9767 日建工学(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2002-12-27 | 169 | 178 | 169 | 178 | 3,000 | 1,780 |
| 2002-12-26 | 168 | 168 | 167 | 167 | 7,000 | 1,670 |
| 2002-12-25 | 165 | 165 | 164 | 164 | 22,000 | 1,640 |
| 2002-12-24 | 179 | 179 | 163 | 163 | 16,000 | 1,630 |
| 2002-12-20 | 165 | 166 | 165 | 165 | 6,000 | 1,650 |
| 2002-12-19 | 165 | 170 | 161 | 163 | 12,000 | 1,630 |
| 2002-12-18 | 172 | 172 | 170 | 170 | 20,000 | 1,700 |
| 2002-12-17 | 187 | 187 | 183 | 183 | 2,000 | 1,830 |
| 2002-12-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-12-13 | 202 | 202 | 175 | 175 | 6,000 | 1,750 |
| 2002-12-12 | 172 | 173 | 172 | 172 | 13,000 | 1,720 |
| 2002-12-11 | 175 | 175 | 171 | 171 | 16,000 | 1,710 |
| 2002-12-10 | 171 | 172 | 168 | 168 | 9,000 | 1,680 |
| 2002-12-09 | 175 | 175 | 171 | 171 | 12,000 | 1,710 |
| 2002-12-06 | 176 | 176 | 175 | 175 | 11,000 | 1,750 |
| 2002-12-05 | 175 | 177 | 175 | 175 | 12,000 | 1,750 |
| 2002-12-04 | 181 | 181 | 175 | 175 | 5,000 | 1,750 |
| 2002-12-03 | 184 | 184 | 181 | 181 | 7,000 | 1,810 |
| 2002-12-02 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2002-11-29 | 182 | 182 | 181 | 182 | 9,000 | 1,820 |
| 2002-11-28 | 184 | 184 | 180 | 180 | 13,000 | 1,800 |
| 2002-11-27 | 180 | 181 | 180 | 180 | 18,000 | 1,800 |
| 2002-11-26 | 180 | 182 | 180 | 182 | 3,000 | 1,820 |
| 2002-11-25 | 185 | 185 | 180 | 180 | 13,000 | 1,800 |
| 2002-11-22 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2002-11-21 | 180 | 182 | 180 | 182 | 5,000 | 1,820 |
| 2002-11-20 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2002-11-19 | 175 | 184 | 170 | 184 | 11,000 | 1,840 |
| 2002-11-18 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2002-11-15 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-11-14 | 190 | 190 | 188 | 188 | 9,000 | 1,880 |
| 2002-11-13 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-11-12 | 195 | 195 | 190 | 190 | 10,000 | 1,900 |
| 2002-11-11 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 2002-11-08 | 197 | 200 | 196 | 196 | 4,000 | 1,960 |
| 2002-11-07 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2002-11-06 | 197 | 197 | 197 | 197 | 10,000 | 1,970 |
| 2002-11-01 | 201 | 201 | 198 | 198 | 5,000 | 1,980 |
| 2002-10-31 | 209 | 209 | 201 | 201 | 6,000 | 2,010 |
| 2002-10-30 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2002-10-29 | 197 | 201 | 197 | 201 | 2,000 | 2,010 |
| 2002-10-28 | 200 | 200 | 197 | 197 | 13,000 | 1,970 |
| 2002-10-25 | 204 | 204 | 204 | 204 | 6,000 | 2,040 |
| 2002-10-22 | 204 | 204 | 201 | 201 | 5,000 | 2,010 |
| 2002-10-21 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2002-10-17 | 204 | 204 | 200 | 200 | 11,000 | 2,000 |
| 2002-10-16 | 206 | 210 | 206 | 210 | 2,000 | 2,100 |
| 2002-10-11 | 209 | 209 | 209 | 209 | 4,000 | 2,090 |
| 2002-10-10 | 214 | 214 | 202 | 202 | 14,000 | 2,020 |
| 2002-10-09 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2002-10-08 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 2002-10-07 | 210 | 210 | 207 | 207 | 8,000 | 2,070 |
| 2002-10-04 | 209 | 209 | 209 | 209 | 4,000 | 2,090 |
| 2002-10-03 | 211 | 211 | 210 | 210 | 7,000 | 2,100 |
| 2002-10-02 | 211 | 211 | 211 | 211 | 8,000 | 2,110 |
| 2002-10-01 | 214 | 215 | 211 | 211 | 12,000 | 2,110 |
| 2002-09-30 | 211 | 215 | 211 | 211 | 4,000 | 2,110 |
| 2002-09-27 | 211 | 212 | 211 | 211 | 11,000 | 2,110 |
| 2002-09-25 | 217 | 217 | 217 | 217 | 5,000 | 2,170 |
| 2002-09-24 | 212 | 214 | 212 | 212 | 5,000 | 2,120 |
| 2002-09-20 | 211 | 215 | 211 | 211 | 21,000 | 2,110 |
| 2002-09-19 | 213 | 216 | 213 | 216 | 11,000 | 2,160 |
| 2002-09-18 | 212 | 215 | 212 | 215 | 6,000 | 2,150 |
| 2002-09-13 | 216 | 216 | 210 | 210 | 4,000 | 2,100 |
| 2002-09-12 | 210 | 211 | 210 | 211 | 3,000 | 2,110 |
| 2002-09-11 | 211 | 219 | 210 | 211 | 12,000 | 2,110 |
| 2002-09-10 | 213 | 213 | 211 | 211 | 5,000 | 2,110 |
| 2002-09-09 | 213 | 213 | 213 | 213 | 11,000 | 2,130 |
