9767 日建工学(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 255 | 260 | 253 | 256 | 80,000 | 2,560 |
| 2005-12-29 | 265 | 267 | 256 | 257 | 165,000 | 2,570 |
| 2005-12-28 | 271 | 271 | 256 | 263 | 409,000 | 2,630 |
| 2005-12-27 | 258 | 276 | 255 | 271 | 1,711,000 | 2,710 |
| 2005-12-26 | 242 | 260 | 242 | 260 | 339,000 | 2,600 |
| 2005-12-22 | 247 | 250 | 245 | 246 | 103,000 | 2,460 |
| 2005-12-21 | 249 | 250 | 245 | 248 | 80,000 | 2,480 |
| 2005-12-20 | 248 | 249 | 245 | 249 | 66,000 | 2,490 |
| 2005-12-19 | 245 | 249 | 243 | 249 | 102,000 | 2,490 |
| 2005-12-16 | 251 | 251 | 243 | 247 | 142,000 | 2,470 |
| 2005-12-15 | 255 | 255 | 250 | 252 | 189,000 | 2,520 |
| 2005-12-14 | 260 | 262 | 255 | 255 | 375,000 | 2,550 |
| 2005-12-13 | 264 | 265 | 257 | 259 | 415,000 | 2,590 |
| 2005-12-12 | 258 | 263 | 250 | 256 | 1,234,000 | 2,560 |
| 2005-12-09 | 235 | 248 | 232 | 242 | 694,000 | 2,420 |
| 2005-12-08 | 232 | 236 | 231 | 235 | 88,000 | 2,350 |
| 2005-12-07 | 235 | 235 | 233 | 233 | 58,000 | 2,330 |
| 2005-12-06 | 235 | 236 | 231 | 233 | 120,000 | 2,330 |
| 2005-12-05 | 234 | 235 | 230 | 235 | 100,000 | 2,350 |
| 2005-12-02 | 237 | 238 | 232 | 234 | 40,000 | 2,340 |
| 2005-12-01 | 237 | 239 | 233 | 238 | 70,000 | 2,380 |
| 2005-11-30 | 233 | 238 | 230 | 236 | 92,000 | 2,360 |
| 2005-11-29 | 231 | 232 | 230 | 231 | 37,000 | 2,310 |
| 2005-11-28 | 228 | 232 | 227 | 230 | 68,000 | 2,300 |
| 2005-11-25 | 227 | 229 | 222 | 227 | 84,000 | 2,270 |
| 2005-11-24 | 236 | 236 | 227 | 227 | 153,000 | 2,270 |
| 2005-11-22 | 235 | 237 | 230 | 236 | 118,000 | 2,360 |
| 2005-11-21 | 244 | 244 | 234 | 235 | 304,000 | 2,350 |
| 2005-11-18 | 240 | 255 | 234 | 244 | 1,648,000 | 2,440 |
| 2005-11-17 | 236 | 239 | 234 | 238 | 71,000 | 2,380 |
| 2005-11-16 | 237 | 241 | 232 | 237 | 258,000 | 2,370 |
| 2005-11-15 | 234 | 241 | 232 | 240 | 493,000 | 2,400 |
| 2005-11-14 | 231 | 234 | 230 | 231 | 97,000 | 2,310 |
| 2005-11-11 | 229 | 231 | 226 | 229 | 80,000 | 2,290 |
| 2005-11-10 | 229 | 229 | 224 | 224 | 79,000 | 2,240 |
| 2005-11-09 | 230 | 232 | 227 | 228 | 123,000 | 2,280 |
| 2005-11-08 | 235 | 235 | 222 | 228 | 296,000 | 2,280 |
| 2005-11-07 | 235 | 239 | 233 | 233 | 88,000 | 2,330 |
| 2005-11-04 | 237 | 242 | 234 | 235 | 167,000 | 2,350 |
| 2005-11-02 | 236 | 236 | 232 | 236 | 204,000 | 2,360 |
| 2005-11-01 | 240 | 240 | 232 | 237 | 168,000 | 2,370 |
| 2005-10-31 | 245 | 247 | 234 | 241 | 1,353,000 | 2,410 |
| 2005-10-28 | 214 | 260 | 212 | 254 | 4,812,000 | 2,540 |
| 2005-10-27 | 220 | 220 | 213 | 215 | 26,000 | 2,150 |
| 2005-10-26 | 220 | 220 | 210 | 217 | 73,000 | 2,170 |
| 2005-10-25 | 230 | 230 | 221 | 224 | 67,000 | 2,240 |
| 2005-10-24 | 230 | 231 | 222 | 223 | 153,000 | 2,230 |
| 2005-10-21 | 223 | 237 | 214 | 227 | 927,000 | 2,270 |
