9767 日建工学(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 163 | 163 | 155 | 162 | 30,000 | 1,620 |
| 2006-12-28 | 160 | 164 | 158 | 164 | 8,000 | 1,640 |
| 2006-12-27 | 164 | 164 | 156 | 160 | 25,000 | 1,600 |
| 2006-12-26 | 167 | 168 | 163 | 165 | 81,000 | 1,650 |
| 2006-12-25 | 166 | 172 | 166 | 171 | 57,000 | 1,710 |
| 2006-12-22 | 174 | 174 | 166 | 166 | 233,000 | 1,660 |
| 2006-12-21 | 159 | 174 | 159 | 174 | 245,000 | 1,740 |
| 2006-12-20 | 147 | 161 | 147 | 156 | 124,000 | 1,560 |
| 2006-12-19 | 148 | 149 | 148 | 149 | 7,000 | 1,490 |
| 2006-12-18 | 148 | 148 | 148 | 148 | 9,000 | 1,480 |
| 2006-12-15 | 148 | 149 | 147 | 148 | 19,000 | 1,480 |
| 2006-12-14 | 148 | 150 | 147 | 147 | 17,000 | 1,470 |
| 2006-12-13 | 147 | 149 | 147 | 147 | 25,000 | 1,470 |
| 2006-12-12 | 149 | 149 | 147 | 147 | 6,000 | 1,470 |
| 2006-12-11 | 150 | 150 | 147 | 147 | 5,000 | 1,470 |
| 2006-12-08 | 150 | 150 | 149 | 150 | 12,000 | 1,500 |
| 2006-12-07 | 149 | 151 | 148 | 150 | 8,000 | 1,500 |
| 2006-12-06 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2006-12-05 | 150 | 153 | 150 | 150 | 17,000 | 1,500 |
| 2006-12-04 | 147 | 149 | 147 | 149 | 7,000 | 1,490 |
| 2006-12-01 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2006-11-30 | 152 | 152 | 151 | 152 | 5,000 | 1,520 |
| 2006-11-29 | 144 | 153 | 144 | 153 | 9,000 | 1,530 |
| 2006-11-28 | 144 | 145 | 140 | 144 | 14,000 | 1,440 |
| 2006-11-27 | 142 | 144 | 139 | 144 | 22,000 | 1,440 |
| 2006-11-24 | 143 | 143 | 141 | 141 | 23,000 | 1,410 |
| 2006-11-22 | 141 | 146 | 140 | 141 | 21,000 | 1,410 |
| 2006-11-21 | 143 | 144 | 141 | 141 | 18,000 | 1,410 |
| 2006-11-20 | 142 | 144 | 142 | 142 | 39,000 | 1,420 |
| 2006-11-17 | 148 | 150 | 148 | 149 | 10,000 | 1,490 |
| 2006-11-16 | 149 | 151 | 149 | 150 | 34,000 | 1,500 |
| 2006-11-15 | 154 | 154 | 151 | 151 | 34,000 | 1,510 |
| 2006-11-14 | 155 | 156 | 153 | 154 | 23,000 | 1,540 |
| 2006-11-13 | 160 | 160 | 158 | 158 | 25,000 | 1,580 |
| 2006-11-10 | 159 | 161 | 159 | 160 | 15,000 | 1,600 |
| 2006-11-09 | 160 | 160 | 159 | 160 | 17,000 | 1,600 |
| 2006-11-08 | 164 | 164 | 160 | 160 | 11,000 | 1,600 |
| 2006-11-07 | 164 | 170 | 164 | 164 | 14,000 | 1,640 |
| 2006-11-06 | 163 | 164 | 163 | 163 | 7,000 | 1,630 |
| 2006-11-02 | 163 | 164 | 162 | 164 | 7,000 | 1,640 |
| 2006-11-01 | 166 | 166 | 163 | 163 | 11,000 | 1,630 |
