9767 日建工学(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 710 | 715 | 710 | 715 | 17,000 | 7,150 |
| 1995-12-28 | 702 | 710 | 700 | 710 | 14,000 | 7,100 |
| 1995-12-27 | 706 | 706 | 696 | 696 | 6,000 | 6,960 |
| 1995-12-26 | 710 | 710 | 695 | 696 | 8,000 | 6,960 |
| 1995-12-25 | 705 | 705 | 700 | 700 | 13,000 | 7,000 |
| 1995-12-22 | 695 | 696 | 695 | 695 | 4,000 | 6,950 |
| 1995-12-21 | 691 | 700 | 691 | 700 | 8,000 | 7,000 |
| 1995-12-20 | 700 | 700 | 690 | 690 | 6,000 | 6,900 |
| 1995-12-19 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-12-18 | 703 | 703 | 690 | 690 | 3,000 | 6,900 |
| 1995-12-15 | 705 | 710 | 703 | 703 | 8,000 | 7,030 |
| 1995-12-14 | 701 | 715 | 700 | 705 | 121,000 | 7,050 |
| 1995-12-13 | 673 | 699 | 673 | 699 | 12,000 | 6,990 |
| 1995-12-12 | 670 | 670 | 670 | 670 | 7,000 | 6,700 |
| 1995-12-11 | 651 | 660 | 651 | 660 | 3,000 | 6,600 |
| 1995-12-08 | 670 | 670 | 670 | 670 | 7,000 | 6,700 |
| 1995-12-07 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1995-12-06 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1995-12-05 | 659 | 670 | 659 | 670 | 4,000 | 6,700 |
| 1995-11-29 | 658 | 658 | 650 | 650 | 3,000 | 6,500 |
| 1995-11-27 | 658 | 658 | 658 | 658 | 1,000 | 6,580 |
| 1995-11-24 | 658 | 658 | 658 | 658 | 1,000 | 6,580 |
| 1995-11-22 | 649 | 649 | 648 | 648 | 3,000 | 6,480 |
| 1995-11-21 | 642 | 645 | 640 | 645 | 15,000 | 6,450 |
| 1995-11-20 | 649 | 650 | 646 | 646 | 4,000 | 6,460 |
| 1995-11-15 | 645 | 645 | 640 | 640 | 18,000 | 6,400 |
| 1995-11-13 | 642 | 642 | 641 | 641 | 3,000 | 6,410 |
| 1995-11-10 | 641 | 641 | 641 | 641 | 3,000 | 6,410 |
| 1995-11-09 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1995-11-08 | 680 | 680 | 678 | 678 | 4,000 | 6,780 |
| 1995-11-07 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-11-06 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1995-11-02 | 641 | 670 | 641 | 670 | 6,000 | 6,700 |
| 1995-10-31 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1995-10-26 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1995-10-25 | 691 | 691 | 690 | 690 | 2,000 | 6,900 |
| 1995-10-24 | 681 | 681 | 681 | 681 | 2,000 | 6,810 |
| 1995-10-23 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1995-10-20 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1995-10-19 | 661 | 661 | 661 | 661 | 9,000 | 6,610 |
| 1995-10-18 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1995-10-16 | 651 | 651 | 650 | 650 | 2,000 | 6,500 |
| 1995-10-13 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-10-09 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1995-10-06 | 697 | 697 | 682 | 682 | 2,000 | 6,820 |
| 1995-10-05 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-09-25 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-09-22 | 691 | 691 | 691 | 691 | 10,000 | 6,910 |
| 1995-09-21 | 688 | 698 | 688 | 698 | 3,000 | 6,980 |
| 1995-09-20 | 691 | 698 | 691 | 698 | 6,000 | 6,980 |
| 1995-09-19 | 679 | 690 | 679 | 690 | 7,000 | 6,900 |
| 1995-09-18 | 645 | 675 | 645 | 675 | 10,000 | 6,750 |
| 1995-09-14 | 680 | 680 | 640 | 640 | 102,000 | 6,400 |
| 1995-09-13 | 690 | 690 | 680 | 680 | 4,000 | 6,800 |
| 1995-09-12 | 700 | 700 | 699 | 699 | 4,000 | 6,990 |
| 1995-09-11 | 700 | 700 | 695 | 695 | 11,000 | 6,950 |
| 1995-09-08 | 721 | 721 | 690 | 690 | 5,000 | 6,900 |
| 1995-09-06 | 771 | 771 | 751 | 751 | 3,000 | 7,510 |
| 1995-08-30 | 790 | 821 | 790 | 805 | 52,000 | 8,050 |
| 1995-08-29 | 776 | 798 | 776 | 798 | 18,000 | 7,980 |
