9767 日建工学(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 280 | 280 | 278 | 279 | 4,000 | 2,790 |
| 1999-12-29 | 270 | 270 | 260 | 260 | 10,000 | 2,600 |
| 1999-12-28 | 267 | 275 | 267 | 275 | 4,000 | 2,750 |
| 1999-12-27 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 1999-12-24 | 249 | 280 | 249 | 280 | 35,000 | 2,800 |
| 1999-12-22 | 272 | 280 | 272 | 280 | 3,000 | 2,800 |
| 1999-12-21 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 1999-12-20 | 275 | 275 | 266 | 266 | 6,000 | 2,660 |
| 1999-12-17 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1999-12-16 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1999-12-15 | 280 | 280 | 270 | 270 | 2,000 | 2,700 |
| 1999-12-14 | 266 | 270 | 266 | 270 | 11,000 | 2,700 |
| 1999-12-13 | 266 | 270 | 265 | 265 | 11,000 | 2,650 |
| 1999-12-10 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1999-12-08 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1999-12-07 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1999-12-06 | 267 | 280 | 267 | 280 | 6,000 | 2,800 |
| 1999-12-02 | 280 | 285 | 260 | 260 | 44,000 | 2,600 |
| 1999-12-01 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1999-11-30 | 280 | 280 | 270 | 270 | 14,000 | 2,700 |
| 1999-11-29 | 329 | 329 | 250 | 280 | 70,000 | 2,800 |
| 1999-11-26 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1999-11-25 | 300 | 310 | 300 | 310 | 11,000 | 3,100 |
| 1999-11-24 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1999-11-22 | 305 | 305 | 305 | 305 | 8,000 | 3,050 |
| 1999-11-19 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 1999-11-18 | 298 | 298 | 285 | 285 | 9,000 | 2,850 |
| 1999-11-16 | 285 | 305 | 285 | 305 | 3,000 | 3,050 |
| 1999-11-12 | 290 | 290 | 285 | 285 | 8,000 | 2,850 |
| 1999-11-11 | 291 | 291 | 290 | 290 | 9,000 | 2,900 |
| 1999-11-10 | 295 | 295 | 295 | 295 | 7,000 | 2,950 |
| 1999-11-09 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-11-08 | 310 | 310 | 300 | 300 | 9,000 | 3,000 |
| 1999-11-05 | 299 | 300 | 299 | 300 | 6,000 | 3,000 |
| 1999-11-04 | 296 | 300 | 296 | 296 | 9,000 | 2,960 |
| 1999-11-02 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1999-11-01 | 300 | 300 | 295 | 295 | 5,000 | 2,950 |
| 1999-10-29 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1999-10-28 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-10-27 | 310 | 310 | 300 | 310 | 9,000 | 3,100 |
| 1999-10-25 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 1999-10-22 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 1999-10-21 | 301 | 301 | 300 | 300 | 7,000 | 3,000 |
| 1999-10-20 | 300 | 300 | 300 | 300 | 12,000 | 3,000 |
| 1999-10-18 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1999-10-14 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-10-13 | 310 | 320 | 310 | 320 | 7,000 | 3,200 |
| 1999-10-12 | 325 | 325 | 315 | 325 | 10,000 | 3,250 |
| 1999-10-08 | 314 | 314 | 310 | 314 | 11,000 | 3,140 |
| 1999-10-06 | 318 | 320 | 315 | 315 | 4,000 | 3,150 |
| 1999-10-01 | 320 | 325 | 320 | 325 | 3,000 | 3,250 |
| 1999-09-30 | 315 | 320 | 300 | 320 | 10,000 | 3,200 |
| 1999-09-29 | 335 | 335 | 325 | 325 | 11,000 | 3,250 |
| 1999-09-28 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1999-09-27 | 335 | 347 | 330 | 330 | 10,000 | 3,300 |
