9767 日建工学(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2007-12-27 | 111 | 111 | 110 | 110 | 19,000 | 1,100 |
| 2007-12-26 | 109 | 112 | 108 | 112 | 19,000 | 1,120 |
| 2007-12-25 | 111 | 111 | 109 | 109 | 29,000 | 1,090 |
| 2007-12-21 | 111 | 111 | 107 | 108 | 40,000 | 1,080 |
| 2007-12-20 | 118 | 118 | 117 | 117 | 9,000 | 1,170 |
| 2007-12-19 | 117 | 118 | 117 | 117 | 25,000 | 1,170 |
| 2007-12-18 | 118 | 118 | 117 | 118 | 16,000 | 1,180 |
| 2007-12-17 | 118 | 118 | 117 | 117 | 16,000 | 1,170 |
| 2007-12-14 | 119 | 120 | 119 | 120 | 4,000 | 1,200 |
| 2007-12-13 | 120 | 121 | 120 | 120 | 27,000 | 1,200 |
| 2007-12-12 | 120 | 120 | 118 | 119 | 10,000 | 1,190 |
| 2007-12-11 | 121 | 124 | 119 | 119 | 29,000 | 1,190 |
| 2007-12-10 | 121 | 122 | 121 | 121 | 11,000 | 1,210 |
| 2007-12-07 | 118 | 118 | 118 | 118 | 14,000 | 1,180 |
| 2007-12-06 | 121 | 121 | 117 | 117 | 21,000 | 1,170 |
| 2007-12-05 | 123 | 123 | 119 | 119 | 5,000 | 1,190 |
| 2007-12-04 | 122 | 123 | 122 | 123 | 4,000 | 1,230 |
| 2007-12-03 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2007-11-30 | 120 | 123 | 120 | 123 | 5,000 | 1,230 |
| 2007-11-29 | 120 | 120 | 120 | 120 | 16,000 | 1,200 |
| 2007-11-28 | 122 | 122 | 119 | 119 | 6,000 | 1,190 |
| 2007-11-27 | 119 | 120 | 119 | 120 | 4,000 | 1,200 |
| 2007-11-26 | 118 | 120 | 118 | 120 | 10,000 | 1,200 |
| 2007-11-22 | 117 | 119 | 117 | 119 | 22,000 | 1,190 |
| 2007-11-21 | 117 | 122 | 117 | 118 | 22,000 | 1,180 |
| 2007-11-20 | 120 | 120 | 117 | 117 | 5,000 | 1,170 |
| 2007-11-19 | 126 | 126 | 120 | 120 | 9,000 | 1,200 |
| 2007-11-16 | 128 | 128 | 121 | 125 | 11,000 | 1,250 |
| 2007-11-14 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2007-11-13 | 121 | 121 | 121 | 121 | 6,000 | 1,210 |
| 2007-11-12 | 125 | 125 | 120 | 120 | 13,000 | 1,200 |
| 2007-11-09 | 129 | 129 | 127 | 127 | 7,000 | 1,270 |
| 2007-11-08 | 126 | 128 | 125 | 128 | 17,000 | 1,280 |
| 2007-11-07 | 128 | 133 | 128 | 128 | 3,000 | 1,280 |
| 2007-11-06 | 129 | 130 | 127 | 127 | 13,000 | 1,270 |
| 2007-11-05 | 132 | 135 | 132 | 133 | 8,000 | 1,330 |
| 2007-11-02 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2007-11-01 | 134 | 137 | 134 | 136 | 9,000 | 1,360 |
| 2007-10-31 | 135 | 137 | 134 | 134 | 10,000 | 1,340 |
| 2007-10-30 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2007-10-29 | 138 | 138 | 136 | 138 | 8,000 | 1,380 |
| 2007-10-26 | 137 | 138 | 137 | 138 | 5,000 | 1,380 |
| 2007-10-25 | 136 | 138 | 136 | 138 | 18,000 | 1,380 |
| 2007-10-24 | 138 | 138 | 136 | 138 | 22,000 | 1,380 |
| 2007-10-23 | 137 | 137 | 136 | 137 | 13,000 | 1,370 |
| 2007-10-22 | 137 | 138 | 136 | 136 | 17,000 | 1,360 |
| 2007-10-19 | 142 | 142 | 141 | 141 | 4,000 | 1,410 |
