9767 日建工学(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 174 | 179 | 174 | 179 | 8,000 | 1,790 |
| 2003-12-29 | 170 | 176 | 170 | 175 | 5,000 | 1,750 |
| 2003-12-26 | 171 | 172 | 170 | 172 | 10,000 | 1,720 |
| 2003-12-25 | 173 | 175 | 171 | 172 | 31,000 | 1,720 |
| 2003-12-24 | 175 | 175 | 172 | 172 | 15,000 | 1,720 |
| 2003-12-22 | 175 | 178 | 170 | 177 | 21,000 | 1,770 |
| 2003-12-19 | 178 | 178 | 178 | 178 | 20,000 | 1,780 |
| 2003-12-18 | 180 | 180 | 179 | 179 | 16,000 | 1,790 |
| 2003-12-17 | 180 | 181 | 180 | 180 | 21,000 | 1,800 |
| 2003-12-16 | 182 | 182 | 181 | 181 | 5,000 | 1,810 |
| 2003-12-15 | 180 | 182 | 180 | 182 | 23,000 | 1,820 |
| 2003-12-12 | 180 | 182 | 180 | 182 | 20,000 | 1,820 |
| 2003-12-11 | 182 | 183 | 180 | 182 | 16,000 | 1,820 |
| 2003-12-10 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2003-12-09 | 183 | 184 | 183 | 183 | 5,000 | 1,830 |
| 2003-12-08 | 182 | 186 | 182 | 184 | 9,000 | 1,840 |
| 2003-12-05 | 187 | 188 | 186 | 186 | 5,000 | 1,860 |
| 2003-12-04 | 190 | 190 | 187 | 187 | 11,000 | 1,870 |
| 2003-12-03 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2003-12-02 | 190 | 190 | 190 | 190 | 13,000 | 1,900 |
| 2003-11-28 | 190 | 197 | 190 | 197 | 4,000 | 1,970 |
| 2003-11-27 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2003-11-26 | 190 | 202 | 190 | 202 | 9,000 | 2,020 |
| 2003-11-25 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2003-11-21 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2003-11-20 | 188 | 190 | 188 | 190 | 16,000 | 1,900 |
| 2003-11-19 | 190 | 190 | 188 | 188 | 6,000 | 1,880 |
| 2003-11-18 | 190 | 191 | 190 | 190 | 7,000 | 1,900 |
| 2003-11-17 | 190 | 195 | 190 | 195 | 16,000 | 1,950 |
| 2003-11-14 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2003-11-13 | 192 | 195 | 191 | 195 | 7,000 | 1,950 |
| 2003-11-12 | 190 | 191 | 190 | 191 | 6,000 | 1,910 |
| 2003-11-11 | 192 | 197 | 190 | 190 | 13,000 | 1,900 |
| 2003-11-10 | 197 | 197 | 191 | 191 | 24,000 | 1,910 |
| 2003-11-07 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2003-11-06 | 199 | 200 | 199 | 200 | 5,000 | 2,000 |
| 2003-11-05 | 197 | 198 | 197 | 198 | 6,000 | 1,980 |
| 2003-11-04 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2003-10-31 | 198 | 198 | 197 | 198 | 5,000 | 1,980 |
| 2003-10-30 | 197 | 198 | 197 | 198 | 2,000 | 1,980 |
| 2003-10-29 | 200 | 200 | 195 | 197 | 3,000 | 1,970 |
| 2003-10-28 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2003-10-27 | 200 | 200 | 198 | 198 | 2,000 | 1,980 |
| 2003-10-24 | 204 | 204 | 204 | 204 | 4,000 | 2,040 |
| 2003-10-23 | 198 | 198 | 197 | 197 | 7,000 | 1,970 |
| 2003-10-22 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2003-10-21 | 195 | 205 | 195 | 205 | 8,000 | 2,050 |
| 2003-10-20 | 195 | 200 | 195 | 200 | 4,000 | 2,000 |
| 2003-10-17 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2003-10-16 | 195 | 200 | 195 | 200 | 6,000 | 2,000 |
| 2003-10-15 | 200 | 200 | 195 | 196 | 5,000 | 1,960 |
| 2003-10-14 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2003-10-10 | 195 | 201 | 190 | 201 | 14,000 | 2,010 |
| 2003-10-09 | 202 | 202 | 199 | 199 | 6,000 | 1,990 |
| 2003-10-08 | 203 | 203 | 202 | 202 | 8,000 | 2,020 |
| 2003-10-06 | 199 | 205 | 198 | 205 | 12,000 | 2,050 |
