9767 日建工学(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 240 | 249 | 240 | 249 | 5,000 | 2,490 |
| 2000-12-26 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2000-12-25 | 269 | 269 | 264 | 264 | 10,000 | 2,640 |
| 2000-12-22 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2000-12-20 | 223 | 226 | 221 | 221 | 33,000 | 2,210 |
| 2000-12-19 | 231 | 231 | 223 | 223 | 58,000 | 2,230 |
| 2000-12-18 | 235 | 237 | 230 | 230 | 18,000 | 2,300 |
| 2000-12-11 | 240 | 241 | 240 | 241 | 2,000 | 2,410 |
| 2000-12-08 | 238 | 240 | 238 | 240 | 3,000 | 2,400 |
| 2000-12-07 | 240 | 240 | 237 | 237 | 2,000 | 2,370 |
| 2000-12-06 | 241 | 241 | 237 | 237 | 4,000 | 2,370 |
| 2000-12-04 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2000-12-01 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2000-11-28 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2000-11-27 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2000-11-24 | 243 | 243 | 243 | 243 | 4,000 | 2,430 |
| 2000-11-22 | 238 | 238 | 236 | 236 | 3,000 | 2,360 |
| 2000-11-21 | 239 | 242 | 239 | 242 | 2,000 | 2,420 |
| 2000-11-20 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2000-11-17 | 239 | 239 | 238 | 238 | 4,000 | 2,380 |
| 2000-11-16 | 243 | 243 | 240 | 240 | 3,000 | 2,400 |
| 2000-11-15 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2000-11-14 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2000-11-13 | 244 | 244 | 244 | 244 | 4,000 | 2,440 |
| 2000-11-10 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 2000-11-09 | 239 | 239 | 239 | 239 | 4,000 | 2,390 |
| 2000-11-08 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
| 2000-11-07 | 244 | 245 | 238 | 238 | 37,000 | 2,380 |
| 2000-11-06 | 239 | 240 | 239 | 240 | 6,000 | 2,400 |
| 2000-11-01 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2000-10-31 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 2000-10-30 | 250 | 250 | 245 | 245 | 3,000 | 2,450 |
| 2000-10-27 | 251 | 251 | 247 | 247 | 3,000 | 2,470 |
| 2000-10-25 | 252 | 252 | 251 | 251 | 3,000 | 2,510 |
| 2000-10-23 | 250 | 250 | 247 | 247 | 2,000 | 2,470 |
| 2000-10-19 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-10-13 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2000-10-12 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2000-10-11 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2000-10-10 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2000-10-05 | 244 | 245 | 244 | 245 | 4,000 | 2,450 |
| 2000-10-04 | 250 | 250 | 245 | 245 | 11,000 | 2,450 |
| 2000-10-03 | 254 | 254 | 254 | 254 | 4,000 | 2,540 |
| 2000-10-02 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
| 2000-09-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-09-26 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2000-09-25 | 269 | 269 | 269 | 269 | 6,000 | 2,690 |
| 2000-09-22 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 2000-09-21 | 252 | 260 | 252 | 260 | 3,000 | 2,600 |
| 2000-09-20 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2000-09-19 | 250 | 250 | 249 | 250 | 4,000 | 2,500 |
| 2000-09-14 | 246 | 249 | 245 | 249 | 6,000 | 2,490 |
| 2000-09-13 | 242 | 245 | 242 | 242 | 3,000 | 2,420 |
| 2000-09-12 | 250 | 250 | 241 | 241 | 5,000 | 2,410 |
| 2000-09-11 | 250 | 251 | 250 | 250 | 9,000 | 2,500 |
| 2000-09-07 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2000-09-05 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2000-09-04 | 258 | 258 | 255 | 255 | 2,000 | 2,550 |
| 2000-08-31 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-08-30 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2000-08-29 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2000-08-28 | 260 | 274 | 260 | 274 | 2,000 | 2,740 |
| 2000-08-25 | 277 | 277 | 260 | 260 | 4,000 | 2,600 |
| 2000-08-24 | 253 | 264 | 252 | 264 | 9,000 | 2,640 |
| 2000-08-21 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2000-08-18 | 251 | 252 | 251 | 251 | 7,000 | 2,510 |
| 2000-08-16 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2000-08-11 | 256 | 256 | 255 | 255 | 4,000 | 2,550 |