| 2007-10-18 | 142 | 143 | 142 | 143 | 13,000 | 1,430 |
| 2007-10-17 | 143 | 143 | 139 | 139 | 17,000 | 1,390 |
| 2007-10-16 | 148 | 148 | 141 | 141 | 5,000 | 1,410 |
| 2007-10-15 | 144 | 144 | 143 | 143 | 2,000 | 1,430 |
| 2007-10-12 | 140 | 144 | 140 | 144 | 9,000 | 1,440 |
| 2007-10-11 | 142 | 142 | 137 | 140 | 13,000 | 1,400 |
| 2007-10-10 | 142 | 143 | 142 | 143 | 4,000 | 1,430 |
| 2007-10-09 | 142 | 145 | 142 | 145 | 19,000 | 1,450 |
| 2007-10-05 | 141 | 141 | 140 | 140 | 4,000 | 1,400 |
| 2007-10-04 | 137 | 143 | 137 | 143 | 13,000 | 1,430 |
| 2007-10-02 | 136 | 136 | 135 | 135 | 4,000 | 1,350 |
| 2007-10-01 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2007-09-28 | 138 | 138 | 135 | 135 | 5,000 | 1,350 |
| 2007-09-27 | 135 | 137 | 135 | 136 | 9,000 | 1,360 |
| 2007-09-26 | 129 | 135 | 129 | 134 | 6,000 | 1,340 |
| 2007-09-25 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2007-09-21 | 128 | 128 | 126 | 127 | 5,000 | 1,270 |
| 2007-09-20 | 127 | 129 | 126 | 129 | 8,000 | 1,290 |
| 2007-09-19 | 130 | 130 | 124 | 129 | 16,000 | 1,290 |
| 2007-09-18 | 126 | 126 | 123 | 124 | 13,000 | 1,240 |
| 2007-09-14 | 126 | 129 | 126 | 128 | 17,000 | 1,280 |
| 2007-09-13 | 130 | 131 | 128 | 128 | 12,000 | 1,280 |
| 2007-09-12 | 133 | 133 | 130 | 130 | 19,000 | 1,300 |
| 2007-09-11 | 131 | 134 | 128 | 130 | 28,000 | 1,300 |
| 2007-09-10 | 132 | 135 | 132 | 134 | 6,000 | 1,340 |
| 2007-09-07 | 137 | 138 | 131 | 136 | 20,000 | 1,360 |
| 2007-09-06 | 140 | 142 | 140 | 142 | 13,000 | 1,420 |
| 2007-09-05 | 145 | 148 | 142 | 142 | 24,000 | 1,420 |
| 2007-08-31 | 137 | 145 | 137 | 145 | 6,000 | 1,450 |
| 2007-08-30 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2007-08-29 | 139 | 139 | 138 | 138 | 2,000 | 1,380 |
| 2007-08-28 | 140 | 141 | 139 | 139 | 5,000 | 1,390 |
| 2007-08-27 | 145 | 145 | 140 | 140 | 4,000 | 1,400 |
| 2007-08-24 | 145 | 145 | 140 | 140 | 7,000 | 1,400 |
| 2007-08-22 | 142 | 142 | 139 | 140 | 5,000 | 1,400 |
| 2007-08-21 | 144 | 144 | 137 | 141 | 21,000 | 1,410 |
| 2007-08-20 | 139 | 142 | 136 | 141 | 23,000 | 1,410 |
| 2007-08-17 | 138 | 142 | 134 | 134 | 59,000 | 1,340 |
| 2007-08-16 | 149 | 149 | 132 | 138 | 74,000 | 1,380 |
| 2007-08-15 | 151 | 151 | 148 | 148 | 33,000 | 1,480 |
| 2007-08-14 | 152 | 153 | 151 | 151 | 6,000 | 1,510 |
| 2007-08-13 | 149 | 157 | 149 | 155 | 16,000 | 1,550 |
| 2007-08-10 | 149 | 152 | 148 | 150 | 32,000 | 1,500 |
| 2007-08-09 | 158 | 159 | 158 | 159 | 20,000 | 1,590 |
| 2007-08-08 | 152 | 153 | 150 | 153 | 26,000 | 1,530 |
| 2007-08-07 | 156 | 157 | 151 | 152 | 25,000 | 1,520 |
| 2007-08-06 | 152 | 153 | 152 | 153 | 8,000 | 1,530 |
| 2007-08-03 | 160 | 160 | 152 | 157 | 44,000 | 1,570 |
