9767 日建工学(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 272 | 285 | 265 | 285 | 6,000 | 2,850 |
| 1998-12-29 | 285 | 290 | 285 | 290 | 21,000 | 2,900 |
| 1998-12-28 | 285 | 286 | 285 | 286 | 3,000 | 2,860 |
| 1998-12-25 | 289 | 289 | 271 | 288 | 12,000 | 2,880 |
| 1998-12-24 | 270 | 270 | 270 | 270 | 38,000 | 2,700 |
| 1998-12-22 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1998-12-21 | 270 | 270 | 265 | 270 | 6,000 | 2,700 |
| 1998-12-18 | 267 | 270 | 267 | 270 | 2,000 | 2,700 |
| 1998-12-16 | 265 | 270 | 260 | 270 | 13,000 | 2,700 |
| 1998-12-15 | 267 | 267 | 265 | 265 | 29,000 | 2,650 |
| 1998-12-14 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1998-12-11 | 268 | 282 | 267 | 282 | 3,000 | 2,820 |
| 1998-12-10 | 267 | 292 | 267 | 292 | 12,000 | 2,920 |
| 1998-12-09 | 268 | 268 | 267 | 267 | 2,000 | 2,670 |
| 1998-12-08 | 285 | 285 | 265 | 284 | 5,000 | 2,840 |
| 1998-12-04 | 285 | 300 | 285 | 300 | 8,000 | 3,000 |
| 1998-12-01 | 285 | 285 | 280 | 285 | 17,000 | 2,850 |
| 1998-11-30 | 285 | 286 | 285 | 285 | 6,000 | 2,850 |
| 1998-11-27 | 280 | 280 | 276 | 276 | 12,000 | 2,760 |
| 1998-11-26 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1998-11-25 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1998-11-24 | 281 | 281 | 265 | 265 | 13,000 | 2,650 |
| 1998-11-20 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1998-11-18 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1998-11-17 | 292 | 292 | 289 | 289 | 6,000 | 2,890 |
| 1998-11-16 | 265 | 295 | 265 | 295 | 19,000 | 2,950 |
| 1998-11-13 | 270 | 270 | 260 | 265 | 7,000 | 2,650 |
| 1998-11-12 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1998-11-11 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1998-11-10 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1998-11-09 | 291 | 291 | 280 | 280 | 9,000 | 2,800 |
| 1998-11-06 | 292 | 292 | 291 | 291 | 2,000 | 2,910 |
| 1998-11-05 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 1998-11-04 | 292 | 292 | 292 | 292 | 4,000 | 2,920 |
| 1998-10-29 | 282 | 292 | 282 | 292 | 2,000 | 2,920 |
| 1998-10-27 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1998-10-26 | 302 | 302 | 302 | 302 | 4,000 | 3,020 |
| 1998-10-23 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1998-10-21 | 289 | 302 | 289 | 302 | 14,000 | 3,020 |
| 1998-10-19 | 259 | 290 | 259 | 290 | 29,000 | 2,900 |
| 1998-10-14 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1998-10-13 | 235 | 304 | 235 | 304 | 13,000 | 3,040 |
| 1998-10-12 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-10-09 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1998-10-08 | 250 | 250 | 245 | 245 | 12,000 | 2,450 |
| 1998-10-07 | 232 | 250 | 232 | 250 | 9,000 | 2,500 |
| 1998-10-06 | 230 | 230 | 221 | 230 | 6,000 | 2,300 |