| 1999-09-24 | 335 | 354 | 330 | 330 | 9,000 | 3,300 |
| 1999-09-22 | 335 | 339 | 330 | 330 | 7,000 | 3,300 |
| 1999-09-21 | 330 | 338 | 330 | 338 | 7,000 | 3,380 |
| 1999-09-20 | 331 | 331 | 325 | 325 | 19,000 | 3,250 |
| 1999-09-17 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1999-09-16 | 333 | 353 | 330 | 330 | 4,000 | 3,300 |
| 1999-09-14 | 345 | 345 | 330 | 330 | 8,000 | 3,300 |
| 1999-09-10 | 358 | 358 | 345 | 357 | 4,000 | 3,570 |
| 1999-09-09 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1999-09-07 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 1999-09-03 | 346 | 360 | 346 | 360 | 42,000 | 3,600 |
| 1999-09-02 | 360 | 361 | 360 | 361 | 28,000 | 3,610 |
| 1999-09-01 | 344 | 350 | 344 | 350 | 6,000 | 3,500 |
| 1999-08-31 | 345 | 349 | 345 | 345 | 6,000 | 3,450 |
| 1999-08-30 | 349 | 349 | 345 | 345 | 8,000 | 3,450 |
| 1999-08-27 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1999-08-26 | 350 | 350 | 341 | 341 | 9,000 | 3,410 |
| 1999-08-25 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 1999-08-24 | 346 | 346 | 345 | 345 | 8,000 | 3,450 |
| 1999-08-23 | 346 | 346 | 345 | 345 | 4,000 | 3,450 |
| 1999-08-20 | 340 | 340 | 337 | 337 | 9,000 | 3,370 |
| 1999-08-19 | 348 | 348 | 340 | 340 | 13,000 | 3,400 |
| 1999-08-18 | 350 | 350 | 336 | 348 | 8,000 | 3,480 |
| 1999-08-17 | 337 | 355 | 337 | 355 | 5,000 | 3,550 |
| 1999-08-16 | 350 | 350 | 350 | 350 | 12,000 | 3,500 |
| 1999-08-13 | 360 | 360 | 350 | 350 | 8,000 | 3,500 |
| 1999-08-12 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1999-08-11 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 1999-08-10 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-08-09 | 351 | 366 | 351 | 366 | 3,000 | 3,660 |
| 1999-08-06 | 351 | 355 | 351 | 355 | 6,000 | 3,550 |
| 1999-08-05 | 351 | 351 | 351 | 351 | 5,000 | 3,510 |
| 1999-08-04 | 350 | 350 | 350 | 350 | 12,000 | 3,500 |
| 1999-08-03 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1999-08-02 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-07-30 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 1999-07-29 | 365 | 375 | 365 | 375 | 4,000 | 3,750 |
| 1999-07-28 | 370 | 370 | 365 | 365 | 2,000 | 3,650 |
| 1999-07-27 | 371 | 371 | 370 | 370 | 3,000 | 3,700 |
| 1999-07-26 | 371 | 371 | 370 | 370 | 9,000 | 3,700 |
| 1999-07-23 | 380 | 400 | 370 | 370 | 12,000 | 3,700 |
| 1999-07-22 | 372 | 372 | 370 | 370 | 12,000 | 3,700 |
| 1999-07-21 | 380 | 380 | 372 | 372 | 3,000 | 3,720 |
| 1999-07-19 | 381 | 381 | 375 | 375 | 14,000 | 3,750 |
| 1999-07-16 | 382 | 385 | 380 | 380 | 8,000 | 3,800 |
| 1999-07-15 | 380 | 381 | 380 | 381 | 3,000 | 3,810 |
| 1999-07-14 | 373 | 380 | 372 | 380 | 6,000 | 3,800 |
| 1999-07-13 | 368 | 368 | 368 | 368 | 4,000 | 3,680 |
| 1999-07-12 | 370 | 370 | 365 | 366 | 5,000 | 3,660 |
| 1999-07-09 | 380 | 380 | 370 | 370 | 10,000 | 3,700 |
| 1999-07-08 | 381 | 381 | 380 | 380 | 4,000 | 3,800 |
| 1999-07-07 | 375 | 375 | 370 | 371 | 7,000 | 3,710 |
| 1999-07-06 | 380 | 385 | 365 | 365 | 12,000 | 3,650 |
| 1999-07-05 | 390 | 390 | 380 | 380 | 14,000 | 3,800 |
| 1999-07-02 | 370 | 375 | 365 | 375 | 6,000 | 3,750 |
| 1999-07-01 | 370 | 370 | 367 | 367 | 2,000 | 3,670 |
| 1999-06-30 | 365 | 375 | 360 | 360 | 4,000 | 3,600 |
| 1999-06-29 | 359 | 360 | 359 | 360 | 2,000 | 3,600 |