| 2005-10-20 | 212 | 224 | 211 | 220 | 83,000 | 2,200 |
| 2005-10-19 | 211 | 215 | 211 | 211 | 41,000 | 2,110 |
| 2005-10-18 | 212 | 212 | 206 | 211 | 29,000 | 2,110 |
| 2005-10-17 | 214 | 214 | 210 | 211 | 45,000 | 2,110 |
| 2005-10-14 | 211 | 215 | 211 | 211 | 25,000 | 2,110 |
| 2005-10-13 | 214 | 214 | 210 | 211 | 51,000 | 2,110 |
| 2005-10-12 | 215 | 215 | 210 | 214 | 31,000 | 2,140 |
| 2005-10-11 | 216 | 218 | 214 | 218 | 31,000 | 2,180 |
| 2005-10-07 | 209 | 216 | 209 | 211 | 31,000 | 2,110 |
| 2005-10-06 | 221 | 222 | 207 | 217 | 113,000 | 2,170 |
| 2005-10-05 | 218 | 225 | 218 | 220 | 151,000 | 2,200 |
| 2005-10-04 | 214 | 215 | 209 | 215 | 64,000 | 2,150 |
| 2005-10-03 | 205 | 211 | 203 | 210 | 57,000 | 2,100 |
| 2005-09-30 | 205 | 211 | 205 | 206 | 51,000 | 2,060 |
| 2005-09-29 | 212 | 212 | 203 | 208 | 138,000 | 2,080 |
| 2005-09-28 | 210 | 212 | 209 | 209 | 77,000 | 2,090 |
| 2005-09-27 | 222 | 222 | 206 | 209 | 211,000 | 2,090 |
| 2005-09-26 | 228 | 230 | 221 | 222 | 83,000 | 2,220 |
| 2005-09-22 | 227 | 229 | 224 | 227 | 104,000 | 2,270 |
| 2005-09-21 | 231 | 231 | 226 | 227 | 112,000 | 2,270 |
| 2005-09-20 | 227 | 231 | 226 | 228 | 218,000 | 2,280 |
| 2005-09-16 | 231 | 231 | 227 | 229 | 97,000 | 2,290 |
| 2005-09-15 | 231 | 235 | 228 | 230 | 215,000 | 2,300 |
| 2005-09-14 | 231 | 232 | 228 | 231 | 144,000 | 2,310 |
| 2005-09-13 | 239 | 239 | 231 | 233 | 130,000 | 2,330 |
| 2005-09-12 | 238 | 244 | 229 | 231 | 213,000 | 2,310 |
| 2005-09-09 | 235 | 260 | 233 | 238 | 1,583,000 | 2,380 |
| 2005-09-08 | 267 | 273 | 233 | 245 | 7,412,000 | 2,450 |
| 2005-09-07 | 217 | 243 | 216 | 243 | 1,742,000 | 2,430 |
| 2005-09-06 | 216 | 228 | 212 | 214 | 440,000 | 2,140 |
| 2005-09-05 | 220 | 220 | 213 | 214 | 139,000 | 2,140 |
| 2005-09-02 | 221 | 227 | 216 | 220 | 166,000 | 2,200 |
| 2005-09-01 | 206 | 224 | 205 | 224 | 507,000 | 2,240 |
| 2005-08-31 | 213 | 213 | 208 | 209 | 58,000 | 2,090 |
| 2005-08-30 | 208 | 214 | 206 | 208 | 104,000 | 2,080 |
| 2005-08-29 | 214 | 214 | 202 | 208 | 166,000 | 2,080 |
| 2005-08-26 | 218 | 219 | 212 | 214 | 139,000 | 2,140 |
| 2005-08-25 | 224 | 225 | 220 | 222 | 185,000 | 2,220 |
| 2005-08-24 | 217 | 227 | 215 | 224 | 367,000 | 2,240 |
| 2005-08-23 | 215 | 220 | 215 | 218 | 157,000 | 2,180 |
| 2005-08-22 | 216 | 223 | 214 | 218 | 166,000 | 2,180 |
| 2005-08-19 | 225 | 226 | 214 | 218 | 283,000 | 2,180 |
| 2005-08-18 | 226 | 230 | 221 | 225 | 370,000 | 2,250 |
| 2005-08-17 | 223 | 246 | 223 | 227 | 1,374,000 | 2,270 |
| 2005-08-16 | 232 | 232 | 216 | 222 | 987,000 | 2,220 |
| 2005-08-15 | 219 | 257 | 218 | 237 | 7,739,000 | 2,370 |
| 2005-08-12 | 210 | 220 | 207 | 209 | 1,081,000 | 2,090 |
| 2005-08-11 | 245 | 265 | 216 | 222 | 7,735,000 | 2,220 |
