9767 日建工学(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-27 | 810 | 810 | 810 | 810 | 5,000 | 8,100 |
| 1994-12-26 | 806 | 806 | 806 | 806 | 1,000 | 8,060 |
| 1994-12-22 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1994-12-21 | 776 | 785 | 776 | 785 | 2,000 | 7,850 |
| 1994-12-20 | 777 | 777 | 777 | 777 | 3,000 | 7,770 |
| 1994-12-19 | 776 | 776 | 776 | 776 | 1,000 | 7,760 |
| 1994-12-15 | 776 | 776 | 776 | 776 | 1,000 | 7,760 |
| 1994-12-12 | 799 | 799 | 785 | 786 | 6,000 | 7,860 |
| 1994-12-06 | 787 | 800 | 787 | 800 | 4,000 | 8,000 |
| 1994-12-02 | 800 | 800 | 786 | 786 | 4,000 | 7,860 |
| 1994-12-01 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1994-11-30 | 780 | 791 | 780 | 791 | 3,000 | 7,910 |
| 1994-11-28 | 791 | 791 | 780 | 780 | 4,000 | 7,800 |
| 1994-11-25 | 800 | 800 | 790 | 790 | 4,000 | 7,900 |
| 1994-11-24 | 805 | 805 | 782 | 782 | 6,000 | 7,820 |
| 1994-11-22 | 815 | 816 | 815 | 816 | 2,000 | 8,160 |
| 1994-11-21 | 826 | 826 | 826 | 826 | 1,000 | 8,260 |
| 1994-11-18 | 816 | 816 | 816 | 816 | 1,000 | 8,160 |
| 1994-11-16 | 815 | 815 | 805 | 815 | 10,000 | 8,150 |
| 1994-11-15 | 830 | 830 | 822 | 830 | 4,000 | 8,300 |
| 1994-11-14 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1994-11-11 | 830 | 830 | 821 | 821 | 2,000 | 8,210 |
| 1994-11-10 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1994-11-09 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-11-02 | 851 | 852 | 832 | 842 | 10,000 | 8,420 |
| 1994-10-28 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1994-10-26 | 860 | 860 | 855 | 855 | 5,000 | 8,550 |
| 1994-10-24 | 879 | 879 | 879 | 879 | 2,000 | 8,790 |
| 1994-10-21 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1994-10-20 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-10-19 | 890 | 890 | 880 | 880 | 11,000 | 8,800 |
| 1994-10-18 | 900 | 900 | 890 | 890 | 11,000 | 8,900 |
| 1994-10-17 | 899 | 910 | 899 | 910 | 10,000 | 9,100 |
| 1994-10-13 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-10-12 | 905 | 905 | 905 | 905 | 2,000 | 9,050 |
| 1994-10-11 | 901 | 905 | 901 | 905 | 3,000 | 9,050 |
| 1994-10-06 | 919 | 919 | 900 | 900 | 4,000 | 9,000 |
| 1994-10-05 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-10-03 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1994-09-30 | 915 | 920 | 915 | 920 | 6,000 | 9,200 |
| 1994-09-29 | 905 | 915 | 905 | 915 | 2,000 | 9,150 |
| 1994-09-28 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1994-09-27 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1994-09-26 | 900 | 900 | 895 | 895 | 2,000 | 8,950 |
| 1994-09-22 | 905 | 905 | 900 | 900 | 4,000 | 9,000 |
| 1994-09-21 | 885 | 905 | 885 | 905 | 5,000 | 9,050 |
| 1994-09-20 | 905 | 905 | 895 | 895 | 5,000 | 8,950 |
| 1994-09-19 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-09-16 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1994-09-12 | 890 | 900 | 890 | 900 | 7,000 | 9,000 |
