9767 日建工学(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 137 | 148 | 137 | 145 | 102,000 | 1,450 |
| 2004-12-29 | 135 | 139 | 133 | 135 | 62,000 | 1,350 |
| 2004-12-28 | 134 | 135 | 127 | 134 | 25,000 | 1,340 |
| 2004-12-27 | 129 | 135 | 128 | 131 | 70,000 | 1,310 |
| 2004-12-24 | 130 | 130 | 127 | 127 | 57,000 | 1,270 |
| 2004-12-22 | 128 | 129 | 127 | 129 | 51,000 | 1,290 |
| 2004-12-21 | 130 | 132 | 128 | 128 | 49,000 | 1,280 |
| 2004-12-20 | 131 | 131 | 130 | 130 | 36,000 | 1,300 |
| 2004-12-17 | 132 | 132 | 130 | 132 | 36,000 | 1,320 |
| 2004-12-16 | 133 | 133 | 132 | 132 | 28,000 | 1,320 |
| 2004-12-15 | 136 | 139 | 133 | 133 | 23,000 | 1,330 |
| 2004-12-14 | 135 | 136 | 133 | 136 | 15,000 | 1,360 |
| 2004-12-13 | 137 | 137 | 133 | 134 | 36,000 | 1,340 |
| 2004-12-10 | 137 | 138 | 135 | 138 | 11,000 | 1,380 |
| 2004-12-09 | 137 | 138 | 135 | 136 | 45,000 | 1,360 |
| 2004-12-08 | 136 | 138 | 135 | 138 | 47,000 | 1,380 |
| 2004-12-07 | 140 | 140 | 137 | 137 | 15,000 | 1,370 |
| 2004-12-06 | 140 | 140 | 138 | 138 | 10,000 | 1,380 |
| 2004-12-03 | 139 | 140 | 136 | 140 | 27,000 | 1,400 |
| 2004-12-02 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2004-12-01 | 140 | 143 | 135 | 142 | 27,000 | 1,420 |
| 2004-11-30 | 142 | 144 | 138 | 144 | 9,000 | 1,440 |
| 2004-11-29 | 140 | 143 | 140 | 143 | 6,000 | 1,430 |
| 2004-11-26 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2004-11-25 | 142 | 142 | 140 | 140 | 10,000 | 1,400 |
| 2004-11-24 | 142 | 142 | 141 | 141 | 3,000 | 1,410 |
| 2004-11-22 | 140 | 141 | 140 | 140 | 15,000 | 1,400 |
| 2004-11-19 | 142 | 145 | 142 | 145 | 12,000 | 1,450 |
| 2004-11-18 | 150 | 150 | 143 | 143 | 9,000 | 1,430 |
| 2004-11-17 | 140 | 145 | 140 | 141 | 26,000 | 1,410 |
| 2004-11-16 | 143 | 143 | 140 | 141 | 30,000 | 1,410 |
| 2004-11-15 | 150 | 150 | 142 | 146 | 22,000 | 1,460 |
| 2004-11-12 | 149 | 150 | 145 | 150 | 27,000 | 1,500 |
| 2004-11-11 | 152 | 153 | 147 | 147 | 35,000 | 1,470 |
| 2004-11-10 | 152 | 153 | 151 | 151 | 21,000 | 1,510 |
| 2004-11-09 | 150 | 153 | 150 | 153 | 22,000 | 1,530 |
| 2004-11-08 | 158 | 158 | 150 | 154 | 49,000 | 1,540 |
| 2004-11-05 | 180 | 188 | 158 | 158 | 292,000 | 1,580 |
| 2004-11-04 | 148 | 160 | 147 | 160 | 84,000 | 1,600 |
| 2004-11-02 | 155 | 156 | 147 | 152 | 81,000 | 1,520 |
| 2004-11-01 | 145 | 165 | 145 | 158 | 459,000 | 1,580 |
| 2004-10-29 | 137 | 140 | 136 | 140 | 23,000 | 1,400 |
| 2004-10-28 | 137 | 137 | 135 | 136 | 16,000 | 1,360 |
| 2004-10-27 | 136 | 137 | 135 | 137 | 20,000 | 1,370 |
| 2004-10-26 | 136 | 137 | 136 | 137 | 20,000 | 1,370 |
| 2004-10-25 | 136 | 137 | 135 | 136 | 17,000 | 1,360 |
| 2004-10-22 | 135 | 137 | 135 | 137 | 14,000 | 1,370 |
| 2004-10-21 | 137 | 137 | 135 | 135 | 7,000 | 1,350 |