| 2005-08-10 | 175 | 206 | 173 | 205 | 3,157,000 | 2,050 |
| 2005-08-09 | 164 | 174 | 164 | 173 | 131,000 | 1,730 |
| 2005-08-08 | 162 | 164 | 158 | 162 | 103,000 | 1,620 |
| 2005-08-05 | 165 | 175 | 163 | 165 | 150,000 | 1,650 |
| 2005-08-04 | 172 | 173 | 166 | 168 | 152,000 | 1,680 |
| 2005-08-03 | 178 | 183 | 170 | 176 | 338,000 | 1,760 |
| 2005-08-02 | 194 | 194 | 178 | 179 | 326,000 | 1,790 |
| 2005-08-01 | 196 | 199 | 185 | 190 | 924,000 | 1,900 |
| 2005-07-29 | 200 | 227 | 193 | 197 | 5,996,000 | 1,970 |
| 2005-07-28 | 175 | 193 | 165 | 185 | 1,744,000 | 1,850 |
| 2005-07-27 | 187 | 212 | 170 | 173 | 6,920,000 | 1,730 |
| 2005-07-26 | 152 | 165 | 149 | 162 | 232,000 | 1,620 |
| 2005-07-25 | 155 | 155 | 151 | 152 | 24,000 | 1,520 |
| 2005-07-22 | 156 | 158 | 153 | 154 | 51,000 | 1,540 |
| 2005-07-21 | 151 | 156 | 148 | 155 | 119,000 | 1,550 |
| 2005-07-20 | 147 | 150 | 146 | 149 | 37,000 | 1,490 |
| 2005-07-19 | 147 | 147 | 145 | 145 | 10,000 | 1,450 |
| 2005-07-15 | 147 | 148 | 144 | 146 | 54,000 | 1,460 |
| 2005-07-14 | 148 | 148 | 145 | 147 | 22,000 | 1,470 |
| 2005-07-13 | 145 | 150 | 145 | 148 | 52,000 | 1,480 |
| 2005-07-12 | 148 | 150 | 145 | 145 | 31,000 | 1,450 |
| 2005-07-11 | 147 | 149 | 146 | 148 | 32,000 | 1,480 |
| 2005-07-08 | 146 | 148 | 144 | 145 | 51,000 | 1,450 |
| 2005-07-07 | 149 | 150 | 143 | 146 | 65,000 | 1,460 |
| 2005-07-06 | 153 | 153 | 148 | 150 | 268,000 | 1,500 |
| 2005-07-05 | 145 | 178 | 145 | 160 | 1,336,000 | 1,600 |
| 2005-07-04 | 139 | 147 | 139 | 145 | 104,000 | 1,450 |
| 2005-07-01 | 139 | 140 | 138 | 138 | 7,000 | 1,380 |
| 2005-06-30 | 138 | 140 | 138 | 140 | 18,000 | 1,400 |
| 2005-06-29 | 139 | 140 | 139 | 139 | 15,000 | 1,390 |
| 2005-06-28 | 140 | 140 | 138 | 138 | 9,000 | 1,380 |
| 2005-06-27 | 139 | 139 | 138 | 139 | 4,000 | 1,390 |
| 2005-06-24 | 142 | 142 | 140 | 140 | 19,000 | 1,400 |
| 2005-06-23 | 141 | 142 | 141 | 141 | 20,000 | 1,410 |
| 2005-06-22 | 140 | 140 | 139 | 140 | 19,000 | 1,400 |
| 2005-06-21 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2005-06-20 | 139 | 140 | 139 | 140 | 5,000 | 1,400 |
| 2005-06-17 | 139 | 140 | 138 | 140 | 21,000 | 1,400 |
| 2005-06-16 | 139 | 140 | 138 | 138 | 13,000 | 1,380 |
| 2005-06-15 | 140 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2005-06-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2005-06-13 | 139 | 141 | 139 | 141 | 11,000 | 1,410 |
| 2005-06-10 | 139 | 140 | 138 | 138 | 11,000 | 1,380 |
| 2005-06-09 | 140 | 140 | 138 | 138 | 8,000 | 1,380 |
| 2005-06-07 | 138 | 140 | 138 | 140 | 5,000 | 1,400 |
| 2005-06-06 | 140 | 140 | 138 | 139 | 10,000 | 1,390 |
| 2005-06-03 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2005-06-02 | 138 | 139 | 137 | 138 | 17,000 | 1,380 |
| 2005-05-31 | 139 | 140 | 139 | 140 | 6,000 | 1,400 |