| 1999-06-28 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 1999-06-25 | 379 | 379 | 375 | 375 | 6,000 | 3,750 |
| 1999-06-24 | 379 | 379 | 379 | 379 | 6,000 | 3,790 |
| 1999-06-23 | 375 | 379 | 375 | 379 | 6,000 | 3,790 |
| 1999-06-22 | 375 | 379 | 375 | 375 | 4,000 | 3,750 |
| 1999-06-21 | 377 | 377 | 370 | 370 | 7,000 | 3,700 |
| 1999-06-18 | 359 | 367 | 353 | 367 | 34,000 | 3,670 |
| 1999-06-17 | 360 | 360 | 358 | 360 | 12,000 | 3,600 |
| 1999-06-16 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1999-06-15 | 355 | 355 | 350 | 350 | 12,000 | 3,500 |
| 1999-06-14 | 360 | 360 | 345 | 345 | 7,000 | 3,450 |
| 1999-06-11 | 361 | 361 | 350 | 350 | 5,000 | 3,500 |
| 1999-06-10 | 359 | 360 | 351 | 351 | 7,000 | 3,510 |
| 1999-06-09 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1999-06-07 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1999-06-04 | 357 | 357 | 331 | 331 | 13,000 | 3,310 |
| 1999-06-02 | 360 | 360 | 356 | 356 | 8,000 | 3,560 |
| 1999-06-01 | 356 | 356 | 356 | 356 | 6,000 | 3,560 |
| 1999-05-31 | 360 | 360 | 356 | 356 | 3,000 | 3,560 |
| 1999-05-28 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1999-05-27 | 358 | 358 | 358 | 358 | 3,000 | 3,580 |
| 1999-05-26 | 365 | 365 | 355 | 356 | 5,000 | 3,560 |
| 1999-05-25 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1999-05-24 | 360 | 365 | 360 | 365 | 2,000 | 3,650 |
| 1999-05-21 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-05-20 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-05-19 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1999-05-18 | 376 | 384 | 369 | 370 | 7,000 | 3,700 |
| 1999-05-17 | 367 | 375 | 367 | 367 | 10,000 | 3,670 |
| 1999-05-14 | 380 | 380 | 367 | 367 | 8,000 | 3,670 |
| 1999-05-13 | 382 | 382 | 380 | 380 | 3,000 | 3,800 |
| 1999-05-12 | 381 | 382 | 381 | 382 | 3,000 | 3,820 |
| 1999-05-11 | 381 | 381 | 381 | 381 | 12,000 | 3,810 |
| 1999-05-10 | 376 | 381 | 376 | 381 | 4,000 | 3,810 |
| 1999-05-07 | 372 | 379 | 370 | 370 | 22,000 | 3,700 |
| 1999-05-06 | 367 | 370 | 367 | 370 | 16,000 | 3,700 |
| 1999-04-30 | 367 | 367 | 366 | 366 | 5,000 | 3,660 |
| 1999-04-28 | 371 | 371 | 365 | 365 | 3,000 | 3,650 |
| 1999-04-27 | 367 | 370 | 367 | 370 | 3,000 | 3,700 |
| 1999-04-26 | 362 | 369 | 361 | 369 | 4,000 | 3,690 |
| 1999-04-23 | 374 | 374 | 360 | 360 | 14,000 | 3,600 |
| 1999-04-22 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1999-04-21 | 384 | 384 | 376 | 376 | 6,000 | 3,760 |
| 1999-04-20 | 378 | 384 | 377 | 384 | 4,000 | 3,840 |
| 1999-04-19 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 1999-04-16 | 370 | 393 | 370 | 376 | 10,000 | 3,760 |
| 1999-04-15 | 395 | 395 | 371 | 372 | 9,000 | 3,720 |
| 1999-04-13 | 385 | 390 | 380 | 380 | 8,000 | 3,800 |
| 1999-04-12 | 395 | 395 | 390 | 390 | 8,000 | 3,900 |
| 1999-04-09 | 394 | 396 | 390 | 393 | 20,000 | 3,930 |
| 1999-04-08 | 400 | 400 | 394 | 394 | 18,000 | 3,940 |
| 1999-04-07 | 395 | 395 | 390 | 395 | 28,000 | 3,950 |
| 1999-04-06 | 389 | 390 | 389 | 390 | 9,000 | 3,900 |
| 1999-04-05 | 375 | 389 | 375 | 389 | 9,000 | 3,890 |
| 1999-04-02 | 390 | 390 | 366 | 370 | 17,000 | 3,700 |
| 1999-04-01 | 381 | 386 | 380 | 380 | 24,000 | 3,800 |
| 1999-03-31 | 381 | 398 | 381 | 398 | 4,000 | 3,980 |