| 2007-08-02 | 161 | 161 | 157 | 161 | 21,000 | 1,610 |
| 2007-08-01 | 165 | 167 | 162 | 162 | 25,000 | 1,620 |
| 2007-07-31 | 160 | 169 | 158 | 169 | 31,000 | 1,690 |
| 2007-07-30 | 156 | 163 | 154 | 163 | 45,000 | 1,630 |
| 2007-07-27 | 162 | 163 | 153 | 158 | 85,000 | 1,580 |
| 2007-07-26 | 167 | 170 | 163 | 166 | 64,000 | 1,660 |
| 2007-07-25 | 166 | 169 | 163 | 165 | 50,000 | 1,650 |
| 2007-07-24 | 165 | 167 | 164 | 165 | 15,000 | 1,650 |
| 2007-07-23 | 166 | 168 | 164 | 165 | 37,000 | 1,650 |
| 2007-07-20 | 167 | 174 | 162 | 164 | 161,000 | 1,640 |
| 2007-07-19 | 168 | 175 | 166 | 168 | 101,000 | 1,680 |
| 2007-07-18 | 183 | 184 | 168 | 173 | 176,000 | 1,730 |
| 2007-07-17 | 191 | 196 | 180 | 183 | 668,000 | 1,830 |
| 2007-07-13 | 183 | 204 | 173 | 181 | 2,570,000 | 1,810 |
| 2007-07-12 | 170 | 173 | 161 | 173 | 221,000 | 1,730 |
| 2007-07-11 | 162 | 174 | 161 | 172 | 239,000 | 1,720 |
| 2007-07-10 | 161 | 163 | 160 | 163 | 47,000 | 1,630 |
| 2007-07-09 | 161 | 163 | 161 | 161 | 35,000 | 1,610 |
| 2007-07-06 | 159 | 160 | 157 | 160 | 27,000 | 1,600 |
| 2007-07-05 | 159 | 159 | 157 | 159 | 17,000 | 1,590 |
| 2007-07-04 | 157 | 157 | 156 | 156 | 4,000 | 1,560 |
| 2007-07-03 | 156 | 160 | 155 | 158 | 22,000 | 1,580 |
| 2007-07-02 | 160 | 160 | 155 | 159 | 32,000 | 1,590 |
| 2007-06-29 | 154 | 159 | 154 | 158 | 14,000 | 1,580 |
| 2007-06-28 | 153 | 155 | 153 | 155 | 2,000 | 1,550 |
| 2007-06-27 | 156 | 157 | 155 | 155 | 14,000 | 1,550 |
| 2007-06-26 | 158 | 158 | 155 | 156 | 28,000 | 1,560 |
| 2007-06-25 | 157 | 160 | 156 | 160 | 14,000 | 1,600 |
| 2007-06-22 | 157 | 158 | 157 | 158 | 9,000 | 1,580 |
| 2007-06-21 | 155 | 156 | 155 | 156 | 12,000 | 1,560 |
| 2007-06-20 | 157 | 158 | 155 | 158 | 21,000 | 1,580 |
| 2007-06-19 | 159 | 159 | 158 | 158 | 34,000 | 1,580 |
| 2007-06-18 | 156 | 160 | 156 | 160 | 7,000 | 1,600 |
| 2007-06-15 | 160 | 160 | 156 | 156 | 9,000 | 1,560 |
| 2007-06-14 | 160 | 160 | 159 | 160 | 31,000 | 1,600 |
| 2007-06-13 | 157 | 158 | 157 | 157 | 11,000 | 1,570 |
| 2007-06-12 | 161 | 161 | 159 | 159 | 24,000 | 1,590 |
| 2007-06-11 | 159 | 163 | 159 | 161 | 20,000 | 1,610 |
| 2007-06-08 | 159 | 159 | 156 | 159 | 20,000 | 1,590 |
| 2007-06-07 | 159 | 164 | 159 | 161 | 43,000 | 1,610 |
| 2007-06-06 | 149 | 164 | 149 | 161 | 114,000 | 1,610 |
| 2007-06-05 | 147 | 148 | 147 | 148 | 5,000 | 1,480 |
| 2007-06-04 | 148 | 148 | 146 | 147 | 7,000 | 1,470 |
| 2007-06-01 | 146 | 146 | 145 | 145 | 12,000 | 1,450 |
| 2007-05-31 | 145 | 146 | 144 | 146 | 10,000 | 1,460 |
| 2007-05-30 | 145 | 146 | 145 | 145 | 13,000 | 1,450 |
| 2007-05-29 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2007-05-28 | 145 | 145 | 144 | 144 | 3,000 | 1,440 |