| 2006-10-31 | 164 | 166 | 163 | 165 | 15,000 | 1,650 |
| 2006-10-30 | 165 | 165 | 163 | 163 | 10,000 | 1,630 |
| 2006-10-27 | 167 | 167 | 166 | 166 | 6,000 | 1,660 |
| 2006-10-26 | 167 | 167 | 167 | 167 | 10,000 | 1,670 |
| 2006-10-25 | 165 | 167 | 164 | 167 | 25,000 | 1,670 |
| 2006-10-24 | 173 | 173 | 167 | 168 | 62,000 | 1,680 |
| 2006-10-23 | 174 | 176 | 171 | 176 | 17,000 | 1,760 |
| 2006-10-20 | 172 | 174 | 172 | 174 | 4,000 | 1,740 |
| 2006-10-19 | 172 | 172 | 171 | 171 | 12,000 | 1,710 |
| 2006-10-18 | 171 | 171 | 170 | 171 | 14,000 | 1,710 |
| 2006-10-17 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2006-10-16 | 171 | 171 | 165 | 170 | 22,000 | 1,700 |
| 2006-10-13 | 163 | 167 | 163 | 167 | 8,000 | 1,670 |
| 2006-10-12 | 158 | 163 | 158 | 163 | 38,000 | 1,630 |
| 2006-10-11 | 162 | 166 | 160 | 163 | 30,000 | 1,630 |
| 2006-10-10 | 167 | 167 | 161 | 161 | 65,000 | 1,610 |
| 2006-10-06 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2006-10-05 | 172 | 173 | 171 | 173 | 23,000 | 1,730 |
| 2006-10-04 | 175 | 176 | 172 | 172 | 24,000 | 1,720 |
| 2006-10-03 | 173 | 176 | 173 | 175 | 27,000 | 1,750 |
| 2006-10-02 | 171 | 173 | 170 | 173 | 9,000 | 1,730 |
| 2006-09-29 | 172 | 173 | 172 | 173 | 13,000 | 1,730 |
| 2006-09-28 | 173 | 175 | 171 | 173 | 19,000 | 1,730 |
| 2006-09-27 | 172 | 175 | 171 | 175 | 7,000 | 1,750 |
| 2006-09-26 | 172 | 172 | 170 | 170 | 17,000 | 1,700 |
| 2006-09-25 | 174 | 175 | 174 | 175 | 4,000 | 1,750 |
| 2006-09-22 | 175 | 175 | 172 | 172 | 19,000 | 1,720 |
| 2006-09-21 | 174 | 177 | 174 | 177 | 3,000 | 1,770 |
| 2006-09-20 | 178 | 179 | 175 | 179 | 16,000 | 1,790 |
| 2006-09-19 | 180 | 180 | 178 | 180 | 10,000 | 1,800 |
| 2006-09-15 | 178 | 180 | 177 | 180 | 8,000 | 1,800 |
| 2006-09-14 | 178 | 180 | 176 | 178 | 35,000 | 1,780 |
| 2006-09-13 | 183 | 185 | 176 | 180 | 22,000 | 1,800 |
| 2006-09-12 | 183 | 183 | 181 | 181 | 19,000 | 1,810 |
| 2006-09-11 | 188 | 188 | 182 | 183 | 28,000 | 1,830 |
| 2006-09-08 | 181 | 183 | 181 | 183 | 15,000 | 1,830 |
| 2006-09-07 | 180 | 181 | 180 | 181 | 15,000 | 1,810 |
| 2006-09-06 | 182 | 183 | 181 | 181 | 27,000 | 1,810 |
| 2006-09-05 | 181 | 183 | 181 | 182 | 19,000 | 1,820 |
| 2006-09-04 | 181 | 181 | 179 | 180 | 14,000 | 1,800 |
| 2006-09-01 | 183 | 183 | 179 | 179 | 9,000 | 1,790 |