| 2003-10-03 | 195 | 198 | 195 | 198 | 2,000 | 1,980 |
| 2003-10-02 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 2003-10-01 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2003-09-30 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2003-09-26 | 191 | 193 | 191 | 193 | 10,000 | 1,930 |
| 2003-09-25 | 208 | 208 | 207 | 207 | 12,000 | 2,070 |
| 2003-09-24 | 208 | 208 | 206 | 208 | 19,000 | 2,080 |
| 2003-09-22 | 198 | 201 | 198 | 201 | 16,000 | 2,010 |
| 2003-09-19 | 195 | 196 | 195 | 196 | 11,000 | 1,960 |
| 2003-09-18 | 194 | 195 | 194 | 195 | 8,000 | 1,950 |
| 2003-09-17 | 194 | 194 | 193 | 193 | 7,000 | 1,930 |
| 2003-09-16 | 195 | 195 | 194 | 194 | 5,000 | 1,940 |
| 2003-09-12 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2003-09-11 | 194 | 195 | 194 | 194 | 6,000 | 1,940 |
| 2003-09-10 | 194 | 198 | 194 | 198 | 11,000 | 1,980 |
| 2003-09-09 | 192 | 194 | 190 | 194 | 10,000 | 1,940 |
| 2003-09-08 | 193 | 193 | 190 | 192 | 10,000 | 1,920 |
| 2003-09-05 | 192 | 192 | 192 | 192 | 7,000 | 1,920 |
| 2003-09-04 | 193 | 193 | 190 | 190 | 7,000 | 1,900 |
| 2003-09-03 | 193 | 195 | 193 | 193 | 6,000 | 1,930 |
| 2003-09-02 | 190 | 193 | 189 | 193 | 12,000 | 1,930 |
| 2003-09-01 | 190 | 191 | 188 | 191 | 14,000 | 1,910 |
| 2003-08-29 | 190 | 191 | 190 | 190 | 12,000 | 1,900 |
| 2003-08-28 | 191 | 191 | 190 | 191 | 8,000 | 1,910 |
| 2003-08-27 | 192 | 192 | 191 | 191 | 9,000 | 1,910 |
| 2003-08-26 | 192 | 192 | 190 | 192 | 7,000 | 1,920 |
| 2003-08-25 | 192 | 193 | 191 | 193 | 10,000 | 1,930 |
| 2003-08-22 | 190 | 192 | 190 | 192 | 12,000 | 1,920 |
| 2003-08-21 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2003-08-20 | 189 | 190 | 189 | 190 | 9,000 | 1,900 |
| 2003-08-19 | 189 | 190 | 188 | 190 | 6,000 | 1,900 |
| 2003-08-18 | 190 | 190 | 188 | 188 | 18,000 | 1,880 |
| 2003-08-15 | 190 | 192 | 190 | 192 | 8,000 | 1,920 |
| 2003-08-14 | 190 | 191 | 190 | 191 | 9,000 | 1,910 |
| 2003-08-13 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2003-08-12 | 189 | 190 | 189 | 190 | 3,000 | 1,900 |
| 2003-08-08 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2003-08-07 | 190 | 190 | 188 | 190 | 7,000 | 1,900 |
| 2003-08-06 | 189 | 190 | 189 | 190 | 16,000 | 1,900 |
| 2003-08-05 | 190 | 190 | 189 | 189 | 6,000 | 1,890 |
| 2003-08-04 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2003-08-01 | 191 | 191 | 191 | 191 | 7,000 | 1,910 |
| 2003-07-31 | 194 | 194 | 190 | 193 | 17,000 | 1,930 |
| 2003-07-30 | 190 | 194 | 190 | 194 | 11,000 | 1,940 |
| 2003-07-29 | 190 | 191 | 190 | 191 | 5,000 | 1,910 |
| 2003-07-28 | 189 | 194 | 189 | 194 | 16,000 | 1,940 |
| 2003-07-25 | 190 | 195 | 189 | 189 | 29,000 | 1,890 |
| 2003-07-24 | 188 | 190 | 188 | 190 | 7,000 | 1,900 |
| 2003-07-23 | 188 | 189 | 188 | 188 | 6,000 | 1,880 |
| 2003-07-22 | 189 | 189 | 188 | 188 | 4,000 | 1,880 |
| 2003-07-18 | 190 | 190 | 188 | 188 | 8,000 | 1,880 |
| 2003-07-17 | 191 | 191 | 190 | 190 | 12,000 | 1,900 |
| 2003-07-16 | 193 | 194 | 193 | 193 | 6,000 | 1,930 |
| 2003-07-15 | 193 | 193 | 191 | 193 | 7,000 | 1,930 |
| 2003-07-14 | 193 | 193 | 193 | 193 | 8,000 | 1,930 |
| 2003-07-11 | 196 | 198 | 192 | 192 | 18,000 | 1,920 |
| 2003-07-10 | 195 | 197 | 195 | 195 | 48,000 | 1,950 |
| 2003-07-09 | 194 | 194 | 191 | 191 | 10,000 | 1,910 |
