9767 日建工学(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 350 | 385 | 350 | 385 | 20,000 | 3,850 |
| 1997-12-25 | 320 | 354 | 320 | 354 | 11,000 | 3,540 |
| 1997-12-24 | 305 | 320 | 305 | 320 | 7,000 | 3,200 |
| 1997-12-22 | 320 | 320 | 300 | 300 | 30,000 | 3,000 |
| 1997-12-19 | 325 | 340 | 320 | 320 | 7,000 | 3,200 |
| 1997-12-18 | 345 | 345 | 330 | 340 | 11,000 | 3,400 |
| 1997-12-17 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1997-12-16 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 1997-12-12 | 394 | 394 | 394 | 394 | 7,000 | 3,940 |
| 1997-12-11 | 389 | 389 | 389 | 389 | 48,000 | 3,890 |
| 1997-12-10 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-12-09 | 400 | 415 | 400 | 415 | 9,000 | 4,150 |
| 1997-12-08 | 410 | 410 | 405 | 405 | 2,000 | 4,050 |
| 1997-12-05 | 385 | 415 | 385 | 415 | 18,000 | 4,150 |
| 1997-12-04 | 369 | 400 | 369 | 400 | 9,000 | 4,000 |
| 1997-12-03 | 340 | 370 | 340 | 370 | 6,000 | 3,700 |
| 1997-12-02 | 340 | 348 | 340 | 348 | 6,000 | 3,480 |
| 1997-12-01 | 360 | 360 | 345 | 345 | 3,000 | 3,450 |
| 1997-11-28 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-11-27 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1997-11-26 | 380 | 380 | 374 | 375 | 9,000 | 3,750 |
| 1997-11-25 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-11-21 | 400 | 400 | 385 | 385 | 7,000 | 3,850 |
| 1997-11-20 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-11-17 | 413 | 430 | 413 | 430 | 8,000 | 4,300 |
| 1997-11-14 | 405 | 410 | 390 | 410 | 6,000 | 4,100 |
| 1997-11-13 | 410 | 410 | 405 | 405 | 5,000 | 4,050 |
| 1997-11-12 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-11-11 | 420 | 420 | 416 | 416 | 8,000 | 4,160 |
| 1997-11-10 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1997-11-07 | 441 | 441 | 438 | 440 | 4,000 | 4,400 |
| 1997-11-06 | 440 | 450 | 440 | 450 | 4,000 | 4,500 |
| 1997-11-05 | 465 | 465 | 455 | 455 | 4,000 | 4,550 |
| 1997-11-04 | 465 | 465 | 460 | 460 | 5,000 | 4,600 |
| 1997-10-31 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1997-10-30 | 487 | 487 | 480 | 480 | 6,000 | 4,800 |
| 1997-10-29 | 520 | 520 | 487 | 487 | 12,000 | 4,870 |
| 1997-10-28 | 495 | 500 | 495 | 500 | 8,000 | 5,000 |
| 1997-10-27 | 554 | 554 | 520 | 535 | 13,000 | 5,350 |
| 1997-10-24 | 510 | 560 | 500 | 560 | 33,000 | 5,600 |
| 1997-10-23 | 500 | 510 | 490 | 510 | 45,000 | 5,100 |
| 1997-10-22 | 459 | 489 | 459 | 484 | 45,000 | 4,840 |
| 1997-10-21 | 437 | 459 | 437 | 459 | 9,000 | 4,590 |
| 1997-10-20 | 447 | 447 | 447 | 447 | 2,000 | 4,470 |
| 1997-10-17 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 1997-10-16 | 448 | 450 | 440 | 450 | 11,000 | 4,500 |
| 1997-10-15 | 430 | 449 | 430 | 449 | 10,000 | 4,490 |
| 1997-10-08 | 424 | 440 | 424 | 440 | 2,000 | 4,400 |
| 1997-10-06 | 455 | 455 | 454 | 454 | 6,000 | 4,540 |