| 2006-08-31 | 182 | 183 | 180 | 180 | 24,000 | 1,800 |
| 2006-08-30 | 187 | 187 | 180 | 180 | 44,000 | 1,800 |
| 2006-08-29 | 180 | 185 | 180 | 184 | 15,000 | 1,840 |
| 2006-08-28 | 183 | 183 | 179 | 180 | 44,000 | 1,800 |
| 2006-08-25 | 188 | 188 | 184 | 187 | 27,000 | 1,870 |
| 2006-08-24 | 184 | 189 | 184 | 189 | 9,000 | 1,890 |
| 2006-08-23 | 187 | 187 | 184 | 184 | 22,000 | 1,840 |
| 2006-08-22 | 183 | 186 | 183 | 185 | 14,000 | 1,850 |
| 2006-08-21 | 182 | 182 | 180 | 181 | 21,000 | 1,810 |
| 2006-08-18 | 180 | 181 | 179 | 179 | 11,000 | 1,790 |
| 2006-08-17 | 183 | 184 | 179 | 179 | 48,000 | 1,790 |
| 2006-08-16 | 178 | 180 | 177 | 180 | 29,000 | 1,800 |
| 2006-08-15 | 177 | 177 | 175 | 177 | 21,000 | 1,770 |
| 2006-08-14 | 180 | 180 | 174 | 175 | 13,000 | 1,750 |
| 2006-08-11 | 174 | 175 | 174 | 175 | 12,000 | 1,750 |
| 2006-08-10 | 173 | 173 | 171 | 172 | 10,000 | 1,720 |
| 2006-08-09 | 174 | 174 | 172 | 172 | 6,000 | 1,720 |
| 2006-08-08 | 178 | 178 | 174 | 174 | 12,000 | 1,740 |
| 2006-08-07 | 178 | 180 | 177 | 177 | 25,000 | 1,770 |
| 2006-08-04 | 178 | 180 | 177 | 180 | 11,000 | 1,800 |
| 2006-08-03 | 178 | 178 | 176 | 178 | 9,000 | 1,780 |
| 2006-08-02 | 172 | 178 | 172 | 178 | 13,000 | 1,780 |
| 2006-08-01 | 180 | 180 | 176 | 177 | 9,000 | 1,770 |
| 2006-07-31 | 175 | 179 | 175 | 179 | 12,000 | 1,790 |
| 2006-07-28 | 175 | 176 | 173 | 175 | 18,000 | 1,750 |
| 2006-07-26 | 176 | 178 | 176 | 176 | 12,000 | 1,760 |
| 2006-07-25 | 180 | 180 | 175 | 176 | 20,000 | 1,760 |
| 2006-07-24 | 179 | 180 | 175 | 175 | 41,000 | 1,750 |
| 2006-07-21 | 179 | 183 | 179 | 179 | 19,000 | 1,790 |
| 2006-07-20 | 187 | 193 | 181 | 181 | 187,000 | 1,810 |
| 2006-07-19 | 171 | 178 | 165 | 178 | 70,000 | 1,780 |
| 2006-07-18 | 176 | 176 | 163 | 172 | 30,000 | 1,720 |
| 2006-07-14 | 181 | 182 | 179 | 180 | 30,000 | 1,800 |
| 2006-07-13 | 185 | 186 | 185 | 186 | 8,000 | 1,860 |
| 2006-07-12 | 185 | 188 | 183 | 188 | 18,000 | 1,880 |
| 2006-07-11 | 189 | 189 | 183 | 188 | 13,000 | 1,880 |
| 2006-07-10 | 187 | 187 | 182 | 185 | 20,000 | 1,850 |
| 2006-07-07 | 193 | 193 | 187 | 187 | 16,000 | 1,870 |
| 2006-07-06 | 188 | 190 | 186 | 190 | 14,000 | 1,900 |
| 2006-07-05 | 190 | 191 | 186 | 186 | 38,000 | 1,860 |
| 2006-07-04 | 195 | 195 | 189 | 194 | 14,000 | 1,940 |