| 2003-07-08 | 193 | 195 | 192 | 195 | 17,000 | 1,950 |
| 2003-07-07 | 191 | 193 | 191 | 193 | 9,000 | 1,930 |
| 2003-07-04 | 195 | 195 | 191 | 191 | 6,000 | 1,910 |
| 2003-07-03 | 195 | 198 | 195 | 198 | 29,000 | 1,980 |
| 2003-07-02 | 194 | 196 | 194 | 196 | 18,000 | 1,960 |
| 2003-07-01 | 195 | 196 | 192 | 193 | 21,000 | 1,930 |
| 2003-06-30 | 189 | 192 | 189 | 192 | 16,000 | 1,920 |
| 2003-06-27 | 188 | 189 | 187 | 189 | 10,000 | 1,890 |
| 2003-06-26 | 187 | 188 | 187 | 188 | 8,000 | 1,880 |
| 2003-06-25 | 187 | 187 | 187 | 187 | 8,000 | 1,870 |
| 2003-06-24 | 187 | 189 | 187 | 187 | 7,000 | 1,870 |
| 2003-06-23 | 186 | 188 | 186 | 188 | 18,000 | 1,880 |
| 2003-06-20 | 186 | 188 | 186 | 188 | 14,000 | 1,880 |
| 2003-06-19 | 187 | 187 | 187 | 187 | 9,000 | 1,870 |
| 2003-06-18 | 187 | 187 | 187 | 187 | 6,000 | 1,870 |
| 2003-06-17 | 188 | 188 | 188 | 188 | 7,000 | 1,880 |
| 2003-06-16 | 186 | 187 | 186 | 187 | 10,000 | 1,870 |
| 2003-06-13 | 184 | 188 | 184 | 187 | 11,000 | 1,870 |
| 2003-06-12 | 188 | 188 | 184 | 184 | 11,000 | 1,840 |
| 2003-06-11 | 186 | 187 | 186 | 186 | 15,000 | 1,860 |
| 2003-06-10 | 185 | 185 | 185 | 185 | 11,000 | 1,850 |
| 2003-06-09 | 184 | 186 | 184 | 186 | 28,000 | 1,860 |
| 2003-06-06 | 182 | 183 | 182 | 183 | 6,000 | 1,830 |
| 2003-06-05 | 182 | 182 | 182 | 182 | 10,000 | 1,820 |
| 2003-06-04 | 181 | 182 | 181 | 182 | 6,000 | 1,820 |
| 2003-06-03 | 180 | 181 | 180 | 181 | 7,000 | 1,810 |
| 2003-06-02 | 182 | 182 | 180 | 181 | 10,000 | 1,810 |
| 2003-05-30 | 183 | 183 | 182 | 182 | 3,000 | 1,820 |
| 2003-05-29 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 2003-05-28 | 181 | 183 | 181 | 183 | 7,000 | 1,830 |
| 2003-05-26 | 182 | 183 | 182 | 183 | 9,000 | 1,830 |
| 2003-05-23 | 183 | 183 | 182 | 182 | 8,000 | 1,820 |
| 2003-05-22 | 183 | 185 | 183 | 183 | 21,000 | 1,830 |
| 2003-05-21 | 183 | 186 | 183 | 186 | 12,000 | 1,860 |
| 2003-05-20 | 183 | 183 | 183 | 183 | 5,000 | 1,830 |
| 2003-05-19 | 183 | 183 | 183 | 183 | 16,000 | 1,830 |
| 2003-05-16 | 183 | 188 | 183 | 183 | 17,000 | 1,830 |
| 2003-05-15 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2003-05-14 | 185 | 185 | 182 | 182 | 12,000 | 1,820 |
| 2003-05-13 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2003-05-12 | 182 | 185 | 182 | 182 | 6,000 | 1,820 |
| 2003-05-09 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2003-05-08 | 181 | 181 | 181 | 181 | 6,000 | 1,810 |
| 2003-05-02 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2003-05-01 | 185 | 185 | 182 | 182 | 5,000 | 1,820 |
| 2003-04-30 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2003-04-28 | 187 | 187 | 185 | 185 | 4,000 | 1,850 |
| 2003-04-25 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2003-04-24 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2003-04-23 | 180 | 181 | 180 | 181 | 4,000 | 1,810 |
| 2003-04-21 | 185 | 188 | 185 | 188 | 2,000 | 1,880 |
| 2003-04-18 | 180 | 188 | 180 | 188 | 5,000 | 1,880 |
| 2003-04-17 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-04-16 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-04-14 | 180 | 180 | 176 | 176 | 11,000 | 1,760 |
| 2003-04-11 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-04-09 | 185 | 185 | 181 | 181 | 8,000 | 1,810 |
