9767 日建工学(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 635 | 635 | 630 | 630 | 4,000 | 6,300 |
| 1996-12-27 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-12-26 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-12-25 | 645 | 645 | 625 | 625 | 6,000 | 6,250 |
| 1996-12-24 | 620 | 620 | 615 | 615 | 6,000 | 6,150 |
| 1996-12-20 | 649 | 649 | 649 | 649 | 14,000 | 6,490 |
| 1996-12-19 | 629 | 649 | 629 | 639 | 6,000 | 6,390 |
| 1996-12-18 | 659 | 659 | 659 | 659 | 1,000 | 6,590 |
| 1996-12-17 | 659 | 660 | 659 | 660 | 20,000 | 6,600 |
| 1996-12-16 | 622 | 660 | 622 | 660 | 11,000 | 6,600 |
| 1996-12-12 | 640 | 640 | 621 | 621 | 6,000 | 6,210 |
| 1996-12-10 | 621 | 631 | 621 | 631 | 4,000 | 6,310 |
| 1996-12-09 | 614 | 614 | 614 | 614 | 1,000 | 6,140 |
| 1996-12-06 | 630 | 634 | 630 | 634 | 3,000 | 6,340 |
| 1996-12-05 | 630 | 630 | 629 | 629 | 33,000 | 6,290 |
| 1996-12-04 | 621 | 621 | 620 | 620 | 13,000 | 6,200 |
| 1996-12-03 | 621 | 621 | 621 | 621 | 2,000 | 6,210 |
| 1996-12-02 | 625 | 625 | 621 | 621 | 2,000 | 6,210 |
| 1996-11-29 | 625 | 625 | 625 | 625 | 5,000 | 6,250 |
| 1996-11-28 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1996-11-26 | 621 | 621 | 621 | 621 | 2,000 | 6,210 |
| 1996-11-25 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-11-22 | 621 | 630 | 621 | 630 | 2,000 | 6,300 |
| 1996-11-21 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-11-20 | 669 | 670 | 640 | 640 | 9,000 | 6,400 |
| 1996-11-19 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-11-18 | 661 | 661 | 661 | 661 | 3,000 | 6,610 |
| 1996-11-15 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1996-11-14 | 686 | 686 | 686 | 686 | 1,000 | 6,860 |
| 1996-11-13 | 689 | 689 | 686 | 686 | 25,000 | 6,860 |
| 1996-11-12 | 689 | 689 | 685 | 686 | 6,000 | 6,860 |
| 1996-11-11 | 680 | 690 | 680 | 690 | 22,000 | 6,900 |
| 1996-11-08 | 680 | 680 | 676 | 676 | 2,000 | 6,760 |
| 1996-11-07 | 661 | 690 | 661 | 670 | 24,000 | 6,700 |
| 1996-11-06 | 667 | 677 | 667 | 677 | 11,000 | 6,770 |
| 1996-11-05 | 677 | 677 | 677 | 677 | 1,000 | 6,770 |
| 1996-11-01 | 661 | 680 | 661 | 680 | 19,000 | 6,800 |
| 1996-10-31 | 640 | 650 | 640 | 650 | 20,000 | 6,500 |
| 1996-10-29 | 640 | 640 | 640 | 640 | 18,000 | 6,400 |
| 1996-10-28 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1996-10-25 | 631 | 640 | 621 | 640 | 23,000 | 6,400 |
| 1996-10-23 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1996-10-22 | 630 | 640 | 630 | 640 | 14,000 | 6,400 |
| 1996-10-21 | 640 | 640 | 640 | 640 | 13,000 | 6,400 |
| 1996-10-18 | 618 | 625 | 615 | 625 | 34,000 | 6,250 |
| 1996-10-14 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1996-10-09 | 640 | 640 | 630 | 630 | 4,000 | 6,300 |
| 1996-10-08 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1996-10-07 | 650 | 650 | 640 | 640 | 3,000 | 6,400 |
| 1996-10-01 | 633 | 633 | 632 | 632 | 4,000 | 6,320 |
| 1996-09-30 | 633 | 633 | 633 | 633 | 3,000 | 6,330 |
| 1996-09-27 | 632 | 632 | 632 | 632 | 1,000 | 6,320 |
| 1996-09-25 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-09-24 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1996-09-20 | 642 | 642 | 640 | 640 | 7,000 | 6,400 |
| 1996-09-18 | 631 | 632 | 631 | 632 | 3,000 | 6,320 |
| 1996-09-17 | 650 | 650 | 640 | 640 | 3,000 | 6,400 |
| 1996-09-11 | 640 | 640 | 640 | 640 | 11,000 | 6,400 |
| 1996-09-10 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-09-09 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-09-06 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-09-05 | 659 | 659 | 659 | 659 | 5,000 | 6,590 |
| 1996-09-02 | 659 | 659 | 659 | 659 | 1,000 | 6,590 |
| 1996-08-30 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1996-08-27 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1996-08-23 | 670 | 670 | 660 | 660 | 3,000 | 6,600 |