| 2000-08-04 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2000-08-03 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2000-08-02 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2000-08-01 | 259 | 259 | 258 | 258 | 2,000 | 2,580 |
| 2000-07-31 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-07-28 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2000-07-27 | 266 | 266 | 265 | 265 | 2,000 | 2,650 |
| 2000-07-26 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-07-25 | 261 | 270 | 261 | 267 | 11,000 | 2,670 |
| 2000-07-24 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-07-21 | 270 | 270 | 260 | 260 | 3,000 | 2,600 |
| 2000-07-19 | 270 | 273 | 270 | 273 | 6,000 | 2,730 |
| 2000-07-18 | 278 | 278 | 275 | 275 | 4,000 | 2,750 |
| 2000-07-17 | 278 | 279 | 278 | 279 | 2,000 | 2,790 |
| 2000-07-14 | 275 | 278 | 273 | 278 | 4,000 | 2,780 |
| 2000-07-13 | 279 | 280 | 275 | 280 | 5,000 | 2,800 |
| 2000-07-12 | 280 | 280 | 275 | 278 | 7,000 | 2,780 |
| 2000-07-11 | 270 | 275 | 270 | 275 | 8,000 | 2,750 |
| 2000-07-10 | 270 | 271 | 270 | 270 | 6,000 | 2,700 |
| 2000-07-07 | 269 | 270 | 269 | 269 | 4,000 | 2,690 |
| 2000-07-06 | 270 | 270 | 260 | 265 | 6,000 | 2,650 |
| 2000-07-05 | 265 | 269 | 265 | 269 | 4,000 | 2,690 |
| 2000-07-04 | 265 | 270 | 265 | 270 | 6,000 | 2,700 |
| 2000-07-03 | 260 | 270 | 260 | 260 | 15,000 | 2,600 |
| 2000-06-30 | 255 | 255 | 250 | 250 | 22,000 | 2,500 |
| 2000-06-29 | 255 | 255 | 250 | 250 | 5,000 | 2,500 |
| 2000-06-28 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2000-06-27 | 255 | 255 | 255 | 255 | 7,000 | 2,550 |
| 2000-06-26 | 253 | 255 | 253 | 255 | 4,000 | 2,550 |
| 2000-06-23 | 253 | 253 | 252 | 253 | 7,000 | 2,530 |
| 2000-06-22 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2000-06-21 | 242 | 245 | 242 | 245 | 4,000 | 2,450 |
| 2000-06-20 | 245 | 245 | 242 | 242 | 15,000 | 2,420 |
| 2000-06-19 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2000-06-14 | 249 | 250 | 245 | 245 | 5,000 | 2,450 |
| 2000-06-13 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-06-09 | 247 | 250 | 247 | 250 | 6,000 | 2,500 |
| 2000-06-08 | 240 | 248 | 240 | 241 | 6,000 | 2,410 |
| 2000-06-07 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2000-06-06 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 2000-06-05 | 240 | 241 | 240 | 241 | 5,000 | 2,410 |
| 2000-06-02 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 2000-06-01 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2000-05-31 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 2000-05-30 | 240 | 243 | 240 | 240 | 20,000 | 2,400 |
| 2000-05-29 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-05-26 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2000-05-25 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2000-05-24 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-05-23 | 245 | 245 | 240 | 240 | 5,000 | 2,400 |
| 2000-05-22 | 245 | 245 | 242 | 242 | 3,000 | 2,420 |
| 2000-05-19 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
| 2000-05-18 | 250 | 250 | 245 | 250 | 7,000 | 2,500 |
| 2000-05-17 | 235 | 243 | 235 | 243 | 9,000 | 2,430 |
| 2000-05-16 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2000-05-15 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-05-12 | 250 | 250 | 241 | 241 | 2,000 | 2,410 |
| 2000-05-09 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-05-08 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2000-05-02 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-05-01 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2000-04-26 | 246 | 255 | 246 | 255 | 3,000 | 2,550 |
| 2000-04-25 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 2000-04-24 | 235 | 239 | 235 | 239 | 2,000 | 2,390 |
| 2000-04-21 | 235 | 235 | 233 | 235 | 15,000 | 2,350 |
| 2000-04-20 | 245 | 245 | 235 | 235 | 17,000 | 2,350 |
| 2000-04-19 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2000-04-18 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 2000-04-17 | 240 | 240 | 230 | 230 | 9,000 | 2,300 |