| 2005-05-30 | 141 | 141 | 138 | 139 | 8,000 | 1,390 |
| 2005-05-26 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2005-05-25 | 136 | 136 | 136 | 136 | 7,000 | 1,360 |
| 2005-05-24 | 136 | 136 | 135 | 135 | 13,000 | 1,350 |
| 2005-05-23 | 139 | 140 | 139 | 140 | 9,000 | 1,400 |
| 2005-05-20 | 140 | 141 | 140 | 141 | 3,000 | 1,410 |
| 2005-05-19 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2005-05-18 | 138 | 139 | 136 | 136 | 8,000 | 1,360 |
| 2005-05-17 | 139 | 139 | 138 | 138 | 9,000 | 1,380 |
| 2005-05-16 | 140 | 142 | 139 | 142 | 10,000 | 1,420 |
| 2005-05-13 | 140 | 142 | 139 | 139 | 8,000 | 1,390 |
| 2005-05-12 | 143 | 143 | 140 | 140 | 11,000 | 1,400 |
| 2005-05-11 | 143 | 143 | 142 | 142 | 6,000 | 1,420 |
| 2005-05-10 | 144 | 144 | 143 | 143 | 7,000 | 1,430 |
| 2005-05-09 | 144 | 144 | 143 | 144 | 14,000 | 1,440 |
| 2005-05-06 | 146 | 148 | 145 | 145 | 26,000 | 1,450 |
| 2005-05-02 | 145 | 148 | 145 | 148 | 6,000 | 1,480 |
| 2005-04-28 | 142 | 145 | 142 | 145 | 5,000 | 1,450 |
| 2005-04-27 | 144 | 145 | 141 | 144 | 14,000 | 1,440 |
| 2005-04-26 | 145 | 146 | 139 | 146 | 8,000 | 1,460 |
| 2005-04-25 | 147 | 147 | 145 | 145 | 7,000 | 1,450 |
| 2005-04-22 | 142 | 146 | 141 | 146 | 20,000 | 1,460 |
| 2005-04-21 | 138 | 141 | 138 | 141 | 9,000 | 1,410 |
| 2005-04-20 | 139 | 140 | 139 | 140 | 2,000 | 1,400 |
| 2005-04-19 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2005-04-18 | 137 | 139 | 135 | 138 | 28,000 | 1,380 |
| 2005-04-15 | 145 | 145 | 140 | 140 | 18,000 | 1,400 |
| 2005-04-14 | 146 | 148 | 144 | 146 | 23,000 | 1,460 |
| 2005-04-13 | 146 | 147 | 146 | 147 | 6,000 | 1,470 |
| 2005-04-12 | 148 | 148 | 147 | 147 | 6,000 | 1,470 |
| 2005-04-11 | 148 | 150 | 148 | 149 | 9,000 | 1,490 |
| 2005-04-08 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2005-04-07 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2005-04-06 | 152 | 152 | 148 | 148 | 5,000 | 1,480 |
| 2005-04-05 | 147 | 150 | 147 | 150 | 10,000 | 1,500 |
| 2005-04-04 | 151 | 151 | 144 | 145 | 6,000 | 1,450 |
| 2005-04-01 | 148 | 148 | 146 | 146 | 14,000 | 1,460 |
| 2005-03-31 | 149 | 149 | 148 | 149 | 9,000 | 1,490 |
| 2005-03-30 | 153 | 153 | 146 | 148 | 44,000 | 1,480 |
| 2005-03-29 | 150 | 150 | 148 | 148 | 22,000 | 1,480 |
| 2005-03-28 | 150 | 152 | 148 | 148 | 77,000 | 1,480 |
| 2005-03-25 | 154 | 155 | 152 | 153 | 23,000 | 1,530 |
| 2005-03-24 | 156 | 159 | 153 | 156 | 38,000 | 1,560 |
| 2005-03-23 | 158 | 158 | 156 | 156 | 47,000 | 1,560 |
| 2005-03-22 | 159 | 159 | 157 | 157 | 32,000 | 1,570 |
| 2005-03-18 | 158 | 159 | 156 | 158 | 45,000 | 1,580 |
| 2005-03-17 | 157 | 157 | 151 | 155 | 19,000 | 1,550 |
| 2005-03-16 | 153 | 158 | 153 | 157 | 15,000 | 1,570 |
| 2005-03-15 | 158 | 161 | 155 | 155 | 62,000 | 1,550 |