| 2007-05-25 | 144 | 144 | 143 | 143 | 6,000 | 1,430 |
| 2007-05-24 | 141 | 145 | 141 | 145 | 17,000 | 1,450 |
| 2007-05-23 | 141 | 145 | 141 | 143 | 33,000 | 1,430 |
| 2007-05-22 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2007-05-21 | 143 | 146 | 143 | 146 | 4,000 | 1,460 |
| 2007-05-18 | 146 | 146 | 143 | 144 | 8,000 | 1,440 |
| 2007-05-17 | 142 | 147 | 142 | 147 | 7,000 | 1,470 |
| 2007-05-16 | 144 | 144 | 142 | 144 | 15,000 | 1,440 |
| 2007-05-15 | 144 | 146 | 144 | 146 | 4,000 | 1,460 |
| 2007-05-14 | 149 | 149 | 145 | 147 | 34,000 | 1,470 |
| 2007-05-11 | 147 | 147 | 144 | 146 | 18,000 | 1,460 |
| 2007-05-10 | 146 | 147 | 146 | 147 | 7,000 | 1,470 |
| 2007-05-09 | 145 | 146 | 145 | 146 | 5,000 | 1,460 |
| 2007-05-08 | 148 | 148 | 143 | 143 | 32,000 | 1,430 |
| 2007-05-07 | 147 | 148 | 146 | 148 | 5,000 | 1,480 |
| 2007-05-02 | 147 | 149 | 147 | 147 | 9,000 | 1,470 |
| 2007-05-01 | 144 | 149 | 144 | 146 | 16,000 | 1,460 |
| 2007-04-27 | 148 | 149 | 148 | 149 | 6,000 | 1,490 |
| 2007-04-26 | 146 | 148 | 146 | 147 | 22,000 | 1,470 |
| 2007-04-25 | 156 | 156 | 150 | 151 | 6,000 | 1,510 |
| 2007-04-24 | 151 | 151 | 151 | 151 | 25,000 | 1,510 |
| 2007-04-23 | 151 | 151 | 150 | 151 | 18,000 | 1,510 |
| 2007-04-20 | 153 | 153 | 152 | 153 | 12,000 | 1,530 |
| 2007-04-19 | 153 | 155 | 153 | 155 | 4,000 | 1,550 |
| 2007-04-18 | 155 | 155 | 152 | 153 | 13,000 | 1,530 |
| 2007-04-17 | 155 | 155 | 154 | 154 | 5,000 | 1,540 |
| 2007-04-16 | 155 | 156 | 154 | 154 | 5,000 | 1,540 |
| 2007-04-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2007-04-12 | 155 | 155 | 153 | 154 | 8,000 | 1,540 |
| 2007-04-10 | 155 | 157 | 155 | 157 | 3,000 | 1,570 |
| 2007-04-09 | 154 | 156 | 154 | 156 | 5,000 | 1,560 |
| 2007-04-06 | 155 | 156 | 155 | 155 | 8,000 | 1,550 |
| 2007-04-05 | 155 | 156 | 155 | 155 | 6,000 | 1,550 |
| 2007-04-04 | 158 | 159 | 154 | 154 | 13,000 | 1,540 |
| 2007-04-03 | 156 | 158 | 155 | 156 | 15,000 | 1,560 |
| 2007-04-02 | 155 | 156 | 155 | 155 | 16,000 | 1,550 |
| 2007-03-30 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2007-03-29 | 158 | 158 | 156 | 156 | 4,000 | 1,560 |
| 2007-03-28 | 159 | 159 | 156 | 158 | 15,000 | 1,580 |
| 2007-03-27 | 158 | 159 | 156 | 156 | 26,000 | 1,560 |
| 2007-03-26 | 163 | 166 | 159 | 159 | 19,000 | 1,590 |
| 2007-03-23 | 165 | 165 | 163 | 163 | 13,000 | 1,630 |
| 2007-03-22 | 163 | 164 | 160 | 164 | 12,000 | 1,640 |
| 2007-03-20 | 161 | 162 | 161 | 161 | 4,000 | 1,610 |
| 2007-03-19 | 161 | 162 | 160 | 160 | 8,000 | 1,600 |
| 2007-03-16 | 163 | 163 | 158 | 163 | 18,000 | 1,630 |
| 2007-03-15 | 162 | 163 | 160 | 163 | 20,000 | 1,630 |
| 2007-03-14 | 166 | 166 | 161 | 161 | 14,000 | 1,610 |