| 2002-09-06 | 210 | 214 | 210 | 214 | 2,000 | 2,140 |
| 2002-09-05 | 210 | 210 | 210 | 210 | 15,000 | 2,100 |
| 2002-09-04 | 213 | 213 | 210 | 210 | 31,000 | 2,100 |
| 2002-09-02 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2002-08-30 | 214 | 215 | 214 | 214 | 10,000 | 2,140 |
| 2002-08-29 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2002-08-27 | 218 | 218 | 218 | 218 | 7,000 | 2,180 |
| 2002-08-26 | 218 | 218 | 218 | 218 | 5,000 | 2,180 |
| 2002-08-23 | 219 | 220 | 219 | 220 | 8,000 | 2,200 |
| 2002-08-22 | 218 | 220 | 218 | 220 | 3,000 | 2,200 |
| 2002-08-21 | 217 | 217 | 217 | 217 | 13,000 | 2,170 |
| 2002-08-19 | 218 | 218 | 218 | 218 | 8,000 | 2,180 |
| 2002-08-16 | 218 | 218 | 218 | 218 | 5,000 | 2,180 |
| 2002-08-15 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2002-08-13 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2002-08-12 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2002-08-09 | 220 | 221 | 220 | 220 | 18,000 | 2,200 |
| 2002-08-08 | 220 | 221 | 220 | 221 | 7,000 | 2,210 |
| 2002-08-07 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-08-06 | 221 | 221 | 220 | 220 | 17,000 | 2,200 |
| 2002-08-02 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2002-08-01 | 222 | 222 | 221 | 221 | 5,000 | 2,210 |
| 2002-07-30 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2002-07-25 | 228 | 229 | 228 | 229 | 19,000 | 2,290 |
| 2002-07-24 | 220 | 221 | 220 | 221 | 5,000 | 2,210 |
| 2002-07-23 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-07-22 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-07-19 | 222 | 225 | 221 | 221 | 8,000 | 2,210 |
| 2002-07-18 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2002-07-17 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2002-07-15 | 225 | 225 | 222 | 223 | 4,000 | 2,230 |
| 2002-07-12 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2002-07-11 | 221 | 224 | 221 | 222 | 7,000 | 2,220 |
| 2002-07-10 | 224 | 224 | 221 | 221 | 7,000 | 2,210 |
| 2002-07-09 | 221 | 222 | 221 | 222 | 3,000 | 2,220 |
| 2002-07-08 | 222 | 224 | 221 | 221 | 5,000 | 2,210 |
| 2002-07-05 | 220 | 222 | 220 | 222 | 6,000 | 2,220 |
| 2002-07-04 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2002-07-03 | 223 | 224 | 221 | 221 | 7,000 | 2,210 |
| 2002-06-28 | 221 | 224 | 221 | 224 | 5,000 | 2,240 |
| 2002-06-27 | 226 | 226 | 221 | 225 | 5,000 | 2,250 |
| 2002-06-25 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2002-06-24 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2002-06-20 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2002-06-18 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2002-06-17 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2002-06-14 | 221 | 221 | 221 | 221 | 8,000 | 2,210 |
| 2002-06-13 | 221 | 221 | 221 | 221 | 5,000 | 2,210 |
| 2002-06-12 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2002-06-10 | 225 | 228 | 225 | 228 | 2,000 | 2,280 |
| 2002-06-07 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2002-06-06 | 228 | 229 | 228 | 229 | 3,000 | 2,290 |
| 2002-06-03 | 226 | 229 | 225 | 229 | 3,000 | 2,290 |
| 2002-05-27 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2002-05-24 | 230 | 230 | 229 | 230 | 7,000 | 2,300 |
| 2002-05-22 | 225 | 230 | 225 | 230 | 3,000 | 2,300 |
| 2002-05-20 | 230 | 230 | 215 | 215 | 7,000 | 2,150 |
| 2002-05-16 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2002-05-14 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2002-05-13 | 213 | 215 | 213 | 213 | 5,000 | 2,130 |
| 2002-05-10 | 225 | 225 | 213 | 213 | 13,000 | 2,130 |
| 2002-05-09 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-05-02 | 219 | 220 | 211 | 220 | 5,000 | 2,200 |