| 2004-10-20 | 135 | 137 | 135 | 137 | 39,000 | 1,370 |
| 2004-10-19 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2004-10-18 | 137 | 137 | 136 | 136 | 15,000 | 1,360 |
| 2004-10-15 | 136 | 137 | 136 | 136 | 23,000 | 1,360 |
| 2004-10-14 | 138 | 138 | 135 | 135 | 39,000 | 1,350 |
| 2004-10-13 | 138 | 138 | 138 | 138 | 14,000 | 1,380 |
| 2004-10-12 | 136 | 139 | 136 | 139 | 48,000 | 1,390 |
| 2004-10-08 | 134 | 138 | 134 | 138 | 20,000 | 1,380 |
| 2004-10-07 | 137 | 137 | 134 | 134 | 40,000 | 1,340 |
| 2004-10-06 | 136 | 137 | 135 | 137 | 20,000 | 1,370 |
| 2004-10-05 | 137 | 137 | 135 | 135 | 27,000 | 1,350 |
| 2004-10-04 | 136 | 137 | 136 | 137 | 10,000 | 1,370 |
| 2004-10-01 | 134 | 136 | 134 | 136 | 4,000 | 1,360 |
| 2004-09-30 | 134 | 136 | 134 | 134 | 11,000 | 1,340 |
| 2004-09-29 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2004-09-28 | 135 | 136 | 135 | 135 | 10,000 | 1,350 |
| 2004-09-24 | 138 | 138 | 135 | 135 | 15,000 | 1,350 |
| 2004-09-22 | 139 | 139 | 138 | 138 | 11,000 | 1,380 |
| 2004-09-21 | 138 | 139 | 138 | 139 | 5,000 | 1,390 |
| 2004-09-17 | 137 | 138 | 136 | 138 | 9,000 | 1,380 |
| 2004-09-16 | 138 | 138 | 137 | 137 | 6,000 | 1,370 |
| 2004-09-15 | 138 | 140 | 138 | 140 | 18,000 | 1,400 |
| 2004-09-14 | 138 | 139 | 138 | 139 | 7,000 | 1,390 |
| 2004-09-13 | 139 | 139 | 138 | 139 | 10,000 | 1,390 |
| 2004-09-10 | 140 | 141 | 138 | 138 | 13,000 | 1,380 |
| 2004-09-09 | 141 | 142 | 140 | 142 | 14,000 | 1,420 |
| 2004-09-08 | 140 | 143 | 139 | 142 | 22,000 | 1,420 |
| 2004-09-07 | 138 | 139 | 138 | 139 | 16,000 | 1,390 |
| 2004-09-06 | 137 | 138 | 136 | 138 | 29,000 | 1,380 |
| 2004-09-03 | 137 | 137 | 136 | 136 | 14,000 | 1,360 |
| 2004-09-02 | 136 | 137 | 136 | 136 | 7,000 | 1,360 |
| 2004-09-01 | 135 | 136 | 134 | 136 | 4,000 | 1,360 |
| 2004-08-31 | 135 | 136 | 135 | 136 | 6,000 | 1,360 |
| 2004-08-30 | 137 | 137 | 136 | 136 | 11,000 | 1,360 |
| 2004-08-27 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 2004-08-26 | 137 | 137 | 136 | 136 | 12,000 | 1,360 |
| 2004-08-25 | 137 | 137 | 135 | 136 | 17,000 | 1,360 |
| 2004-08-24 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2004-08-23 | 133 | 134 | 133 | 134 | 9,000 | 1,340 |
| 2004-08-20 | 135 | 135 | 134 | 135 | 6,000 | 1,350 |
| 2004-08-19 | 135 | 135 | 134 | 134 | 4,000 | 1,340 |
| 2004-08-18 | 134 | 134 | 132 | 133 | 11,000 | 1,330 |
| 2004-08-17 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2004-08-16 | 136 | 136 | 133 | 133 | 4,000 | 1,330 |
| 2004-08-13 | 137 | 137 | 136 | 137 | 3,000 | 1,370 |
| 2004-08-11 | 137 | 139 | 137 | 137 | 5,000 | 1,370 |
| 2004-08-10 | 132 | 134 | 132 | 134 | 5,000 | 1,340 |
| 2004-08-09 | 134 | 134 | 133 | 134 | 12,000 | 1,340 |
| 2004-08-06 | 136 | 136 | 133 | 134 | 38,000 | 1,340 |