| 2007-03-13 | 165 | 168 | 165 | 166 | 25,000 | 1,660 |
| 2007-03-12 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2007-03-09 | 165 | 166 | 165 | 166 | 16,000 | 1,660 |
| 2007-03-08 | 165 | 165 | 164 | 165 | 21,000 | 1,650 |
| 2007-03-07 | 169 | 169 | 165 | 165 | 11,000 | 1,650 |
| 2007-03-06 | 158 | 166 | 158 | 166 | 6,000 | 1,660 |
| 2007-03-05 | 165 | 165 | 156 | 156 | 58,000 | 1,560 |
| 2007-03-02 | 167 | 167 | 164 | 167 | 12,000 | 1,670 |
| 2007-03-01 | 169 | 169 | 165 | 169 | 37,000 | 1,690 |
| 2007-02-28 | 169 | 172 | 162 | 165 | 113,000 | 1,650 |
| 2007-02-27 | 174 | 175 | 172 | 174 | 54,000 | 1,740 |
| 2007-02-26 | 169 | 171 | 169 | 171 | 38,000 | 1,710 |
| 2007-02-23 | 165 | 168 | 165 | 168 | 43,000 | 1,680 |
| 2007-02-22 | 165 | 167 | 164 | 167 | 32,000 | 1,670 |
| 2007-02-21 | 164 | 165 | 164 | 164 | 20,000 | 1,640 |
| 2007-02-20 | 165 | 165 | 164 | 165 | 16,000 | 1,650 |
| 2007-02-19 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2007-02-16 | 165 | 165 | 165 | 165 | 18,000 | 1,650 |
| 2007-02-15 | 165 | 166 | 163 | 166 | 23,000 | 1,660 |
| 2007-02-14 | 167 | 168 | 165 | 165 | 11,000 | 1,650 |
| 2007-02-13 | 169 | 169 | 166 | 166 | 27,000 | 1,660 |
| 2007-02-09 | 163 | 170 | 163 | 170 | 38,000 | 1,700 |
| 2007-02-08 | 165 | 165 | 163 | 163 | 29,000 | 1,630 |
| 2007-02-07 | 166 | 166 | 164 | 164 | 14,000 | 1,640 |
| 2007-02-06 | 166 | 166 | 165 | 165 | 7,000 | 1,650 |
| 2007-02-05 | 166 | 166 | 165 | 165 | 6,000 | 1,650 |
| 2007-02-02 | 164 | 169 | 163 | 169 | 16,000 | 1,690 |
| 2007-02-01 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2007-01-31 | 166 | 166 | 165 | 166 | 5,000 | 1,660 |
| 2007-01-30 | 165 | 167 | 165 | 165 | 24,000 | 1,650 |
| 2007-01-29 | 168 | 169 | 168 | 168 | 15,000 | 1,680 |
| 2007-01-26 | 170 | 170 | 167 | 170 | 14,000 | 1,700 |
| 2007-01-25 | 168 | 176 | 167 | 171 | 69,000 | 1,710 |
| 2007-01-24 | 170 | 170 | 166 | 166 | 35,000 | 1,660 |
| 2007-01-23 | 168 | 171 | 168 | 170 | 12,000 | 1,700 |
| 2007-01-22 | 173 | 173 | 168 | 168 | 44,000 | 1,680 |
| 2007-01-19 | 170 | 172 | 170 | 172 | 76,000 | 1,720 |
| 2007-01-18 | 165 | 170 | 162 | 168 | 52,000 | 1,680 |
| 2007-01-17 | 166 | 166 | 164 | 164 | 4,000 | 1,640 |
| 2007-01-16 | 165 | 167 | 165 | 167 | 12,000 | 1,670 |
| 2007-01-15 | 163 | 166 | 160 | 165 | 39,000 | 1,650 |
| 2007-01-12 | 169 | 169 | 164 | 164 | 25,000 | 1,640 |
| 2007-01-11 | 170 | 170 | 165 | 166 | 24,000 | 1,660 |
| 2007-01-10 | 169 | 173 | 169 | 170 | 9,000 | 1,700 |
| 2007-01-09 | 166 | 171 | 166 | 170 | 27,000 | 1,700 |
| 2007-01-05 | 163 | 166 | 163 | 165 | 8,000 | 1,650 |
| 2007-01-04 | 163 | 163 | 158 | 163 | 20,000 | 1,630 |
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