| 1994-09-09 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1994-09-08 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1994-09-07 | 905 | 905 | 905 | 905 | 4,000 | 9,050 |
| 1994-09-06 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-09-05 | 898 | 898 | 898 | 898 | 2,000 | 8,980 |
| 1994-08-26 | 918 | 918 | 918 | 918 | 2,000 | 9,180 |
| 1994-08-25 | 925 | 928 | 925 | 928 | 6,000 | 9,280 |
| 1994-08-24 | 925 | 925 | 925 | 925 | 6,000 | 9,250 |
| 1994-08-22 | 935 | 935 | 935 | 935 | 1,000 | 9,350 |
| 1994-08-19 | 935 | 935 | 935 | 935 | 6,000 | 9,350 |
| 1994-08-18 | 950 | 950 | 950 | 950 | 9,000 | 9,500 |
| 1994-08-16 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 1994-08-15 | 950 | 950 | 950 | 950 | 10,000 | 9,500 |
| 1994-08-12 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1994-08-11 | 960 | 960 | 960 | 960 | 8,000 | 9,600 |
| 1994-08-09 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 1994-08-08 | 950 | 950 | 950 | 950 | 8,000 | 9,500 |
| 1994-08-05 | 962 | 962 | 962 | 962 | 1,000 | 9,620 |
| 1994-08-04 | 950 | 952 | 950 | 952 | 5,000 | 9,520 |
| 1994-08-03 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1994-08-02 | 950 | 950 | 950 | 950 | 10,000 | 9,500 |
| 1994-08-01 | 951 | 951 | 950 | 950 | 11,000 | 9,500 |
| 1994-07-29 | 955 | 960 | 950 | 950 | 6,000 | 9,500 |
| 1994-07-28 | 944 | 950 | 930 | 950 | 12,000 | 9,500 |
| 1994-07-26 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 1994-07-25 | 960 | 960 | 950 | 950 | 14,000 | 9,500 |
| 1994-07-22 | 962 | 962 | 950 | 950 | 7,000 | 9,500 |
| 1994-07-21 | 971 | 971 | 971 | 971 | 3,000 | 9,710 |
| 1994-07-20 | 999 | 999 | 992 | 992 | 10,000 | 9,920 |
| 1994-07-19 | 999 | 999 | 991 | 997 | 18,000 | 9,970 |
| 1994-07-18 | 989 | 1,000 | 989 | 1,000 | 42,000 | 10,000 |
| 1994-07-15 | 960 | 980 | 960 | 980 | 41,000 | 9,800 |
| 1994-07-14 | 925 | 951 | 925 | 951 | 22,000 | 9,510 |
| 1994-07-13 | 920 | 925 | 920 | 925 | 3,000 | 9,250 |
| 1994-07-12 | 925 | 925 | 920 | 920 | 4,000 | 9,200 |
| 1994-07-11 | 940 | 940 | 925 | 925 | 8,000 | 9,250 |
| 1994-07-08 | 940 | 940 | 935 | 935 | 6,000 | 9,350 |
| 1994-07-07 | 938 | 940 | 930 | 940 | 15,000 | 9,400 |
| 1994-07-06 | 926 | 938 | 926 | 938 | 12,000 | 9,380 |
| 1994-07-05 | 938 | 948 | 923 | 923 | 43,000 | 9,230 |
| 1994-07-04 | 910 | 930 | 910 | 920 | 23,000 | 9,200 |
| 1994-07-01 | 901 | 905 | 900 | 904 | 20,000 | 9,040 |
| 1994-06-30 | 901 | 901 | 900 | 900 | 13,000 | 9,000 |
| 1994-06-29 | 900 | 900 | 886 | 890 | 9,000 | 8,900 |
| 1994-06-28 | 881 | 881 | 880 | 880 | 6,000 | 8,800 |
| 1994-06-27 | 880 | 887 | 880 | 881 | 11,000 | 8,810 |
| 1994-06-24 | 881 | 882 | 881 | 881 | 8,000 | 8,810 |
| 1994-06-23 | 880 | 880 | 880 | 880 | 10,000 | 8,800 |
| 1994-06-21 | 889 | 900 | 889 | 900 | 7,000 | 9,000 |
| 1994-06-20 | 905 | 905 | 895 | 895 | 8,000 | 8,950 |
| 1994-06-17 | 919 | 919 | 915 | 915 | 12,000 | 9,150 |
| 1994-06-16 | 891 | 920 | 887 | 920 | 44,000 | 9,200 |
| 1994-06-15 | 870 | 880 | 860 | 880 | 43,000 | 8,800 |