| 1998-10-05 | 230 | 230 | 220 | 230 | 14,000 | 2,300 |
| 1998-10-02 | 239 | 240 | 230 | 235 | 9,000 | 2,350 |
| 1998-10-01 | 225 | 240 | 225 | 240 | 18,000 | 2,400 |
| 1998-09-30 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1998-09-29 | 285 | 286 | 285 | 286 | 8,000 | 2,860 |
| 1998-09-25 | 315 | 315 | 290 | 300 | 17,000 | 3,000 |
| 1998-09-24 | 310 | 310 | 300 | 310 | 10,000 | 3,100 |
| 1998-09-22 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-09-21 | 320 | 325 | 320 | 325 | 14,000 | 3,250 |
| 1998-09-18 | 300 | 320 | 300 | 320 | 10,000 | 3,200 |
| 1998-09-17 | 319 | 319 | 319 | 319 | 35,000 | 3,190 |
| 1998-09-14 | 324 | 324 | 323 | 323 | 11,000 | 3,230 |
| 1998-09-11 | 309 | 319 | 309 | 319 | 2,000 | 3,190 |
| 1998-09-10 | 300 | 319 | 300 | 319 | 19,000 | 3,190 |
| 1998-09-09 | 340 | 340 | 305 | 320 | 5,000 | 3,200 |
| 1998-09-07 | 330 | 340 | 330 | 340 | 2,000 | 3,400 |
| 1998-09-03 | 346 | 350 | 344 | 350 | 9,000 | 3,500 |
| 1998-09-02 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 1998-09-01 | 332 | 338 | 332 | 338 | 4,000 | 3,380 |
| 1998-08-31 | 320 | 335 | 320 | 335 | 5,000 | 3,350 |
| 1998-08-28 | 321 | 329 | 321 | 329 | 3,000 | 3,290 |
| 1998-08-27 | 310 | 330 | 300 | 330 | 17,000 | 3,300 |
| 1998-08-26 | 321 | 321 | 321 | 321 | 6,000 | 3,210 |
| 1998-08-25 | 326 | 326 | 311 | 321 | 17,000 | 3,210 |
| 1998-08-24 | 320 | 326 | 314 | 321 | 14,000 | 3,210 |
| 1998-08-21 | 334 | 334 | 320 | 320 | 2,000 | 3,200 |
| 1998-08-20 | 324 | 339 | 324 | 339 | 6,000 | 3,390 |
| 1998-08-19 | 329 | 329 | 329 | 329 | 5,000 | 3,290 |
| 1998-08-18 | 319 | 330 | 315 | 329 | 14,000 | 3,290 |
| 1998-08-17 | 320 | 320 | 310 | 320 | 7,000 | 3,200 |
| 1998-08-14 | 335 | 335 | 330 | 330 | 17,000 | 3,300 |
| 1998-08-13 | 330 | 340 | 330 | 336 | 16,000 | 3,360 |
| 1998-08-12 | 333 | 334 | 330 | 330 | 11,000 | 3,300 |
| 1998-08-11 | 334 | 340 | 334 | 334 | 7,000 | 3,340 |
| 1998-08-10 | 366 | 369 | 366 | 369 | 10,000 | 3,690 |
| 1998-08-06 | 351 | 371 | 351 | 371 | 9,000 | 3,710 |
| 1998-08-04 | 385 | 385 | 379 | 379 | 11,000 | 3,790 |
| 1998-08-03 | 390 | 390 | 370 | 385 | 6,000 | 3,850 |
| 1998-07-31 | 380 | 390 | 380 | 390 | 6,000 | 3,900 |
| 1998-07-29 | 389 | 389 | 379 | 380 | 11,000 | 3,800 |
| 1998-07-28 | 380 | 390 | 380 | 390 | 5,000 | 3,900 |
| 1998-07-27 | 399 | 400 | 399 | 400 | 8,000 | 4,000 |
| 1998-07-24 | 394 | 399 | 394 | 399 | 9,000 | 3,990 |
| 1998-07-23 | 399 | 399 | 399 | 399 | 14,000 | 3,990 |
| 1998-07-22 | 402 | 402 | 402 | 402 | 8,000 | 4,020 |
| 1998-07-21 | 408 | 408 | 405 | 405 | 11,000 | 4,050 |
| 1998-07-17 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1998-07-16 | 409 | 409 | 409 | 409 | 9,000 | 4,090 |
| 1998-07-14 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1998-07-10 | 419 | 419 | 419 | 419 | 9,000 | 4,190 |