| 2004-08-05 | 136 | 138 | 135 | 136 | 21,000 | 1,360 |
| 2004-08-04 | 140 | 140 | 138 | 139 | 13,000 | 1,390 |
| 2004-08-03 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2004-08-02 | 138 | 143 | 138 | 140 | 18,000 | 1,400 |
| 2004-07-30 | 146 | 146 | 143 | 143 | 7,000 | 1,430 |
| 2004-07-29 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2004-07-28 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2004-07-27 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 2004-07-26 | 146 | 151 | 146 | 148 | 21,000 | 1,480 |
| 2004-07-23 | 151 | 151 | 146 | 147 | 21,000 | 1,470 |
| 2004-07-22 | 147 | 147 | 146 | 146 | 7,000 | 1,460 |
| 2004-07-21 | 149 | 149 | 146 | 147 | 10,000 | 1,470 |
| 2004-07-20 | 148 | 149 | 146 | 149 | 15,000 | 1,490 |
| 2004-07-16 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2004-07-15 | 152 | 152 | 147 | 147 | 8,000 | 1,470 |
| 2004-07-14 | 151 | 153 | 147 | 153 | 43,000 | 1,530 |
| 2004-07-13 | 147 | 154 | 147 | 154 | 32,000 | 1,540 |
| 2004-07-12 | 148 | 148 | 145 | 146 | 11,000 | 1,460 |
| 2004-07-09 | 148 | 148 | 146 | 146 | 10,000 | 1,460 |
| 2004-07-08 | 145 | 148 | 145 | 148 | 11,000 | 1,480 |
| 2004-07-07 | 147 | 148 | 144 | 144 | 7,000 | 1,440 |
| 2004-07-06 | 146 | 149 | 146 | 146 | 34,000 | 1,460 |
| 2004-07-05 | 147 | 147 | 145 | 145 | 16,000 | 1,450 |
| 2004-07-02 | 147 | 148 | 147 | 148 | 4,000 | 1,480 |
| 2004-07-01 | 149 | 150 | 147 | 150 | 22,000 | 1,500 |
| 2004-06-30 | 150 | 152 | 150 | 150 | 24,000 | 1,500 |
| 2004-06-29 | 152 | 152 | 149 | 149 | 23,000 | 1,490 |
| 2004-06-28 | 151 | 152 | 149 | 152 | 45,000 | 1,520 |
| 2004-06-25 | 156 | 156 | 152 | 152 | 33,000 | 1,520 |
| 2004-06-24 | 154 | 157 | 151 | 155 | 104,000 | 1,550 |
| 2004-06-23 | 144 | 154 | 144 | 149 | 76,000 | 1,490 |
| 2004-06-22 | 143 | 143 | 141 | 143 | 41,000 | 1,430 |
| 2004-06-21 | 142 | 142 | 142 | 142 | 12,000 | 1,420 |
| 2004-06-18 | 142 | 143 | 140 | 141 | 12,000 | 1,410 |
| 2004-06-17 | 142 | 143 | 142 | 143 | 38,000 | 1,430 |
| 2004-06-16 | 141 | 143 | 141 | 143 | 43,000 | 1,430 |
| 2004-06-15 | 143 | 143 | 140 | 141 | 19,000 | 1,410 |
| 2004-06-14 | 143 | 143 | 141 | 141 | 30,000 | 1,410 |
| 2004-06-11 | 142 | 142 | 142 | 142 | 7,000 | 1,420 |
| 2004-06-10 | 140 | 141 | 140 | 141 | 10,000 | 1,410 |
| 2004-06-09 | 140 | 140 | 139 | 140 | 7,000 | 1,400 |
| 2004-06-08 | 140 | 141 | 140 | 141 | 8,000 | 1,410 |
| 2004-06-07 | 141 | 141 | 140 | 141 | 10,000 | 1,410 |
| 2004-06-04 | 142 | 142 | 140 | 140 | 5,000 | 1,400 |
| 2004-06-03 | 143 | 146 | 142 | 143 | 47,000 | 1,430 |
| 2004-06-02 | 140 | 157 | 140 | 157 | 25,000 | 1,570 |
| 2004-06-01 | 140 | 140 | 138 | 138 | 10,000 | 1,380 |