| 1997-10-03 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 1997-10-02 | 460 | 465 | 455 | 465 | 11,000 | 4,650 |
| 1997-10-01 | 433 | 460 | 430 | 460 | 21,000 | 4,600 |
| 1997-09-30 | 423 | 438 | 423 | 438 | 16,000 | 4,380 |
| 1997-09-29 | 458 | 458 | 458 | 458 | 6,000 | 4,580 |
| 1997-09-26 | 468 | 475 | 468 | 473 | 8,000 | 4,730 |
| 1997-09-25 | 489 | 489 | 475 | 475 | 4,000 | 4,750 |
| 1997-09-24 | 484 | 484 | 484 | 484 | 9,000 | 4,840 |
| 1997-09-22 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 1997-09-19 | 516 | 516 | 515 | 515 | 2,000 | 5,150 |
| 1997-09-18 | 519 | 519 | 516 | 516 | 8,000 | 5,160 |
| 1997-09-17 | 500 | 519 | 500 | 519 | 5,000 | 5,190 |
| 1997-09-16 | 505 | 520 | 505 | 520 | 6,000 | 5,200 |
| 1997-09-12 | 505 | 505 | 505 | 505 | 8,000 | 5,050 |
| 1997-09-10 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1997-09-09 | 500 | 534 | 500 | 534 | 9,000 | 5,340 |
| 1997-09-05 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 1997-09-04 | 543 | 550 | 543 | 550 | 10,000 | 5,500 |
| 1997-09-03 | 530 | 543 | 530 | 543 | 9,000 | 5,430 |
| 1997-08-29 | 520 | 540 | 520 | 540 | 7,000 | 5,400 |
| 1997-08-25 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 1997-08-22 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1997-08-21 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1997-08-20 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1997-08-19 | 558 | 558 | 557 | 557 | 6,000 | 5,570 |
| 1997-08-14 | 540 | 567 | 540 | 567 | 7,000 | 5,670 |
| 1997-08-11 | 544 | 560 | 544 | 560 | 7,000 | 5,600 |
| 1997-08-06 | 554 | 574 | 554 | 574 | 3,000 | 5,740 |
| 1997-08-05 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 1997-08-04 | 570 | 589 | 570 | 589 | 3,000 | 5,890 |
| 1997-07-31 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1997-07-30 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1997-07-29 | 590 | 600 | 580 | 599 | 8,000 | 5,990 |
| 1997-07-28 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-07-25 | 609 | 609 | 589 | 600 | 7,000 | 6,000 |
| 1997-07-24 | 590 | 600 | 580 | 599 | 6,000 | 5,990 |
| 1997-07-23 | 554 | 574 | 554 | 574 | 6,000 | 5,740 |
| 1997-07-22 | 554 | 554 | 554 | 554 | 7,000 | 5,540 |
| 1997-07-17 | 614 | 614 | 614 | 614 | 3,000 | 6,140 |
| 1997-07-16 | 619 | 619 | 619 | 619 | 24,000 | 6,190 |
| 1997-07-15 | 580 | 600 | 580 | 600 | 8,000 | 6,000 |
| 1997-07-14 | 597 | 597 | 587 | 587 | 2,000 | 5,870 |
| 1997-07-11 | 600 | 627 | 600 | 627 | 35,000 | 6,270 |
| 1997-07-10 | 600 | 610 | 600 | 610 | 2,000 | 6,100 |
| 1997-07-09 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-07-08 | 599 | 629 | 599 | 628 | 34,000 | 6,280 |
| 1997-07-07 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1997-07-04 | 630 | 630 | 605 | 605 | 4,000 | 6,050 |
| 1997-07-03 | 625 | 645 | 625 | 639 | 24,000 | 6,390 |