| 2002-05-01 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2002-04-30 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 2002-04-26 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2002-04-25 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2002-04-24 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2002-04-23 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 2002-04-22 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2002-04-19 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2002-04-18 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2002-04-17 | 220 | 220 | 219 | 219 | 2,000 | 2,190 |
| 2002-04-16 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-04-10 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2002-04-09 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2002-04-08 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2002-04-05 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-04-03 | 221 | 225 | 220 | 225 | 6,000 | 2,250 |
| 2002-04-02 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2002-04-01 | 220 | 221 | 220 | 221 | 5,000 | 2,210 |
| 2002-03-28 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2002-03-27 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 2002-03-26 | 224 | 229 | 224 | 228 | 6,000 | 2,280 |
| 2002-03-25 | 245 | 250 | 245 | 249 | 14,000 | 2,490 |
| 2002-03-22 | 240 | 243 | 240 | 243 | 15,000 | 2,430 |
| 2002-03-20 | 240 | 240 | 238 | 239 | 9,000 | 2,390 |
| 2002-03-19 | 235 | 238 | 235 | 237 | 7,000 | 2,370 |
| 2002-03-18 | 239 | 239 | 235 | 235 | 3,000 | 2,350 |
| 2002-03-15 | 235 | 235 | 235 | 235 | 15,000 | 2,350 |
| 2002-03-14 | 237 | 237 | 235 | 235 | 15,000 | 2,350 |
| 2002-03-13 | 240 | 240 | 236 | 236 | 3,000 | 2,360 |
| 2002-03-12 | 236 | 240 | 235 | 240 | 8,000 | 2,400 |
| 2002-03-11 | 240 | 240 | 235 | 235 | 21,000 | 2,350 |
| 2002-03-08 | 237 | 240 | 237 | 240 | 3,000 | 2,400 |
| 2002-03-06 | 240 | 240 | 233 | 235 | 4,000 | 2,350 |
| 2002-03-05 | 230 | 250 | 230 | 241 | 15,000 | 2,410 |
| 2002-03-04 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2002-03-01 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2002-02-28 | 231 | 232 | 231 | 231 | 8,000 | 2,310 |
| 2002-02-26 | 238 | 238 | 238 | 238 | 6,000 | 2,380 |
| 2002-02-25 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2002-02-21 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2002-02-20 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2002-02-19 | 220 | 220 | 220 | 220 | 21,000 | 2,200 |
| 2002-02-18 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2002-02-15 | 218 | 220 | 218 | 220 | 5,000 | 2,200 |
| 2002-02-14 | 219 | 219 | 219 | 219 | 13,000 | 2,190 |
| 2002-02-13 | 219 | 220 | 218 | 220 | 3,000 | 2,200 |
| 2002-02-12 | 220 | 220 | 219 | 219 | 7,000 | 2,190 |
| 2002-02-07 | 220 | 220 | 218 | 218 | 2,000 | 2,180 |
| 2002-02-06 | 220 | 220 | 220 | 220 | 13,000 | 2,200 |
| 2002-02-05 | 219 | 219 | 218 | 218 | 6,000 | 2,180 |
| 2002-02-04 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2002-02-01 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 2002-01-31 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 2002-01-30 | 220 | 220 | 220 | 220 | 13,000 | 2,200 |
| 2002-01-29 | 220 | 220 | 217 | 217 | 7,000 | 2,170 |
| 2002-01-28 | 220 | 220 | 220 | 220 | 12,000 | 2,200 |
| 2002-01-25 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 2002-01-24 | 220 | 220 | 216 | 216 | 23,000 | 2,160 |
| 2002-01-23 | 220 | 220 | 216 | 216 | 12,000 | 2,160 |
| 2002-01-22 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-01-21 | 216 | 220 | 216 | 220 | 26,000 | 2,200 |
| 2002-01-18 | 218 | 220 | 216 | 216 | 12,000 | 2,160 |
| 2002-01-17 | 222 | 222 | 222 | 222 | 12,000 | 2,220 |
| 2002-01-16 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2002-01-15 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 2002-01-10 | 225 | 225 | 220 | 222 | 5,000 | 2,220 |
| 2002-01-09 | 221 | 224 | 218 | 224 | 9,000 | 2,240 |
| 2002-01-08 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2002-01-07 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
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