| 2004-05-31 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2004-05-28 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2004-05-27 | 142 | 142 | 141 | 141 | 8,000 | 1,410 |
| 2004-05-26 | 141 | 143 | 140 | 140 | 5,000 | 1,400 |
| 2004-05-25 | 144 | 144 | 140 | 143 | 15,000 | 1,430 |
| 2004-05-24 | 138 | 140 | 137 | 138 | 31,000 | 1,380 |
| 2004-05-21 | 136 | 140 | 136 | 137 | 26,000 | 1,370 |
| 2004-05-20 | 140 | 140 | 136 | 136 | 27,000 | 1,360 |
| 2004-05-19 | 139 | 140 | 139 | 139 | 18,000 | 1,390 |
| 2004-05-18 | 140 | 141 | 139 | 140 | 24,000 | 1,400 |
| 2004-05-17 | 144 | 144 | 140 | 140 | 45,000 | 1,400 |
| 2004-05-14 | 153 | 153 | 147 | 147 | 31,000 | 1,470 |
| 2004-05-13 | 157 | 157 | 154 | 155 | 28,000 | 1,550 |
| 2004-05-12 | 157 | 159 | 155 | 155 | 13,000 | 1,550 |
| 2004-05-11 | 161 | 161 | 160 | 160 | 19,000 | 1,600 |
| 2004-05-10 | 163 | 163 | 161 | 161 | 27,000 | 1,610 |
| 2004-05-07 | 164 | 164 | 163 | 163 | 15,000 | 1,630 |
| 2004-05-06 | 164 | 166 | 163 | 163 | 11,000 | 1,630 |
| 2004-04-30 | 169 | 169 | 163 | 163 | 12,000 | 1,630 |
| 2004-04-28 | 165 | 166 | 164 | 166 | 29,000 | 1,660 |
| 2004-04-27 | 168 | 168 | 166 | 166 | 14,000 | 1,660 |
| 2004-04-26 | 167 | 169 | 167 | 167 | 21,000 | 1,670 |
| 2004-04-23 | 170 | 170 | 167 | 167 | 11,000 | 1,670 |
| 2004-04-22 | 169 | 170 | 168 | 168 | 27,000 | 1,680 |
| 2004-04-21 | 170 | 172 | 168 | 172 | 12,000 | 1,720 |
| 2004-04-20 | 169 | 170 | 169 | 170 | 7,000 | 1,700 |
| 2004-04-19 | 175 | 175 | 169 | 170 | 29,000 | 1,700 |
| 2004-04-16 | 168 | 172 | 168 | 172 | 7,000 | 1,720 |
| 2004-04-15 | 168 | 170 | 168 | 169 | 28,000 | 1,690 |
| 2004-04-14 | 169 | 170 | 167 | 167 | 19,000 | 1,670 |
| 2004-04-13 | 170 | 170 | 167 | 169 | 28,000 | 1,690 |
| 2004-04-12 | 170 | 171 | 168 | 171 | 38,000 | 1,710 |
| 2004-04-09 | 173 | 173 | 169 | 171 | 38,000 | 1,710 |
| 2004-04-08 | 173 | 173 | 171 | 171 | 9,000 | 1,710 |
| 2004-04-07 | 171 | 175 | 171 | 175 | 26,000 | 1,750 |
| 2004-04-06 | 173 | 175 | 172 | 172 | 32,000 | 1,720 |
| 2004-04-05 | 171 | 173 | 171 | 173 | 27,000 | 1,730 |
| 2004-04-02 | 168 | 170 | 166 | 170 | 21,000 | 1,700 |
| 2004-04-01 | 165 | 168 | 164 | 168 | 20,000 | 1,680 |
| 2004-03-31 | 169 | 169 | 164 | 164 | 16,000 | 1,640 |
| 2004-03-30 | 164 | 167 | 164 | 165 | 33,000 | 1,650 |
| 2004-03-29 | 164 | 165 | 164 | 164 | 18,000 | 1,640 |
| 2004-03-26 | 161 | 164 | 161 | 162 | 24,000 | 1,620 |
| 2004-03-25 | 165 | 166 | 164 | 164 | 34,000 | 1,640 |
| 2004-03-24 | 161 | 162 | 160 | 161 | 60,000 | 1,610 |
| 2004-03-23 | 161 | 162 | 160 | 160 | 58,000 | 1,600 |
| 2004-03-22 | 163 | 163 | 160 | 161 | 41,000 | 1,610 |
| 2004-03-19 | 163 | 163 | 161 | 163 | 76,000 | 1,630 |
| 2004-03-18 | 163 | 164 | 163 | 163 | 114,000 | 1,630 |
| 2004-03-17 | 164 | 164 | 162 | 162 | 56,000 | 1,620 |
| 2004-03-16 | 166 | 166 | 163 | 163 | 70,000 | 1,630 |