| 1994-06-14 | 870 | 870 | 860 | 860 | 4,000 | 8,600 |
| 1994-06-10 | 879 | 879 | 860 | 870 | 10,000 | 8,700 |
| 1994-06-09 | 861 | 870 | 861 | 870 | 6,000 | 8,700 |
| 1994-06-08 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1994-06-07 | 873 | 873 | 870 | 870 | 4,000 | 8,700 |
| 1994-06-06 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 1994-06-03 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 1994-06-02 | 870 | 880 | 870 | 880 | 7,000 | 8,800 |
| 1994-06-01 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1994-05-31 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1994-05-30 | 870 | 870 | 860 | 860 | 5,000 | 8,600 |
| 1994-05-27 | 860 | 879 | 860 | 879 | 5,000 | 8,790 |
| 1994-05-25 | 861 | 861 | 861 | 861 | 3,000 | 8,610 |
| 1994-05-24 | 888 | 888 | 888 | 888 | 3,000 | 8,880 |
| 1994-05-23 | 889 | 889 | 888 | 888 | 3,000 | 8,880 |
| 1994-05-20 | 859 | 860 | 858 | 860 | 3,000 | 8,600 |
| 1994-05-19 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1994-05-18 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1994-05-17 | 855 | 860 | 855 | 860 | 14,000 | 8,600 |
| 1994-05-13 | 888 | 890 | 875 | 875 | 9,000 | 8,750 |
| 1994-05-12 | 850 | 890 | 845 | 890 | 18,000 | 8,900 |
| 1994-05-11 | 843 | 845 | 843 | 845 | 2,000 | 8,450 |
| 1994-05-10 | 841 | 841 | 841 | 841 | 2,000 | 8,410 |
| 1994-05-09 | 841 | 841 | 841 | 841 | 1,000 | 8,410 |
| 1994-05-06 | 850 | 850 | 840 | 840 | 3,000 | 8,400 |
| 1994-05-02 | 848 | 848 | 840 | 840 | 2,000 | 8,400 |
| 1994-04-28 | 858 | 858 | 858 | 858 | 1,000 | 8,580 |
| 1994-04-27 | 860 | 860 | 859 | 859 | 5,000 | 8,590 |
| 1994-04-26 | 860 | 860 | 850 | 850 | 4,000 | 8,500 |
| 1994-04-25 | 860 | 860 | 852 | 852 | 2,000 | 8,520 |
| 1994-04-21 | 839 | 840 | 839 | 840 | 2,000 | 8,400 |
| 1994-04-20 | 850 | 850 | 841 | 849 | 4,000 | 8,490 |
| 1994-04-19 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-04-15 | 842 | 842 | 832 | 832 | 3,000 | 8,320 |
| 1994-04-14 | 849 | 849 | 849 | 849 | 2,000 | 8,490 |
| 1994-04-13 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1994-04-12 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-04-08 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1994-04-07 | 860 | 860 | 860 | 860 | 7,000 | 8,600 |
| 1994-04-06 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1994-04-05 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1994-04-04 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-04-01 | 861 | 861 | 861 | 861 | 2,000 | 8,610 |
| 1994-03-31 | 861 | 861 | 861 | 861 | 3,000 | 8,610 |
| 1994-03-30 | 862 | 862 | 861 | 861 | 5,000 | 8,610 |
| 1994-03-28 | 836 | 836 | 836 | 836 | 2,000 | 8,360 |
| 1994-03-25 | 910 | 910 | 909 | 909 | 2,000 | 8,657.14 |
| 1994-03-24 | 910 | 910 | 910 | 910 | 2,000 | 8,666.67 |
| 1994-03-23 | 882 | 882 | 880 | 880 | 4,000 | 8,380.95 |
| 1994-03-22 | 899 | 899 | 880 | 880 | 19,000 | 8,380.95 |
| 1994-03-18 | 900 | 900 | 880 | 880 | 9,000 | 8,380.95 |
| 1994-03-17 | 901 | 910 | 900 | 900 | 13,000 | 8,571.43 |