| 1996-08-22 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-08-21 | 662 | 662 | 662 | 662 | 1,000 | 6,620 |
| 1996-08-16 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 1996-08-15 | 631 | 631 | 631 | 631 | 2,000 | 6,310 |
| 1996-08-14 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1996-08-12 | 630 | 630 | 630 | 630 | 11,000 | 6,300 |
| 1996-08-09 | 650 | 650 | 630 | 630 | 5,000 | 6,300 |
| 1996-08-08 | 655 | 655 | 650 | 650 | 5,000 | 6,500 |
| 1996-08-06 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1996-08-05 | 664 | 664 | 664 | 664 | 2,000 | 6,640 |
| 1996-08-02 | 661 | 661 | 660 | 661 | 5,000 | 6,610 |
| 1996-08-01 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1996-07-31 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-07-29 | 661 | 670 | 660 | 660 | 6,000 | 6,600 |
| 1996-07-26 | 671 | 671 | 670 | 670 | 3,000 | 6,700 |
| 1996-07-25 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1996-07-24 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-07-23 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1996-07-22 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1996-07-19 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1996-07-17 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-07-16 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1996-07-15 | 670 | 670 | 670 | 670 | 9,000 | 6,700 |
| 1996-07-12 | 681 | 681 | 670 | 670 | 12,000 | 6,700 |
| 1996-07-10 | 673 | 673 | 670 | 670 | 26,000 | 6,700 |
| 1996-07-09 | 670 | 678 | 670 | 678 | 29,000 | 6,780 |
| 1996-07-08 | 695 | 695 | 670 | 670 | 19,000 | 6,700 |
| 1996-07-05 | 679 | 680 | 678 | 680 | 15,000 | 6,800 |
| 1996-07-04 | 678 | 678 | 678 | 678 | 3,000 | 6,780 |
| 1996-07-03 | 678 | 678 | 678 | 678 | 9,000 | 6,780 |
| 1996-07-02 | 680 | 680 | 678 | 678 | 13,000 | 6,780 |
| 1996-07-01 | 682 | 682 | 682 | 682 | 3,000 | 6,820 |
| 1996-06-28 | 680 | 680 | 678 | 678 | 6,000 | 6,780 |
| 1996-06-27 | 679 | 680 | 679 | 679 | 5,000 | 6,790 |
| 1996-06-26 | 680 | 681 | 674 | 681 | 17,000 | 6,810 |
| 1996-06-25 | 700 | 700 | 684 | 684 | 2,000 | 6,840 |
| 1996-06-24 | 670 | 670 | 670 | 670 | 8,000 | 6,700 |
| 1996-06-21 | 681 | 681 | 681 | 681 | 9,000 | 6,810 |
| 1996-06-20 | 685 | 686 | 685 | 685 | 13,000 | 6,850 |
| 1996-06-19 | 685 | 685 | 685 | 685 | 4,000 | 6,850 |
| 1996-06-18 | 710 | 710 | 700 | 700 | 4,000 | 7,000 |
| 1996-06-17 | 709 | 709 | 705 | 705 | 2,000 | 7,050 |
| 1996-06-14 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1996-06-13 | 695 | 695 | 695 | 695 | 4,000 | 6,950 |
| 1996-06-12 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1996-06-11 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-06-10 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1996-06-06 | 709 | 709 | 700 | 700 | 2,000 | 7,000 |
| 1996-06-05 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1996-05-31 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1996-05-30 | 715 | 715 | 710 | 710 | 9,000 | 7,100 |
| 1996-05-29 | 725 | 725 | 717 | 717 | 12,000 | 7,170 |
| 1996-05-28 | 725 | 725 | 725 | 725 | 6,000 | 7,250 |
| 1996-05-24 | 716 | 730 | 716 | 717 | 3,000 | 7,170 |
| 1996-05-23 | 721 | 722 | 715 | 715 | 14,000 | 7,150 |
| 1996-05-22 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 1996-05-21 | 715 | 720 | 715 | 720 | 9,000 | 7,200 |
| 1996-05-20 | 717 | 718 | 712 | 715 | 11,000 | 7,150 |
| 1996-05-17 | 750 | 750 | 720 | 720 | 27,000 | 7,200 |
| 1996-05-16 | 750 | 750 | 740 | 740 | 5,000 | 7,400 |
| 1996-05-15 | 745 | 750 | 740 | 740 | 8,000 | 7,400 |
| 1996-05-13 | 750 | 750 | 740 | 740 | 2,000 | 7,400 |
| 1996-05-10 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-05-08 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1996-05-07 | 769 | 770 | 760 | 760 | 5,000 | 7,600 |
| 1996-05-02 | 769 | 769 | 769 | 769 | 4,000 | 7,690 |
| 1996-05-01 | 780 | 780 | 770 | 770 | 6,000 | 7,700 |