| 2006-07-03 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2006-06-30 | 194 | 197 | 192 | 192 | 8,000 | 1,920 |
| 2006-06-29 | 190 | 193 | 190 | 192 | 17,000 | 1,920 |
| 2006-06-28 | 185 | 190 | 185 | 189 | 17,000 | 1,890 |
| 2006-06-27 | 189 | 195 | 187 | 195 | 43,000 | 1,950 |
| 2006-06-26 | 181 | 185 | 180 | 185 | 39,000 | 1,850 |
| 2006-06-23 | 185 | 185 | 180 | 180 | 8,000 | 1,800 |
| 2006-06-22 | 184 | 185 | 183 | 183 | 10,000 | 1,830 |
| 2006-06-21 | 183 | 183 | 179 | 181 | 17,000 | 1,810 |
| 2006-06-20 | 185 | 186 | 180 | 181 | 22,000 | 1,810 |
| 2006-06-19 | 188 | 188 | 185 | 185 | 21,000 | 1,850 |
| 2006-06-16 | 188 | 191 | 184 | 185 | 42,000 | 1,850 |
| 2006-06-15 | 180 | 183 | 178 | 183 | 31,000 | 1,830 |
| 2006-06-14 | 168 | 175 | 167 | 175 | 29,000 | 1,750 |
| 2006-06-13 | 165 | 170 | 163 | 170 | 52,000 | 1,700 |
| 2006-06-12 | 168 | 168 | 163 | 168 | 38,000 | 1,680 |
| 2006-06-09 | 163 | 173 | 158 | 169 | 46,000 | 1,690 |
| 2006-06-08 | 174 | 174 | 163 | 163 | 48,000 | 1,630 |
| 2006-06-07 | 178 | 179 | 173 | 174 | 34,000 | 1,740 |
| 2006-06-06 | 181 | 181 | 173 | 173 | 38,000 | 1,730 |
| 2006-06-05 | 183 | 188 | 181 | 181 | 21,000 | 1,810 |
| 2006-06-02 | 183 | 195 | 162 | 188 | 59,000 | 1,880 |
| 2006-06-01 | 191 | 191 | 186 | 186 | 20,000 | 1,860 |
| 2006-05-31 | 191 | 192 | 189 | 191 | 33,000 | 1,910 |
| 2006-05-30 | 200 | 200 | 194 | 194 | 22,000 | 1,940 |
| 2006-05-29 | 204 | 204 | 194 | 199 | 37,000 | 1,990 |
| 2006-05-26 | 205 | 205 | 200 | 200 | 28,000 | 2,000 |
| 2006-05-25 | 203 | 203 | 200 | 200 | 8,000 | 2,000 |
| 2006-05-24 | 199 | 201 | 199 | 200 | 21,000 | 2,000 |
| 2006-05-23 | 211 | 211 | 198 | 203 | 29,000 | 2,030 |
| 2006-05-22 | 214 | 215 | 206 | 206 | 43,000 | 2,060 |
| 2006-05-19 | 209 | 209 | 203 | 203 | 16,000 | 2,030 |
| 2006-05-18 | 193 | 205 | 193 | 205 | 32,000 | 2,050 |
| 2006-05-17 | 203 | 206 | 201 | 203 | 43,000 | 2,030 |
| 2006-05-16 | 212 | 216 | 202 | 203 | 39,000 | 2,030 |
| 2006-05-15 | 214 | 214 | 211 | 211 | 19,000 | 2,110 |
| 2006-05-12 | 212 | 218 | 212 | 218 | 42,000 | 2,180 |
| 2006-05-11 | 222 | 222 | 219 | 221 | 15,000 | 2,210 |
| 2006-05-10 | 228 | 228 | 220 | 223 | 55,000 | 2,230 |
| 2006-05-09 | 230 | 232 | 227 | 227 | 41,000 | 2,270 |
| 2006-05-08 | 233 | 235 | 228 | 230 | 149,000 | 2,300 |
| 2006-05-02 | 223 | 228 | 220 | 228 | 89,000 | 2,280 |
