 670 | 661 | 670 | 2,000 | 6,380.95 |
| 1993-02-09 | 650 | 660 | 650 | 660 | 2,000 | 6,285.71 |
| 1993-02-05 | 670 | 670 | 660 | 660 | 3,000 | 6,285.71 |
| 1993-02-03 | 670 | 670 | 670 | 670 | 1,000 | 6,380.95 |
| 1993-02-02 | 658 | 660 | 658 | 660 | 6,000 | 6,285.71 |
| 1993-01-29 | 661 | 661 | 659 | 659 | 3,000 | 6,276.19 |
| 1993-01-28 | 660 | 660 | 660 | 660 | 3,000 | 6,285.71 |
| 1993-01-25 | 620 | 620 | 610 | 610 | 11,000 | 5,809.52 |
| 1993-01-22 | 660 | 660 | 610 | 610 | 49,000 | 5,809.52 |
| 1993-01-21 | 670 | 670 | 651 | 651 | 32,000 | 6,200 |
| 1993-01-19 | 700 | 700 | 700 | 700 | 1,000 | 6,666.67 |
| 1993-01-18 | 700 | 700 | 700 | 700 | 2,000 | 6,666.67 |
| 1993-01-14 | 700 | 700 | 700 | 700 | 11,000 | 6,666.67 |
| 1993-01-13 | 720 | 720 | 720 | 720 | 6,000 | 6,857.14 |
| 1993-01-12 | 711 | 711 | 711 | 711 | 1,000 | 6,771.43 |
| 1993-01-07 | 711 | 711 | 711 | 711 | 3,000 | 6,771.43 |
| 1993-01-06 | 720 | 721 | 720 | 721 | 2,000 | 6,866.67 |
| 1993-01-05 | 720 | 720 | 720 | 720 | 4,000 | 6,857.14 |
| 1993-01-04 | 720 | 720 | 720 | 720 | 1,000 | 6,857.14 |
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