| 1999-03-30 | 400 | 400 | 380 | 380 | 28,000 | 3,800 |
| 1999-03-29 | 408 | 408 | 395 | 404 | 18,000 | 4,040 |
| 1999-03-26 | 405 | 410 | 394 | 403 | 70,000 | 4,030 |
| 1999-03-25 | 389 | 400 | 380 | 400 | 49,000 | 4,000 |
| 1999-03-24 | 380 | 389 | 376 | 389 | 34,000 | 3,890 |
| 1999-03-23 | 380 | 383 | 375 | 375 | 66,000 | 3,750 |
| 1999-03-19 | 365 | 370 | 364 | 365 | 27,000 | 3,650 |
| 1999-03-18 | 369 | 370 | 360 | 365 | 24,000 | 3,650 |
| 1999-03-17 | 346 | 359 | 342 | 359 | 24,000 | 3,590 |
| 1999-03-16 | 350 | 359 | 340 | 344 | 11,000 | 3,440 |
| 1999-03-15 | 335 | 335 | 331 | 331 | 6,000 | 3,310 |
| 1999-03-12 | 355 | 355 | 340 | 340 | 17,000 | 3,400 |
| 1999-03-11 | 355 | 357 | 350 | 350 | 15,000 | 3,500 |
| 1999-03-10 | 362 | 362 | 350 | 350 | 26,000 | 3,500 |
| 1999-03-09 | 351 | 355 | 340 | 342 | 32,000 | 3,420 |
| 1999-03-08 | 385 | 385 | 355 | 355 | 30,000 | 3,550 |
| 1999-03-05 | 370 | 370 | 355 | 370 | 20,000 | 3,700 |
| 1999-03-04 | 370 | 376 | 370 | 375 | 16,000 | 3,750 |
| 1999-03-03 | 390 | 390 | 362 | 370 | 22,000 | 3,700 |
| 1999-03-02 | 390 | 400 | 390 | 395 | 75,000 | 3,950 |
| 1999-03-01 | 400 | 400 | 373 | 395 | 153,000 | 3,950 |
| 1999-02-26 | 298 | 330 | 295 | 330 | 79,000 | 3,300 |
| 1999-02-25 | 290 | 290 | 284 | 289 | 6,000 | 2,890 |
| 1999-02-24 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1999-02-23 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1999-02-22 | 281 | 290 | 281 | 290 | 3,000 | 2,900 |
| 1999-02-19 | 290 | 290 | 281 | 281 | 9,000 | 2,810 |
| 1999-02-18 | 299 | 300 | 295 | 295 | 22,000 | 2,950 |
| 1999-02-17 | 285 | 299 | 285 | 299 | 32,000 | 2,990 |
| 1999-02-16 | 286 | 290 | 280 | 290 | 27,000 | 2,900 |
| 1999-02-15 | 285 | 290 | 284 | 290 | 10,000 | 2,900 |
| 1999-02-12 | 286 | 286 | 283 | 285 | 11,000 | 2,850 |
| 1999-02-10 | 280 | 286 | 280 | 286 | 3,000 | 2,860 |
| 1999-02-05 | 280 | 290 | 280 | 290 | 11,000 | 2,900 |
| 1999-02-04 | 275 | 280 | 275 | 280 | 5,000 | 2,800 |
| 1999-02-03 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1999-02-02 | 285 | 290 | 285 | 290 | 9,000 | 2,900 |
| 1999-02-01 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
| 1999-01-29 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1999-01-28 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1999-01-27 | 289 | 295 | 289 | 295 | 5,000 | 2,950 |
| 1999-01-26 | 281 | 296 | 281 | 296 | 3,000 | 2,960 |
| 1999-01-25 | 290 | 294 | 280 | 294 | 6,000 | 2,940 |
| 1999-01-22 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1999-01-21 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1999-01-20 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1999-01-19 | 280 | 285 | 280 | 285 | 2,000 | 2,850 |
| 1999-01-18 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1999-01-14 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1999-01-13 | 289 | 290 | 289 | 290 | 7,000 | 2,900 |
| 1999-01-12 | 270 | 290 | 270 | 290 | 4,000 | 2,900 |
| 1999-01-11 | 295 | 295 | 280 | 280 | 16,000 | 2,800 |
| 1999-01-08 | 295 | 295 | 265 | 265 | 13,000 | 2,650 |
| 1999-01-07 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 1999-01-06 | 299 | 299 | 298 | 298 | 9,000 | 2,980 |
| 1999-01-05 | 290 | 290 | 290 | 290 | 11,000 | 2,900 |
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