| 2005-03-14 | 160 | 160 | 158 | 158 | 45,000 | 1,580 |
| 2005-03-11 | 155 | 158 | 155 | 158 | 33,000 | 1,580 |
| 2005-03-10 | 154 | 157 | 153 | 153 | 21,000 | 1,530 |
| 2005-03-09 | 157 | 158 | 151 | 155 | 49,000 | 1,550 |
| 2005-03-08 | 155 | 158 | 155 | 155 | 22,000 | 1,550 |
| 2005-03-07 | 160 | 161 | 153 | 153 | 145,000 | 1,530 |
| 2005-03-04 | 148 | 158 | 148 | 153 | 223,000 | 1,530 |
| 2005-03-03 | 147 | 148 | 145 | 148 | 23,000 | 1,480 |
| 2005-03-02 | 149 | 149 | 146 | 148 | 33,000 | 1,480 |
| 2005-03-01 | 146 | 147 | 146 | 147 | 11,000 | 1,470 |
| 2005-02-28 | 144 | 148 | 144 | 146 | 47,000 | 1,460 |
| 2005-02-25 | 143 | 144 | 143 | 144 | 17,000 | 1,440 |
| 2005-02-24 | 145 | 145 | 145 | 145 | 15,000 | 1,450 |
| 2005-02-23 | 144 | 144 | 144 | 144 | 6,000 | 1,440 |
| 2005-02-22 | 144 | 148 | 144 | 145 | 23,000 | 1,450 |
| 2005-02-21 | 148 | 148 | 144 | 148 | 19,000 | 1,480 |
| 2005-02-18 | 148 | 148 | 145 | 145 | 22,000 | 1,450 |
| 2005-02-17 | 145 | 146 | 145 | 145 | 18,000 | 1,450 |
| 2005-02-16 | 145 | 146 | 144 | 144 | 34,000 | 1,440 |
| 2005-02-15 | 148 | 149 | 147 | 149 | 28,000 | 1,490 |
| 2005-02-14 | 146 | 148 | 145 | 148 | 12,000 | 1,480 |
| 2005-02-10 | 146 | 149 | 144 | 145 | 32,000 | 1,450 |
| 2005-02-09 | 146 | 149 | 146 | 149 | 12,000 | 1,490 |
| 2005-02-08 | 146 | 149 | 146 | 149 | 6,000 | 1,490 |
| 2005-02-07 | 150 | 150 | 146 | 149 | 32,000 | 1,490 |
| 2005-02-04 | 146 | 147 | 143 | 146 | 30,000 | 1,460 |
| 2005-02-03 | 146 | 146 | 145 | 145 | 8,000 | 1,450 |
| 2005-02-02 | 143 | 147 | 143 | 145 | 18,000 | 1,450 |
| 2005-02-01 | 142 | 146 | 142 | 142 | 23,000 | 1,420 |
| 2005-01-31 | 148 | 148 | 140 | 142 | 55,000 | 1,420 |
| 2005-01-28 | 146 | 147 | 145 | 147 | 16,000 | 1,470 |
| 2005-01-27 | 148 | 148 | 145 | 148 | 8,000 | 1,480 |
| 2005-01-26 | 149 | 149 | 146 | 149 | 7,000 | 1,490 |
| 2005-01-25 | 146 | 147 | 145 | 146 | 23,000 | 1,460 |
| 2005-01-24 | 147 | 147 | 144 | 147 | 19,000 | 1,470 |
| 2005-01-21 | 147 | 148 | 143 | 147 | 32,000 | 1,470 |
| 2005-01-20 | 144 | 146 | 142 | 146 | 16,000 | 1,460 |
| 2005-01-19 | 145 | 146 | 144 | 146 | 31,000 | 1,460 |
| 2005-01-18 | 147 | 147 | 144 | 144 | 19,000 | 1,440 |
| 2005-01-17 | 149 | 149 | 142 | 148 | 19,000 | 1,480 |
| 2005-01-14 | 144 | 148 | 143 | 148 | 41,000 | 1,480 |
| 2005-01-13 | 148 | 149 | 142 | 142 | 56,000 | 1,420 |
| 2005-01-12 | 150 | 150 | 148 | 149 | 18,000 | 1,490 |
| 2005-01-11 | 152 | 152 | 150 | 151 | 28,000 | 1,510 |
| 2005-01-07 | 153 | 153 | 148 | 150 | 63,000 | 1,500 |
| 2005-01-06 | 158 | 158 | 147 | 151 | 88,000 | 1,510 |
| 2005-01-05 | 168 | 168 | 157 | 158 | 220,000 | 1,580 |
| 2005-01-04 | 150 | 167 | 150 | 165 | 214,000 | 1,650 |
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