| 2000-04-14 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-04-13 | 250 | 251 | 250 | 251 | 3,000 | 2,510 |
| 2000-04-12 | 250 | 250 | 245 | 250 | 23,000 | 2,500 |
| 2000-04-11 | 250 | 255 | 250 | 250 | 15,000 | 2,500 |
| 2000-04-10 | 260 | 260 | 245 | 250 | 27,000 | 2,500 |
| 2000-04-07 | 260 | 260 | 250 | 250 | 36,000 | 2,500 |
| 2000-04-06 | 261 | 261 | 260 | 260 | 14,000 | 2,600 |
| 2000-04-05 | 268 | 270 | 260 | 260 | 18,000 | 2,600 |
| 2000-04-04 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2000-04-03 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-03-31 | 275 | 275 | 270 | 270 | 9,000 | 2,700 |
| 2000-03-30 | 270 | 275 | 270 | 275 | 6,000 | 2,750 |
| 2000-03-29 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2000-03-28 | 283 | 283 | 282 | 282 | 3,000 | 2,820 |
| 2000-03-27 | 280 | 285 | 280 | 285 | 5,000 | 2,850 |
| 2000-03-24 | 280 | 280 | 270 | 280 | 12,000 | 2,800 |
| 2000-03-23 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-03-22 | 269 | 270 | 269 | 270 | 4,000 | 2,700 |
| 2000-03-21 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2000-03-17 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2000-03-16 | 260 | 260 | 255 | 255 | 3,000 | 2,550 |
| 2000-03-15 | 255 | 270 | 255 | 270 | 9,000 | 2,700 |
| 2000-03-14 | 266 | 266 | 255 | 255 | 2,000 | 2,550 |
| 2000-03-13 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2000-03-10 | 265 | 265 | 255 | 255 | 7,000 | 2,550 |
| 2000-03-09 | 260 | 265 | 260 | 265 | 11,000 | 2,650 |
| 2000-03-08 | 251 | 259 | 251 | 255 | 20,000 | 2,550 |
| 2000-03-07 | 251 | 251 | 251 | 251 | 6,000 | 2,510 |
| 2000-03-06 | 248 | 250 | 248 | 250 | 27,000 | 2,500 |
| 2000-03-03 | 248 | 248 | 248 | 248 | 23,000 | 2,480 |
| 2000-03-02 | 248 | 248 | 248 | 248 | 6,000 | 2,480 |
| 2000-03-01 | 246 | 247 | 246 | 247 | 4,000 | 2,470 |
| 2000-02-29 | 246 | 261 | 245 | 245 | 17,000 | 2,450 |
| 2000-02-28 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-02-25 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-02-24 | 245 | 245 | 245 | 245 | 14,000 | 2,450 |
| 2000-02-23 | 250 | 250 | 245 | 245 | 10,000 | 2,450 |
| 2000-02-22 | 252 | 252 | 240 | 240 | 21,000 | 2,400 |
| 2000-02-21 | 251 | 252 | 250 | 252 | 14,000 | 2,520 |
| 2000-02-18 | 251 | 255 | 251 | 255 | 26,000 | 2,550 |
| 2000-02-17 | 270 | 270 | 260 | 260 | 17,000 | 2,600 |
| 2000-02-16 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 2000-02-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-02-14 | 275 | 275 | 270 | 270 | 13,000 | 2,700 |
| 2000-02-10 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2000-02-09 | 276 | 295 | 275 | 275 | 13,000 | 2,750 |
| 2000-02-08 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-02-07 | 266 | 275 | 266 | 275 | 4,000 | 2,750 |
| 2000-02-04 | 270 | 270 | 265 | 265 | 8,000 | 2,650 |
| 2000-02-03 | 280 | 280 | 270 | 270 | 6,000 | 2,700 |
| 2000-02-02 | 284 | 284 | 280 | 280 | 5,000 | 2,800 |
| 2000-02-01 | 280 | 285 | 280 | 285 | 6,000 | 2,850 |
| 2000-01-31 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2000-01-28 | 280 | 281 | 280 | 281 | 3,000 | 2,810 |
| 2000-01-27 | 282 | 282 | 281 | 282 | 6,000 | 2,820 |
| 2000-01-26 | 281 | 282 | 281 | 282 | 6,000 | 2,820 |
| 2000-01-25 | 290 | 290 | 280 | 281 | 7,000 | 2,810 |
| 2000-01-24 | 281 | 285 | 281 | 285 | 8,000 | 2,850 |
| 2000-01-21 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2000-01-20 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-01-19 | 280 | 283 | 280 | 280 | 3,000 | 2,800 |
| 2000-01-18 | 280 | 283 | 280 | 283 | 2,000 | 2,830 |
| 2000-01-17 | 285 | 285 | 265 | 265 | 18,000 | 2,650 |
| 2000-01-14 | 280 | 280 | 265 | 265 | 13,000 | 2,650 |
| 2000-01-13 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2000-01-12 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 2000-01-11 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2000-01-07 | 270 | 270 | 270 | 270 | 11,000 | 2,700 |
| 2000-01-06 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-01-05 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
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