| 1997-07-01 | 630 | 640 | 630 | 640 | 3,000 | 6,400 |
| 1997-06-30 | 640 | 650 | 640 | 650 | 26,000 | 6,500 |
| 1997-06-27 | 605 | 650 | 605 | 650 | 13,000 | 6,500 |
| 1997-06-26 | 624 | 645 | 624 | 645 | 5,000 | 6,450 |
| 1997-06-25 | 613 | 624 | 603 | 624 | 21,000 | 6,240 |
| 1997-06-24 | 603 | 603 | 603 | 603 | 3,000 | 6,030 |
| 1997-06-23 | 654 | 654 | 653 | 653 | 19,000 | 6,530 |
| 1997-06-20 | 634 | 660 | 634 | 658 | 18,000 | 6,580 |
| 1997-06-19 | 659 | 659 | 639 | 640 | 11,000 | 6,400 |
| 1997-06-18 | 671 | 671 | 660 | 661 | 20,000 | 6,610 |
| 1997-06-17 | 640 | 677 | 640 | 677 | 39,000 | 6,770 |
| 1997-06-16 | 649 | 649 | 628 | 649 | 34,000 | 6,490 |
| 1997-06-13 | 600 | 655 | 595 | 655 | 103,000 | 6,550 |
| 1997-06-12 | 574 | 600 | 574 | 595 | 20,000 | 5,950 |
| 1997-06-11 | 540 | 580 | 540 | 580 | 41,000 | 5,800 |
| 1997-06-10 | 555 | 560 | 555 | 560 | 6,000 | 5,600 |
| 1997-06-06 | 527 | 527 | 527 | 527 | 1,000 | 5,270 |
| 1997-06-05 | 557 | 557 | 557 | 557 | 11,000 | 5,570 |
| 1997-05-30 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 1997-05-29 | 567 | 567 | 567 | 567 | 3,000 | 5,670 |
| 1997-05-28 | 550 | 566 | 550 | 566 | 10,000 | 5,660 |
| 1997-05-26 | 567 | 567 | 560 | 560 | 2,000 | 5,600 |
| 1997-05-23 | 568 | 568 | 568 | 568 | 1,000 | 5,680 |
| 1997-05-22 | 568 | 568 | 568 | 568 | 4,000 | 5,680 |
| 1997-05-21 | 550 | 570 | 550 | 570 | 4,000 | 5,700 |
| 1997-05-20 | 558 | 570 | 558 | 570 | 11,000 | 5,700 |
| 1997-05-19 | 545 | 555 | 545 | 550 | 7,000 | 5,500 |
| 1997-05-16 | 519 | 550 | 519 | 550 | 11,000 | 5,500 |
| 1997-05-15 | 525 | 549 | 525 | 549 | 7,000 | 5,490 |
| 1997-05-13 | 545 | 549 | 519 | 545 | 9,000 | 5,450 |
| 1997-05-12 | 550 | 555 | 525 | 525 | 5,000 | 5,250 |
| 1997-05-09 | 548 | 560 | 548 | 560 | 5,000 | 5,600 |
| 1997-05-08 | 549 | 549 | 549 | 549 | 6,000 | 5,490 |
| 1997-05-07 | 549 | 549 | 548 | 548 | 3,000 | 5,480 |
| 1997-05-06 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1997-05-02 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-04-30 | 505 | 520 | 505 | 520 | 3,000 | 5,200 |
| 1997-04-28 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-04-25 | 515 | 515 | 510 | 510 | 8,000 | 5,100 |
| 1997-04-23 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1997-04-22 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1997-04-21 | 545 | 545 | 525 | 525 | 10,000 | 5,250 |
| 1997-04-18 | 501 | 515 | 495 | 515 | 9,000 | 5,150 |
| 1997-04-16 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1997-04-15 | 499 | 515 | 499 | 515 | 5,000 | 5,150 |
| 1997-04-11 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 1997-04-09 | 530 | 530 | 525 | 525 | 3,000 | 5,250 |
| 1997-04-08 | 541 | 555 | 541 | 555 | 6,000 | 5,550 |
| 1997-04-07 | 564 | 564 | 551 | 551 | 4,000 | 5,510 |