| 1998-07-09 | 407 | 422 | 407 | 422 | 10,000 | 4,220 |
| 1998-07-08 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1998-07-07 | 410 | 411 | 401 | 410 | 6,000 | 4,100 |
| 1998-07-06 | 449 | 450 | 420 | 420 | 23,000 | 4,200 |
| 1998-07-03 | 410 | 450 | 410 | 450 | 48,000 | 4,500 |
| 1998-07-02 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 1998-07-01 | 395 | 410 | 390 | 410 | 18,000 | 4,100 |
| 1998-06-30 | 375 | 390 | 375 | 390 | 22,000 | 3,900 |
| 1998-06-29 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1998-06-26 | 372 | 385 | 371 | 385 | 16,000 | 3,850 |
| 1998-06-25 | 364 | 375 | 357 | 375 | 19,000 | 3,750 |
| 1998-06-24 | 349 | 365 | 349 | 365 | 32,000 | 3,650 |
| 1998-06-23 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-06-22 | 356 | 356 | 350 | 350 | 4,000 | 3,500 |
| 1998-06-19 | 358 | 358 | 355 | 355 | 3,000 | 3,550 |
| 1998-06-18 | 348 | 360 | 348 | 360 | 16,000 | 3,600 |
| 1998-06-16 | 345 | 345 | 334 | 334 | 7,000 | 3,340 |
| 1998-06-15 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1998-06-12 | 344 | 344 | 330 | 330 | 2,000 | 3,300 |
| 1998-06-11 | 345 | 345 | 334 | 344 | 4,000 | 3,440 |
| 1998-06-10 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1998-06-09 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1998-06-08 | 361 | 361 | 350 | 350 | 4,000 | 3,500 |
| 1998-06-04 | 370 | 388 | 370 | 388 | 12,000 | 3,880 |
| 1998-06-03 | 375 | 380 | 370 | 380 | 9,000 | 3,800 |
| 1998-06-01 | 389 | 394 | 380 | 380 | 11,000 | 3,800 |
| 1998-05-28 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-05-27 | 380 | 395 | 380 | 395 | 9,000 | 3,950 |
| 1998-05-25 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-05-22 | 360 | 380 | 360 | 379 | 11,000 | 3,790 |
| 1998-05-19 | 389 | 389 | 384 | 389 | 8,000 | 3,890 |
| 1998-05-15 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1998-05-14 | 379 | 388 | 378 | 388 | 9,000 | 3,880 |
| 1998-05-13 | 370 | 380 | 370 | 380 | 4,000 | 3,800 |
| 1998-05-12 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-05-11 | 387 | 387 | 377 | 387 | 6,000 | 3,870 |
| 1998-05-08 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-05-07 | 365 | 389 | 365 | 389 | 8,000 | 3,890 |
| 1998-05-06 | 385 | 385 | 370 | 370 | 5,000 | 3,700 |
| 1998-04-28 | 385 | 420 | 385 | 420 | 6,000 | 4,200 |
| 1998-04-27 | 392 | 392 | 390 | 390 | 8,000 | 3,900 |
| 1998-04-24 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1998-04-23 | 409 | 409 | 393 | 393 | 4,000 | 3,930 |
| 1998-04-21 | 410 | 420 | 410 | 420 | 5,000 | 4,200 |
| 1998-04-20 | 391 | 405 | 391 | 405 | 6,000 | 4,050 |
| 1998-04-15 | 401 | 435 | 401 | 435 | 14,000 | 4,350 |
| 1998-04-09 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1998-04-07 | 412 | 427 | 412 | 427 | 5,000 | 4,270 |
| 1998-03-31 | 447 | 447 | 447 | 447 | 3,000 | 4,470 |