| 2006-05-01 | 217 | 225 | 217 | 223 | 33,000 | 2,230 |
| 2006-04-28 | 224 | 224 | 221 | 221 | 33,000 | 2,210 |
| 2006-04-27 | 230 | 230 | 221 | 223 | 127,000 | 2,230 |
| 2006-04-26 | 226 | 239 | 225 | 228 | 460,000 | 2,280 |
| 2006-04-25 | 203 | 203 | 202 | 203 | 40,000 | 2,030 |
| 2006-04-24 | 205 | 205 | 199 | 203 | 32,000 | 2,030 |
| 2006-04-21 | 211 | 211 | 210 | 210 | 22,000 | 2,100 |
| 2006-04-20 | 214 | 214 | 210 | 212 | 29,000 | 2,120 |
| 2006-04-19 | 216 | 216 | 210 | 211 | 31,000 | 2,110 |
| 2006-04-18 | 209 | 219 | 205 | 216 | 46,000 | 2,160 |
| 2006-04-17 | 224 | 227 | 212 | 212 | 68,000 | 2,120 |
| 2006-04-14 | 222 | 223 | 220 | 223 | 13,000 | 2,230 |
| 2006-04-13 | 229 | 229 | 217 | 221 | 117,000 | 2,210 |
| 2006-04-12 | 227 | 244 | 225 | 228 | 614,000 | 2,280 |
| 2006-04-11 | 216 | 222 | 214 | 222 | 127,000 | 2,220 |
| 2006-04-10 | 211 | 213 | 210 | 213 | 29,000 | 2,130 |
| 2006-04-07 | 213 | 216 | 213 | 213 | 35,000 | 2,130 |
| 2006-04-06 | 211 | 214 | 211 | 212 | 16,000 | 2,120 |
| 2006-04-05 | 214 | 214 | 209 | 211 | 34,000 | 2,110 |
| 2006-04-04 | 213 | 214 | 208 | 214 | 56,000 | 2,140 |
| 2006-04-03 | 212 | 215 | 210 | 212 | 34,000 | 2,120 |
| 2006-03-31 | 209 | 211 | 209 | 209 | 28,000 | 2,090 |
| 2006-03-30 | 212 | 212 | 208 | 210 | 18,000 | 2,100 |
| 2006-03-29 | 205 | 211 | 205 | 211 | 37,000 | 2,110 |
| 2006-03-28 | 202 | 206 | 197 | 206 | 61,000 | 2,060 |
| 2006-03-27 | 202 | 203 | 200 | 202 | 14,000 | 2,020 |
| 2006-03-24 | 200 | 203 | 200 | 202 | 23,000 | 2,020 |
| 2006-03-23 | 201 | 203 | 198 | 201 | 33,000 | 2,010 |
| 2006-03-22 | 203 | 203 | 200 | 200 | 27,000 | 2,000 |
| 2006-03-20 | 201 | 203 | 200 | 203 | 6,000 | 2,030 |
| 2006-03-17 | 203 | 203 | 198 | 201 | 43,000 | 2,010 |
| 2006-03-16 | 205 | 206 | 200 | 203 | 62,000 | 2,030 |
| 2006-03-15 | 204 | 217 | 204 | 205 | 59,000 | 2,050 |
| 2006-03-14 | 204 | 205 | 203 | 203 | 23,000 | 2,030 |
| 2006-03-13 | 202 | 212 | 200 | 203 | 43,000 | 2,030 |
| 2006-03-10 | 196 | 202 | 196 | 202 | 26,000 | 2,020 |
| 2006-03-09 | 193 | 202 | 193 | 196 | 40,000 | 1,960 |
| 2006-03-08 | 185 | 194 | 185 | 194 | 22,000 | 1,940 |
| 2006-03-07 | 193 | 193 | 185 | 185 | 33,000 | 1,850 |
| 2006-03-06 | 192 | 195 | 190 | 192 | 38,000 | 1,920 |
| 2006-03-03 | 200 | 204 | 197 | 197 | 24,000 | 1,970 |
| 2006-03-02 | 210 | 210 | 202 | 202 | 27,000 | 2,020 |