| 1997-04-04 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1997-04-03 | 551 | 570 | 551 | 570 | 9,000 | 5,700 |
| 1997-04-02 | 555 | 560 | 555 | 560 | 4,000 | 5,600 |
| 1997-04-01 | 570 | 570 | 560 | 560 | 8,000 | 5,600 |
| 1997-03-31 | 550 | 560 | 550 | 560 | 2,000 | 5,600 |
| 1997-03-28 | 570 | 570 | 570 | 570 | 8,000 | 5,700 |
| 1997-03-27 | 580 | 584 | 552 | 570 | 6,000 | 5,700 |
| 1997-03-26 | 580 | 585 | 580 | 585 | 9,000 | 5,850 |
| 1997-03-25 | 570 | 570 | 549 | 570 | 23,000 | 5,700 |
| 1997-03-24 | 550 | 560 | 550 | 560 | 11,000 | 5,600 |
| 1997-03-21 | 565 | 565 | 560 | 560 | 2,000 | 5,600 |
| 1997-03-19 | 544 | 565 | 543 | 565 | 14,000 | 5,650 |
| 1997-03-18 | 551 | 551 | 541 | 541 | 12,000 | 5,410 |
| 1997-03-17 | 540 | 545 | 540 | 545 | 20,000 | 5,450 |
| 1997-03-14 | 541 | 541 | 541 | 541 | 15,000 | 5,410 |
| 1997-03-13 | 551 | 554 | 550 | 554 | 7,000 | 5,540 |
| 1997-03-12 | 565 | 565 | 545 | 555 | 4,000 | 5,550 |
| 1997-03-11 | 540 | 559 | 540 | 559 | 26,000 | 5,590 |
| 1997-03-10 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1997-03-07 | 554 | 554 | 540 | 550 | 10,000 | 5,500 |
| 1997-03-06 | 540 | 555 | 540 | 554 | 10,000 | 5,540 |
| 1997-03-05 | 542 | 560 | 542 | 560 | 35,000 | 5,600 |
| 1997-03-04 | 535 | 542 | 534 | 542 | 34,000 | 5,420 |
| 1997-03-03 | 521 | 526 | 520 | 522 | 6,000 | 5,220 |
| 1997-02-28 | 531 | 531 | 531 | 531 | 6,000 | 5,310 |
| 1997-02-27 | 531 | 540 | 531 | 540 | 7,000 | 5,400 |
| 1997-02-26 | 540 | 550 | 540 | 550 | 11,000 | 5,500 |
| 1997-02-25 | 568 | 570 | 568 | 570 | 4,000 | 5,700 |
| 1997-02-21 | 531 | 570 | 531 | 570 | 19,000 | 5,700 |
| 1997-02-20 | 520 | 540 | 520 | 540 | 13,000 | 5,400 |
| 1997-02-19 | 521 | 521 | 520 | 520 | 10,000 | 5,200 |
| 1997-02-17 | 520 | 540 | 520 | 540 | 3,000 | 5,400 |
| 1997-02-14 | 520 | 540 | 520 | 540 | 11,000 | 5,400 |
| 1997-02-13 | 540 | 540 | 520 | 520 | 11,000 | 5,200 |
| 1997-02-12 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-02-10 | 550 | 550 | 548 | 550 | 4,000 | 5,500 |
| 1997-02-06 | 552 | 565 | 552 | 560 | 7,000 | 5,600 |
| 1997-02-05 | 570 | 570 | 551 | 551 | 26,000 | 5,510 |
| 1997-02-03 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-01-27 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1997-01-24 | 580 | 580 | 560 | 560 | 4,000 | 5,600 |
| 1997-01-21 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-01-20 | 600 | 600 | 580 | 580 | 2,000 | 5,800 |
| 1997-01-16 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-01-14 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1997-01-10 | 551 | 551 | 550 | 550 | 5,000 | 5,500 |
| 1997-01-09 | 600 | 603 | 574 | 574 | 6,000 | 5,740 |
| 1997-01-08 | 601 | 601 | 600 | 600 | 2,000 | 6,000 |
| 1997-01-07 | 616 | 616 | 616 | 616 | 1,000 | 6,160 |
| 1997-01-06 | 644 | 644 | 644 | 644 | 1,000 | 6,440 |
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