| 1998-03-26 | 435 | 450 | 435 | 450 | 6,000 | 4,500 |
| 1998-03-25 | 438 | 450 | 430 | 450 | 16,000 | 4,500 |
| 1998-03-24 | 425 | 433 | 425 | 433 | 3,000 | 4,330 |
| 1998-03-23 | 450 | 450 | 430 | 430 | 3,000 | 4,300 |
| 1998-03-20 | 440 | 445 | 440 | 445 | 2,000 | 4,450 |
| 1998-03-19 | 430 | 450 | 430 | 450 | 33,000 | 4,500 |
| 1998-03-18 | 450 | 450 | 430 | 430 | 4,000 | 4,300 |
| 1998-03-17 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1998-03-16 | 459 | 459 | 459 | 459 | 7,000 | 4,590 |
| 1998-03-13 | 446 | 460 | 436 | 460 | 19,000 | 4,600 |
| 1998-03-10 | 450 | 467 | 450 | 467 | 4,000 | 4,670 |
| 1998-03-06 | 450 | 469 | 440 | 468 | 12,000 | 4,680 |
| 1998-03-05 | 461 | 461 | 450 | 450 | 10,000 | 4,500 |
| 1998-03-04 | 469 | 469 | 460 | 465 | 18,000 | 4,650 |
| 1998-03-03 | 474 | 474 | 468 | 469 | 18,000 | 4,690 |
| 1998-03-02 | 489 | 489 | 474 | 474 | 7,000 | 4,740 |
| 1998-02-26 | 499 | 499 | 499 | 499 | 4,000 | 4,990 |
| 1998-02-25 | 498 | 500 | 495 | 500 | 21,000 | 5,000 |
| 1998-02-24 | 493 | 496 | 483 | 493 | 9,000 | 4,930 |
| 1998-02-23 | 530 | 545 | 513 | 513 | 35,000 | 5,130 |
| 1998-02-20 | 509 | 525 | 509 | 523 | 26,000 | 5,230 |
| 1998-02-19 | 510 | 530 | 500 | 529 | 48,000 | 5,290 |
| 1998-02-18 | 500 | 530 | 500 | 510 | 60,000 | 5,100 |
| 1998-02-17 | 479 | 491 | 475 | 490 | 24,000 | 4,900 |
| 1998-02-16 | 488 | 488 | 468 | 479 | 21,000 | 4,790 |
| 1998-02-13 | 473 | 478 | 468 | 478 | 13,000 | 4,780 |
| 1998-02-12 | 475 | 475 | 474 | 474 | 6,000 | 4,740 |
| 1998-02-10 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1998-02-09 | 479 | 479 | 478 | 478 | 4,000 | 4,780 |
| 1998-02-06 | 469 | 479 | 469 | 479 | 22,000 | 4,790 |
| 1998-02-05 | 475 | 479 | 475 | 479 | 3,000 | 4,790 |
| 1998-02-04 | 485 | 485 | 480 | 485 | 3,000 | 4,850 |
| 1998-02-03 | 489 | 490 | 489 | 490 | 7,000 | 4,900 |
| 1998-02-02 | 504 | 504 | 489 | 489 | 6,000 | 4,890 |
| 1998-01-30 | 504 | 505 | 495 | 504 | 21,000 | 5,040 |
| 1998-01-29 | 515 | 515 | 500 | 504 | 20,000 | 5,040 |
| 1998-01-28 | 470 | 519 | 470 | 519 | 53,000 | 5,190 |
| 1998-01-27 | 445 | 470 | 445 | 470 | 19,000 | 4,700 |
| 1998-01-26 | 420 | 440 | 420 | 440 | 8,000 | 4,400 |
| 1998-01-23 | 400 | 430 | 400 | 430 | 32,000 | 4,300 |
| 1998-01-22 | 390 | 400 | 390 | 400 | 15,000 | 4,000 |
| 1998-01-21 | 370 | 397 | 370 | 396 | 23,000 | 3,960 |
| 1998-01-20 | 385 | 390 | 385 | 390 | 11,000 | 3,900 |
| 1998-01-19 | 349 | 385 | 349 | 385 | 15,000 | 3,850 |
| 1998-01-14 | 354 | 360 | 354 | 360 | 25,000 | 3,600 |
| 1998-01-13 | 359 | 359 | 354 | 354 | 3,000 | 3,540 |
| 1998-01-12 | 346 | 354 | 346 | 354 | 4,000 | 3,540 |
| 1998-01-09 | 348 | 348 | 348 | 348 | 4,000 | 3,480 |
| 1998-01-08 | 379 | 379 | 350 | 350 | 9,000 | 3,500 |
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