9767 日建工学(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 58 | 59 | 57 | 59 | 3,000 | 590 |
| 2008-12-26 | 57 | 58 | 53 | 55 | 24,000 | 550 |
| 2008-12-25 | 60 | 62 | 57 | 57 | 11,000 | 570 |
| 2008-12-24 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2008-12-22 | 56 | 57 | 56 | 57 | 4,000 | 570 |
| 2008-12-19 | 57 | 57 | 55 | 56 | 15,000 | 560 |
| 2008-12-18 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2008-12-17 | 54 | 57 | 54 | 57 | 3,000 | 570 |
| 2008-12-16 | 56 | 60 | 53 | 53 | 30,000 | 530 |
| 2008-12-15 | 54 | 56 | 54 | 56 | 22,000 | 560 |
| 2008-12-12 | 53 | 54 | 53 | 54 | 6,000 | 540 |
| 2008-12-11 | 53 | 53 | 52 | 52 | 2,000 | 520 |
| 2008-12-10 | 55 | 55 | 52 | 53 | 7,000 | 530 |
| 2008-12-09 | 53 | 54 | 53 | 54 | 2,000 | 540 |
| 2008-12-08 | 53 | 53 | 53 | 53 | 4,000 | 530 |
| 2008-12-05 | 52 | 53 | 50 | 53 | 34,000 | 530 |
| 2008-12-04 | 54 | 56 | 51 | 54 | 43,000 | 540 |
| 2008-12-03 | 58 | 58 | 56 | 57 | 15,000 | 570 |
| 2008-12-02 | 56 | 60 | 54 | 60 | 13,000 | 600 |
| 2008-11-28 | 62 | 62 | 50 | 62 | 27,000 | 620 |
| 2008-11-27 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2008-11-25 | 60 | 60 | 58 | 58 | 6,000 | 580 |
| 2008-11-20 | 56 | 56 | 55 | 56 | 8,000 | 560 |
| 2008-11-19 | 56 | 58 | 56 | 56 | 4,000 | 560 |
| 2008-11-18 | 60 | 60 | 56 | 56 | 9,000 | 560 |
| 2008-11-17 | 55 | 60 | 54 | 60 | 13,000 | 600 |
| 2008-11-14 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2008-11-13 | 62 | 62 | 60 | 60 | 6,000 | 600 |
| 2008-11-12 | 60 | 61 | 60 | 61 | 12,000 | 610 |
| 2008-11-11 | 59 | 60 | 58 | 60 | 10,000 | 600 |
| 2008-11-10 | 49 | 60 | 49 | 57 | 142,000 | 570 |
| 2008-11-07 | 62 | 64 | 61 | 64 | 3,000 | 640 |
| 2008-11-06 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2008-11-05 | 65 | 70 | 65 | 70 | 10,000 | 700 |
| 2008-11-04 | 63 | 64 | 63 | 64 | 5,000 | 640 |
| 2008-10-31 | 64 | 64 | 62 | 63 | 18,000 | 630 |
| 2008-10-30 | 60 | 64 | 60 | 64 | 9,000 | 640 |
| 2008-10-29 | 62 | 63 | 60 | 60 | 10,000 | 600 |
| 2008-10-28 | 59 | 59 | 58 | 59 | 10,000 | 590 |
| 2008-10-27 | 61 | 62 | 59 | 59 | 339,000 | 590 |
| 2008-10-24 | 68 | 68 | 63 | 63 | 9,000 | 630 |
| 2008-10-23 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2008-10-22 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2008-10-21 | 68 | 70 | 68 | 70 | 5,000 | 700 |
| 2008-10-20 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2008-10-17 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2008-10-16 | 63 | 64 | 63 | 63 | 11,000 | 630 |
| 2008-10-15 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2008-10-14 | 70 | 75 | 70 | 75 | 5,000 | 750 |
| 2008-10-10 | 60 | 60 | 55 | 60 | 41,000 | 600 |
| 2008-10-09 | 62 | 68 | 62 | 62 | 28,000 | 620 |
| 2008-10-08 | 61 | 61 | 60 | 60 | 30,000 | 600 |
| 2008-10-07 | 61 | 69 | 54 | 68 | 26,000 | 680 |
| 2008-10-06 | 73 | 73 | 69 | 71 | 8,000 | 710 |
| 2008-10-03 | 73 | 75 | 73 | 74 | 12,000 | 740 |
| 2008-10-02 | 81 | 81 | 68 | 76 | 32,000 | 760 |
| 2008-10-01 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2008-09-30 | 81 | 81 | 80 | 81 | 11,000 | 810 |
| 2008-09-26 | 83 | 84 | 83 | 84 | 2,000 | 840 |
| 2008-09-25 | 86 | 86 | 84 | 84 | 4,000 | 840 |
| 2008-09-24 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2008-09-22 | 84 | 85 | 83 | 84 | 18,000 | 840 |
| 2008-09-19 | 82 | 82 | 81 | 82 | 5,000 | 820 |