| 1995-08-28 | 750 | 769 | 750 | 769 | 8,000 | 7,690 |
| 1995-08-25 | 760 | 770 | 760 | 770 | 14,000 | 7,700 |
| 1995-08-24 | 739 | 761 | 729 | 761 | 40,000 | 7,610 |
| 1995-08-23 | 738 | 746 | 738 | 746 | 18,000 | 7,460 |
| 1995-08-22 | 720 | 730 | 719 | 730 | 20,000 | 7,300 |
| 1995-08-21 | 705 | 721 | 705 | 721 | 35,000 | 7,210 |
| 1995-08-18 | 680 | 690 | 680 | 690 | 2,000 | 6,900 |
| 1995-08-17 | 660 | 675 | 660 | 675 | 12,000 | 6,750 |
| 1995-08-16 | 650 | 660 | 650 | 660 | 6,000 | 6,600 |
| 1995-08-08 | 629 | 630 | 629 | 630 | 7,000 | 6,300 |
| 1995-08-07 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-08-04 | 645 | 645 | 630 | 631 | 13,000 | 6,310 |
| 1995-08-03 | 660 | 660 | 640 | 640 | 10,000 | 6,400 |
| 1995-08-01 | 660 | 670 | 660 | 670 | 3,000 | 6,700 |
| 1995-07-31 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1995-07-28 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1995-07-27 | 651 | 660 | 650 | 650 | 4,000 | 6,500 |
| 1995-07-26 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-07-25 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1995-07-21 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1995-07-20 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1995-07-19 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1995-07-18 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1995-07-17 | 617 | 628 | 617 | 625 | 8,000 | 6,250 |
| 1995-07-14 | 607 | 607 | 607 | 607 | 6,000 | 6,070 |
| 1995-07-11 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1995-07-10 | 596 | 600 | 596 | 597 | 115,000 | 5,970 |
| 1995-07-07 | 575 | 576 | 575 | 576 | 106,000 | 5,760 |
| 1995-07-06 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1995-07-05 | 560 | 560 | 555 | 555 | 2,000 | 5,550 |
| 1995-07-04 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1995-07-03 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1995-06-27 | 556 | 556 | 556 | 556 | 2,000 | 5,560 |
| 1995-06-26 | 555 | 565 | 555 | 562 | 5,000 | 5,620 |
| 1995-06-23 | 561 | 561 | 550 | 550 | 5,000 | 5,500 |
| 1995-06-21 | 569 | 570 | 560 | 560 | 3,000 | 5,600 |
| 1995-06-20 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-06-19 | 570 | 580 | 570 | 580 | 4,000 | 5,800 |
| 1995-06-16 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1995-06-14 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1995-06-13 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1995-06-12 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1995-06-09 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
| 1995-06-08 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1995-06-07 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1995-06-06 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1995-06-05 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1995-06-01 | 610 | 610 | 600 | 600 | 3,000 | 6,000 |
| 1995-05-30 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1995-05-29 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 1995-05-26 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1995-05-25 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1995-05-24 | 660 | 660 | 650 | 650 | 4,000 | 6,500 |
| 1995-05-23 | 678 | 678 | 650 | 650 | 6,000 | 6,500 |
| 1995-05-22 | 701 | 701 | 681 | 681 | 2,000 | 6,810 |
| 1995-05-19 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1995-05-17 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1995-05-12 | 705 | 705 | 700 | 700 | 5,000 | 7,000 |