| 1994-03-16 | 904 | 904 | 900 | 901 | 17,000 | 8,580.95 |
| 1994-03-15 | 910 | 910 | 901 | 901 | 6,000 | 8,580.95 |
| 1994-03-14 | 911 | 920 | 911 | 911 | 8,000 | 8,676.19 |
| 1994-03-11 | 915 | 915 | 915 | 915 | 7,000 | 8,714.29 |
| 1994-03-10 | 900 | 910 | 900 | 910 | 15,000 | 8,666.67 |
| 1994-03-09 | 920 | 920 | 900 | 900 | 10,000 | 8,571.43 |
| 1994-03-08 | 900 | 910 | 900 | 910 | 9,000 | 8,666.67 |
| 1994-03-07 | 900 | 910 | 900 | 905 | 18,000 | 8,619.05 |
| 1994-03-04 | 862 | 885 | 861 | 885 | 24,000 | 8,428.57 |
| 1994-03-03 | 875 | 875 | 861 | 861 | 11,000 | 8,200 |
| 1994-03-02 | 885 | 885 | 876 | 880 | 19,000 | 8,380.95 |
| 1994-03-01 | 883 | 883 | 880 | 880 | 11,000 | 8,380.95 |
| 1994-02-28 | 880 | 880 | 880 | 880 | 1,000 | 8,380.95 |
| 1994-02-25 | 876 | 876 | 876 | 876 | 3,000 | 8,342.86 |
| 1994-02-24 | 866 | 866 | 866 | 866 | 1,000 | 8,247.62 |
| 1994-02-23 | 875 | 875 | 875 | 875 | 2,000 | 8,333.33 |
| 1994-02-22 | 895 | 895 | 895 | 895 | 1,000 | 8,523.81 |
| 1994-02-21 | 900 | 900 | 900 | 900 | 9,000 | 8,571.43 |
| 1994-02-18 | 877 | 877 | 875 | 875 | 3,000 | 8,333.33 |
| 1994-02-17 | 877 | 877 | 877 | 877 | 2,000 | 8,352.38 |
| 1994-02-16 | 871 | 878 | 871 | 877 | 4,000 | 8,352.38 |
| 1994-02-15 | 870 | 870 | 870 | 870 | 1,000 | 8,285.71 |
| 1994-02-14 | 890 | 890 | 890 | 890 | 5,000 | 8,476.19 |
| 1994-02-10 | 880 | 890 | 880 | 890 | 4,000 | 8,476.19 |
| 1994-02-09 | 895 | 895 | 895 | 895 | 3,000 | 8,523.81 |
| 1994-02-08 | 919 | 920 | 919 | 920 | 5,000 | 8,761.90 |
| 1994-02-07 | 925 | 925 | 925 | 925 | 2,000 | 8,809.52 |
| 1994-02-04 | 901 | 901 | 900 | 900 | 9,000 | 8,571.43 |
| 1994-02-03 | 920 | 925 | 920 | 925 | 24,000 | 8,809.52 |
| 1994-02-02 | 945 | 945 | 930 | 930 | 7,000 | 8,857.14 |
| 1994-02-01 | 930 | 959 | 930 | 959 | 26,000 | 9,133.33 |
| 1994-01-28 | 840 | 850 | 840 | 850 | 5,000 | 8,095.24 |
| 1994-01-27 | 836 | 840 | 836 | 840 | 2,000 | 8,000 |
| 1994-01-26 | 825 | 825 | 820 | 825 | 9,000 | 7,857.14 |
| 1994-01-25 | 830 | 835 | 830 | 830 | 15,000 | 7,904.76 |
| 1994-01-24 | 830 | 830 | 825 | 830 | 11,000 | 7,904.76 |
| 1994-01-21 | 870 | 870 | 850 | 850 | 8,000 | 8,095.24 |
| 1994-01-20 | 870 | 870 | 860 | 860 | 6,000 | 8,190.48 |
| 1994-01-19 | 855 | 860 | 855 | 860 | 9,000 | 8,190.48 |
| 1994-01-18 | 871 | 871 | 870 | 870 | 8,000 | 8,285.71 |
| 1994-01-17 | 850 | 855 | 850 | 850 | 5,000 | 8,095.24 |
| 1994-01-14 | 830 | 830 | 830 | 830 | 2,000 | 7,904.76 |
| 1994-01-13 | 843 | 843 | 830 | 830 | 8,000 | 7,904.76 |
| 1994-01-12 | 833 | 833 | 833 | 833 | 2,000 | 7,933.33 |
| 1994-01-11 | 830 | 833 | 820 | 820 | 16,000 | 7,809.52 |
| 1994-01-10 | 801 | 810 | 801 | 810 | 8,000 | 7,714.29 |
| 1994-01-07 | 775 | 780 | 775 | 780 | 20,000 | 7,428.57 |
| 1994-01-06 | 785 | 785 | 776 | 776 | 23,000 | 7,390.48 |
| 1994-01-05 | 791 | 791 | 790 | 790 | 2,000 | 7,523.81 |
| 1994-01-04 | 799 | 799 | 790 | 790 | 8,000 | 7,523.81 |
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