| 1996-04-30 | 753 | 765 | 753 | 765 | 9,000 | 7,650 |
| 1996-04-26 | 750 | 752 | 750 | 752 | 4,000 | 7,520 |
| 1996-04-25 | 742 | 760 | 742 | 742 | 7,000 | 7,420 |
| 1996-04-24 | 759 | 759 | 740 | 740 | 3,000 | 7,400 |
| 1996-04-23 | 750 | 760 | 750 | 760 | 3,000 | 7,600 |
| 1996-04-22 | 760 | 762 | 760 | 762 | 5,000 | 7,620 |
| 1996-04-19 | 757 | 760 | 757 | 760 | 4,000 | 7,600 |
| 1996-04-18 | 765 | 767 | 765 | 767 | 5,000 | 7,670 |
| 1996-04-17 | 746 | 765 | 741 | 765 | 22,000 | 7,650 |
| 1996-04-16 | 750 | 750 | 745 | 745 | 20,000 | 7,450 |
| 1996-04-15 | 740 | 745 | 740 | 740 | 10,000 | 7,400 |
| 1996-04-12 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1996-04-09 | 720 | 730 | 720 | 730 | 3,000 | 7,300 |
| 1996-04-08 | 710 | 720 | 710 | 720 | 2,000 | 7,200 |
| 1996-04-05 | 710 | 720 | 710 | 720 | 2,000 | 7,200 |
| 1996-04-04 | 697 | 697 | 696 | 696 | 3,000 | 6,960 |
| 1996-04-03 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1996-04-02 | 700 | 700 | 691 | 691 | 6,000 | 6,910 |
| 1996-04-01 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1996-03-29 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1996-03-28 | 700 | 700 | 690 | 690 | 2,000 | 6,900 |
| 1996-03-27 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1996-03-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-03-25 | 686 | 686 | 686 | 686 | 1,000 | 6,860 |
| 1996-03-22 | 690 | 690 | 682 | 682 | 2,000 | 6,820 |
| 1996-03-21 | 701 | 701 | 700 | 700 | 6,000 | 7,000 |
| 1996-03-19 | 680 | 700 | 680 | 700 | 12,000 | 7,000 |
| 1996-03-15 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1996-03-14 | 669 | 680 | 669 | 680 | 19,000 | 6,800 |
| 1996-03-13 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1996-03-12 | 678 | 678 | 677 | 677 | 2,000 | 6,770 |
| 1996-03-11 | 680 | 680 | 678 | 678 | 9,000 | 6,780 |
| 1996-03-08 | 689 | 689 | 682 | 682 | 2,000 | 6,820 |
| 1996-03-07 | 697 | 697 | 697 | 697 | 5,000 | 6,970 |
| 1996-03-06 | 695 | 698 | 695 | 697 | 5,000 | 6,970 |
| 1996-03-05 | 699 | 699 | 698 | 698 | 8,000 | 6,980 |
| 1996-03-01 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1996-02-27 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1996-02-26 | 702 | 702 | 698 | 698 | 3,000 | 6,980 |
| 1996-02-23 | 704 | 705 | 704 | 704 | 3,000 | 7,040 |
| 1996-02-22 | 707 | 707 | 707 | 707 | 1,000 | 7,070 |
| 1996-02-21 | 706 | 706 | 706 | 706 | 2,000 | 7,060 |
| 1996-02-20 | 726 | 726 | 720 | 720 | 5,000 | 7,200 |
| 1996-02-19 | 730 | 730 | 729 | 729 | 4,000 | 7,290 |
| 1996-02-15 | 735 | 735 | 730 | 730 | 4,000 | 7,300 |
| 1996-02-08 | 740 | 745 | 740 | 740 | 13,000 | 7,400 |
| 1996-02-07 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1996-02-06 | 742 | 742 | 740 | 740 | 4,000 | 7,400 |
| 1996-02-05 | 750 | 750 | 745 | 745 | 3,000 | 7,450 |
| 1996-02-01 | 739 | 747 | 739 | 747 | 17,000 | 7,470 |
| 1996-01-31 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1996-01-30 | 738 | 740 | 738 | 740 | 9,000 | 7,400 |
| 1996-01-29 | 741 | 741 | 738 | 738 | 8,000 | 7,380 |
| 1996-01-26 | 745 | 745 | 741 | 741 | 18,000 | 7,410 |
| 1996-01-25 | 746 | 746 | 745 | 745 | 2,000 | 7,450 |
| 1996-01-24 | 745 | 745 | 745 | 745 | 18,000 | 7,450 |
| 1996-01-23 | 745 | 745 | 745 | 745 | 8,000 | 7,450 |
| 1996-01-22 | 740 | 745 | 740 | 745 | 7,000 | 7,450 |
| 1996-01-19 | 741 | 741 | 740 | 740 | 3,000 | 7,400 |
| 1996-01-18 | 751 | 751 | 740 | 740 | 12,000 | 7,400 |
| 1996-01-17 | 751 | 760 | 750 | 750 | 22,000 | 7,500 |
| 1996-01-16 | 730 | 750 | 725 | 750 | 12,000 | 7,500 |
| 1996-01-12 | 721 | 721 | 720 | 720 | 14,000 | 7,200 |
| 1996-01-10 | 730 | 730 | 720 | 720 | 15,000 | 7,200 |
| 1996-01-08 | 726 | 730 | 726 | 730 | 3,000 | 7,300 |
| 1996-01-05 | 730 | 730 | 720 | 721 | 18,000 | 7,210 |
| 1996-01-04 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
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