| 2006-03-01 | 213 | 213 | 203 | 203 | 39,000 | 2,030 |
| 2006-02-28 | 215 | 215 | 210 | 213 | 19,000 | 2,130 |
| 2006-02-27 | 214 | 217 | 206 | 215 | 37,000 | 2,150 |
| 2006-02-24 | 206 | 212 | 205 | 212 | 31,000 | 2,120 |
| 2006-02-23 | 193 | 206 | 193 | 206 | 83,000 | 2,060 |
| 2006-02-22 | 194 | 196 | 186 | 194 | 98,000 | 1,940 |
| 2006-02-21 | 170 | 187 | 170 | 187 | 77,000 | 1,870 |
| 2006-02-20 | 198 | 200 | 180 | 180 | 51,000 | 1,800 |
| 2006-02-17 | 210 | 214 | 198 | 202 | 77,000 | 2,020 |
| 2006-02-16 | 213 | 218 | 210 | 218 | 21,000 | 2,180 |
| 2006-02-15 | 220 | 224 | 219 | 220 | 29,000 | 2,200 |
| 2006-02-14 | 215 | 220 | 205 | 220 | 54,000 | 2,200 |
| 2006-02-13 | 235 | 235 | 205 | 220 | 108,000 | 2,200 |
| 2006-02-10 | 239 | 240 | 230 | 240 | 41,000 | 2,400 |
| 2006-02-09 | 235 | 242 | 235 | 240 | 64,000 | 2,400 |
| 2006-02-08 | 237 | 240 | 235 | 235 | 53,000 | 2,350 |
| 2006-02-07 | 233 | 238 | 233 | 238 | 87,000 | 2,380 |
| 2006-02-06 | 241 | 241 | 237 | 237 | 34,000 | 2,370 |
| 2006-02-03 | 239 | 242 | 239 | 239 | 13,000 | 2,390 |
| 2006-02-02 | 241 | 243 | 238 | 238 | 41,000 | 2,380 |
| 2006-02-01 | 244 | 244 | 240 | 240 | 13,000 | 2,400 |
| 2006-01-31 | 246 | 246 | 243 | 244 | 11,000 | 2,440 |
| 2006-01-30 | 248 | 248 | 241 | 241 | 45,000 | 2,410 |
| 2006-01-27 | 236 | 240 | 236 | 239 | 70,000 | 2,390 |
| 2006-01-26 | 228 | 234 | 228 | 234 | 54,000 | 2,340 |
| 2006-01-25 | 233 | 233 | 225 | 225 | 66,000 | 2,250 |
| 2006-01-24 | 228 | 234 | 228 | 232 | 50,000 | 2,320 |
| 2006-01-23 | 230 | 230 | 224 | 230 | 50,000 | 2,300 |
| 2006-01-20 | 242 | 244 | 235 | 235 | 111,000 | 2,350 |
| 2006-01-19 | 218 | 240 | 215 | 234 | 93,000 | 2,340 |
| 2006-01-18 | 237 | 242 | 200 | 220 | 225,000 | 2,200 |
| 2006-01-17 | 264 | 265 | 232 | 247 | 208,000 | 2,470 |
| 2006-01-16 | 260 | 269 | 260 | 268 | 326,000 | 2,680 |
| 2006-01-13 | 260 | 260 | 258 | 260 | 55,000 | 2,600 |
| 2006-01-12 | 260 | 260 | 257 | 259 | 71,000 | 2,590 |
| 2006-01-11 | 261 | 263 | 258 | 260 | 91,000 | 2,600 |
| 2006-01-10 | 264 | 264 | 259 | 260 | 93,000 | 2,600 |
| 2006-01-06 | 263 | 263 | 256 | 258 | 98,000 | 2,580 |
| 2006-01-05 | 264 | 264 | 258 | 262 | 123,000 | 2,620 |
| 2006-01-04 | 260 | 262 | 257 | 262 | 66,000 | 2,620 |
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