| 2004-03-15 | 170 | 172 | 166 | 168 | 65,000 | 1,680 |
| 2004-03-12 | 171 | 171 | 169 | 169 | 30,000 | 1,690 |
| 2004-03-11 | 170 | 171 | 169 | 169 | 43,000 | 1,690 |
| 2004-03-10 | 173 | 173 | 171 | 172 | 18,000 | 1,720 |
| 2004-03-09 | 172 | 173 | 171 | 173 | 15,000 | 1,730 |
| 2004-03-08 | 171 | 173 | 169 | 170 | 26,000 | 1,700 |
| 2004-03-05 | 171 | 171 | 171 | 171 | 14,000 | 1,710 |
| 2004-03-04 | 170 | 171 | 170 | 171 | 5,000 | 1,710 |
| 2004-03-03 | 169 | 171 | 169 | 171 | 34,000 | 1,710 |
| 2004-03-02 | 170 | 170 | 169 | 169 | 21,000 | 1,690 |
| 2004-03-01 | 167 | 169 | 166 | 169 | 14,000 | 1,690 |
| 2004-02-27 | 166 | 166 | 165 | 166 | 19,000 | 1,660 |
| 2004-02-26 | 166 | 166 | 166 | 166 | 11,000 | 1,660 |
| 2004-02-25 | 168 | 169 | 167 | 169 | 7,000 | 1,690 |
| 2004-02-24 | 168 | 169 | 166 | 166 | 19,000 | 1,660 |
| 2004-02-23 | 169 | 169 | 169 | 169 | 7,000 | 1,690 |
| 2004-02-20 | 169 | 169 | 169 | 169 | 18,000 | 1,690 |
| 2004-02-19 | 168 | 168 | 166 | 168 | 21,000 | 1,680 |
| 2004-02-18 | 168 | 168 | 166 | 166 | 24,000 | 1,660 |
| 2004-02-17 | 166 | 166 | 165 | 166 | 51,000 | 1,660 |
| 2004-02-16 | 166 | 167 | 166 | 166 | 37,000 | 1,660 |
| 2004-02-13 | 167 | 167 | 165 | 166 | 42,000 | 1,660 |
| 2004-02-12 | 175 | 175 | 165 | 170 | 100,000 | 1,700 |
| 2004-02-10 | 182 | 182 | 179 | 179 | 9,000 | 1,790 |
| 2004-02-09 | 180 | 180 | 179 | 179 | 6,000 | 1,790 |
| 2004-02-06 | 179 | 180 | 179 | 180 | 3,000 | 1,800 |
| 2004-02-05 | 180 | 180 | 178 | 178 | 4,000 | 1,780 |
| 2004-02-03 | 178 | 181 | 178 | 181 | 28,000 | 1,810 |
| 2004-02-02 | 180 | 181 | 178 | 178 | 23,000 | 1,780 |
| 2004-01-30 | 178 | 179 | 178 | 178 | 13,000 | 1,780 |
| 2004-01-29 | 180 | 180 | 177 | 178 | 17,000 | 1,780 |
| 2004-01-28 | 181 | 182 | 180 | 180 | 41,000 | 1,800 |
| 2004-01-27 | 183 | 183 | 181 | 182 | 10,000 | 1,820 |
| 2004-01-26 | 181 | 182 | 181 | 182 | 13,000 | 1,820 |
| 2004-01-23 | 183 | 183 | 181 | 183 | 22,000 | 1,830 |
| 2004-01-22 | 181 | 182 | 180 | 182 | 15,000 | 1,820 |
| 2004-01-21 | 180 | 182 | 180 | 181 | 29,000 | 1,810 |
| 2004-01-20 | 180 | 182 | 180 | 181 | 29,000 | 1,810 |
| 2004-01-19 | 179 | 181 | 179 | 180 | 15,000 | 1,800 |
| 2004-01-16 | 177 | 177 | 177 | 177 | 7,000 | 1,770 |
| 2004-01-15 | 178 | 179 | 178 | 179 | 3,000 | 1,790 |
| 2004-01-14 | 177 | 179 | 177 | 179 | 10,000 | 1,790 |
| 2004-01-13 | 177 | 178 | 176 | 178 | 19,000 | 1,780 |
| 2004-01-09 | 179 | 179 | 177 | 177 | 8,000 | 1,770 |
| 2004-01-08 | 180 | 180 | 176 | 178 | 20,000 | 1,780 |
| 2004-01-07 | 180 | 182 | 178 | 178 | 18,000 | 1,780 |
| 2004-01-06 | 181 | 181 | 180 | 180 | 7,000 | 1,800 |
| 2004-01-05 | 180 | 181 | 180 | 181 | 4,000 | 1,810 |
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