| 1995-05-10 | 715 | 715 | 705 | 705 | 3,000 | 7,050 |
| 1995-05-09 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1995-05-08 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1995-05-01 | 700 | 711 | 700 | 711 | 2,000 | 7,110 |
| 1995-04-28 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-04-25 | 720 | 720 | 701 | 701 | 2,000 | 7,010 |
| 1995-04-21 | 685 | 700 | 685 | 700 | 2,000 | 7,000 |
| 1995-04-20 | 699 | 699 | 690 | 690 | 4,000 | 6,900 |
| 1995-04-19 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1995-04-18 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-04-14 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-04-13 | 691 | 700 | 691 | 700 | 3,000 | 7,000 |
| 1995-04-07 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1995-04-06 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1995-04-05 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1995-04-04 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-03-31 | 701 | 701 | 701 | 701 | 8,000 | 7,010 |
| 1995-03-28 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1995-03-24 | 710 | 710 | 700 | 700 | 6,000 | 7,000 |
| 1995-03-23 | 710 | 710 | 700 | 700 | 200,000 | 7,000 |
| 1995-03-22 | 711 | 712 | 711 | 711 | 194,000 | 7,110 |
| 1995-03-20 | 730 | 730 | 721 | 721 | 3,000 | 7,210 |
| 1995-03-17 | 749 | 749 | 730 | 730 | 651,000 | 7,300 |
| 1995-03-16 | 750 | 750 | 749 | 749 | 651,000 | 7,490 |
| 1995-03-08 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1995-03-07 | 741 | 750 | 741 | 750 | 3,000 | 7,500 |
| 1995-03-06 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 1995-03-03 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1995-03-02 | 700 | 711 | 700 | 711 | 11,000 | 7,110 |
| 1995-02-28 | 740 | 750 | 740 | 740 | 6,000 | 7,400 |
| 1995-02-27 | 760 | 760 | 750 | 750 | 5,000 | 7,500 |
| 1995-02-24 | 776 | 776 | 770 | 770 | 4,000 | 7,700 |
| 1995-02-21 | 777 | 777 | 776 | 776 | 3,000 | 7,760 |
| 1995-02-20 | 780 | 780 | 775 | 777 | 5,000 | 7,770 |
| 1995-02-17 | 796 | 796 | 780 | 780 | 5,000 | 7,800 |
| 1995-02-16 | 806 | 806 | 806 | 806 | 1,000 | 8,060 |
| 1995-02-13 | 816 | 816 | 816 | 816 | 5,000 | 8,160 |
| 1995-02-10 | 801 | 811 | 801 | 801 | 3,000 | 8,010 |
| 1995-02-09 | 809 | 809 | 800 | 801 | 3,000 | 8,010 |
| 1995-02-08 | 825 | 825 | 825 | 825 | 13,000 | 8,250 |
| 1995-02-07 | 827 | 827 | 810 | 825 | 5,000 | 8,250 |
| 1995-02-06 | 836 | 837 | 836 | 837 | 4,000 | 8,370 |
| 1995-02-02 | 847 | 847 | 847 | 847 | 4,000 | 8,470 |
| 1995-01-31 | 909 | 909 | 897 | 897 | 2,000 | 8,970 |
| 1995-01-30 | 894 | 910 | 890 | 910 | 10,000 | 9,100 |
| 1995-01-27 | 849 | 880 | 841 | 880 | 10,000 | 8,800 |
| 1995-01-26 | 831 | 850 | 831 | 840 | 9,000 | 8,400 |
| 1995-01-25 | 800 | 820 | 800 | 820 | 27,000 | 8,200 |
| 1995-01-23 | 801 | 801 | 801 | 801 | 6,000 | 8,010 |
| 1995-01-20 | 819 | 819 | 815 | 815 | 2,000 | 8,150 |
| 1995-01-19 | 823 | 823 | 815 | 815 | 6,000 | 8,150 |
| 1995-01-18 | 801 | 801 | 801 | 801 | 3,000 | 8,010 |
| 1995-01-17 | 800 | 800 | 781 | 781 | 3,000 | 7,810 |
| 1995-01-12 | 801 | 801 | 800 | 800 | 17,000 | 8,000 |
| 1995-01-11 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-01-10 | 810 | 810 | 800 | 800 | 4,000 | 8,000 |
| 1995-01-09 | 816 | 816 | 816 | 816 | 1,000 | 8,160 |
| 1995-01-06 | 835 | 835 | 835 | 835 | 2,000 | 8,350 |
| 1995-01-04 | 811 | 815 | 811 | 815 | 2,000 | 8,150 |
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