| 2003-04-08 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2003-04-07 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2003-04-04 | 180 | 181 | 180 | 181 | 4,000 | 1,810 |
| 2003-03-31 | 187 | 187 | 185 | 185 | 3,000 | 1,850 |
| 2003-03-26 | 197 | 197 | 190 | 190 | 4,000 | 1,900 |
| 2003-03-25 | 207 | 209 | 207 | 209 | 16,000 | 2,090 |
| 2003-03-24 | 204 | 208 | 204 | 208 | 10,000 | 2,080 |
| 2003-03-20 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2003-03-19 | 197 | 200 | 197 | 200 | 8,000 | 2,000 |
| 2003-03-18 | 196 | 200 | 196 | 200 | 5,000 | 2,000 |
| 2003-03-17 | 195 | 196 | 195 | 196 | 7,000 | 1,960 |
| 2003-03-14 | 194 | 195 | 194 | 195 | 4,000 | 1,950 |
| 2003-03-13 | 199 | 199 | 194 | 194 | 7,000 | 1,940 |
| 2003-03-12 | 200 | 200 | 195 | 195 | 7,000 | 1,950 |
| 2003-03-11 | 202 | 202 | 200 | 200 | 11,000 | 2,000 |
| 2003-03-10 | 203 | 203 | 203 | 203 | 8,000 | 2,030 |
| 2003-03-07 | 203 | 203 | 203 | 203 | 5,000 | 2,030 |
| 2003-03-06 | 201 | 202 | 201 | 202 | 6,000 | 2,020 |
| 2003-03-05 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2003-03-04 | 205 | 205 | 203 | 205 | 9,000 | 2,050 |
| 2003-03-03 | 202 | 205 | 202 | 205 | 9,000 | 2,050 |
| 2003-02-28 | 204 | 205 | 204 | 205 | 4,000 | 2,050 |
| 2003-02-27 | 205 | 205 | 204 | 204 | 6,000 | 2,040 |
| 2003-02-26 | 206 | 206 | 205 | 205 | 10,000 | 2,050 |
| 2003-02-25 | 210 | 215 | 210 | 215 | 14,000 | 2,150 |
| 2003-02-21 | 205 | 205 | 204 | 204 | 4,000 | 2,040 |
| 2003-02-20 | 208 | 208 | 207 | 207 | 9,000 | 2,070 |
| 2003-02-19 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2003-02-18 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2003-02-17 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2003-02-14 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2003-02-13 | 204 | 205 | 204 | 205 | 5,000 | 2,050 |
| 2003-02-12 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2003-02-10 | 200 | 201 | 196 | 201 | 9,000 | 2,010 |
| 2003-02-07 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2003-02-06 | 199 | 207 | 199 | 207 | 7,000 | 2,070 |
| 2003-02-05 | 200 | 200 | 199 | 199 | 2,000 | 1,990 |
| 2003-02-04 | 200 | 200 | 199 | 199 | 3,000 | 1,990 |
| 2003-01-31 | 190 | 194 | 190 | 190 | 4,000 | 1,900 |
| 2003-01-30 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2003-01-29 | 191 | 191 | 190 | 190 | 5,000 | 1,900 |
| 2003-01-28 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2003-01-27 | 190 | 198 | 190 | 196 | 7,000 | 1,960 |
| 2003-01-24 | 190 | 190 | 186 | 188 | 6,000 | 1,880 |
| 2003-01-23 | 187 | 187 | 180 | 181 | 8,000 | 1,810 |
| 2003-01-22 | 184 | 187 | 184 | 187 | 3,000 | 1,870 |
| 2003-01-21 | 185 | 187 | 185 | 187 | 2,000 | 1,870 |
| 2003-01-20 | 180 | 187 | 180 | 187 | 5,000 | 1,870 |
| 2003-01-17 | 179 | 179 | 178 | 178 | 5,000 | 1,780 |
| 2003-01-16 | 182 | 182 | 178 | 178 | 13,000 | 1,780 |
| 2003-01-15 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 2003-01-14 | 188 | 188 | 187 | 187 | 4,000 | 1,870 |
| 2003-01-10 | 180 | 181 | 180 | 181 | 6,000 | 1,810 |
| 2003-01-09 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2003-01-08 | 181 | 181 | 180 | 181 | 11,000 | 1,810 |
| 2003-01-07 | 182 | 183 | 182 | 183 | 6,000 | 1,830 |
| 2003-01-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
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