| 2008-09-18 | 85 | 85 | 79 | 81 | 61,000 | 810 |
| 2008-09-17 | 90 | 90 | 85 | 85 | 16,000 | 850 |
| 2008-09-16 | 85 | 85 | 85 | 85 | 10,000 | 850 |
| 2008-09-12 | 90 | 90 | 85 | 88 | 22,000 | 880 |
| 2008-09-11 | 89 | 89 | 89 | 89 | 6,000 | 890 |
| 2008-09-10 | 86 | 88 | 86 | 88 | 2,000 | 880 |
| 2008-09-09 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2008-09-08 | 83 | 89 | 83 | 89 | 3,000 | 890 |
| 2008-09-05 | 88 | 88 | 85 | 86 | 6,000 | 860 |
| 2008-09-04 | 89 | 89 | 87 | 88 | 9,000 | 880 |
| 2008-09-03 | 88 | 90 | 87 | 90 | 9,000 | 900 |
| 2008-09-02 | 88 | 88 | 87 | 87 | 4,000 | 870 |
| 2008-09-01 | 90 | 91 | 87 | 87 | 9,000 | 870 |
| 2008-08-29 | 88 | 94 | 88 | 90 | 17,000 | 900 |
| 2008-08-28 | 88 | 89 | 88 | 89 | 3,000 | 890 |
| 2008-08-27 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2008-08-26 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2008-08-25 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2008-08-22 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2008-08-21 | 93 | 96 | 92 | 92 | 12,000 | 920 |
| 2008-08-20 | 95 | 95 | 93 | 93 | 8,000 | 930 |
| 2008-08-19 | 91 | 93 | 91 | 93 | 3,000 | 930 |
| 2008-08-18 | 88 | 90 | 88 | 90 | 5,000 | 900 |
| 2008-08-15 | 92 | 92 | 88 | 90 | 34,000 | 900 |
| 2008-08-14 | 90 | 90 | 88 | 90 | 9,000 | 900 |
| 2008-08-13 | 91 | 92 | 89 | 92 | 18,000 | 920 |
| 2008-08-12 | 92 | 92 | 89 | 91 | 13,000 | 910 |
| 2008-08-11 | 92 | 95 | 92 | 95 | 6,000 | 950 |
| 2008-08-08 | 95 | 95 | 93 | 93 | 15,000 | 930 |
| 2008-08-07 | 95 | 95 | 92 | 93 | 17,000 | 930 |
| 2008-08-06 | 95 | 97 | 95 | 97 | 7,000 | 970 |
| 2008-08-05 | 95 | 98 | 95 | 98 | 5,000 | 980 |
| 2008-08-04 | 98 | 98 | 95 | 95 | 11,000 | 950 |
| 2008-08-01 | 96 | 99 | 93 | 99 | 11,000 | 990 |
| 2008-07-31 | 97 | 98 | 97 | 97 | 12,000 | 970 |
| 2008-07-30 | 97 | 100 | 97 | 100 | 3,000 | 1,000 |
| 2008-07-29 | 99 | 99 | 97 | 97 | 25,000 | 970 |
| 2008-07-28 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2008-07-25 | 101 | 101 | 99 | 99 | 12,000 | 990 |
| 2008-07-24 | 99 | 100 | 99 | 100 | 14,000 | 1,000 |
| 2008-07-23 | 98 | 100 | 98 | 98 | 10,000 | 980 |
| 2008-07-22 | 101 | 101 | 96 | 98 | 8,000 | 980 |
| 2008-07-18 | 102 | 102 | 101 | 102 | 5,000 | 1,020 |
| 2008-07-17 | 101 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2008-07-16 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-07-15 | 98 | 100 | 96 | 100 | 37,000 | 1,000 |
| 2008-07-14 | 97 | 100 | 96 | 100 | 7,000 | 1,000 |
| 2008-07-11 | 101 | 101 | 97 | 97 | 9,000 | 970 |
| 2008-07-10 | 99 | 101 | 99 | 101 | 4,000 | 1,010 |
| 2008-07-09 | 102 | 102 | 99 | 100 | 7,000 | 1,000 |
| 2008-07-08 | 104 | 104 | 99 | 100 | 21,000 | 1,000 |
| 2008-07-07 | 105 | 106 | 102 | 106 | 11,000 | 1,060 |
| 2008-07-04 | 110 | 110 | 109 | 109 | 2,000 | 1,090 |
| 2008-07-03 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-07-02 | 114 | 114 | 110 | 110 | 3,000 | 1,100 |
| 2008-07-01 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-06-30 | 114 | 115 | 114 | 115 | 8,000 | 1,150 |
| 2008-06-27 | 112 | 116 | 112 | 116 | 6,000 | 1,160 |
| 2008-06-26 | 122 | 123 | 119 | 119 | 24,000 | 1,190 |
| 2008-06-25 | 124 | 128 | 120 | 123 | 67,000 | 1,230 |
| 2008-06-24 | 127 | 135 | 122 | 129 | 308,000 | 1,290 |
| 2008-06-23 | 113 | 121 | 111 | 121 | 73,000 | 1,210 |
| 2008-06-20 | 112 | 114 | 112 | 113 | 37,000 | 1,130 |
| 2008-06-19 | 111 | 113 | 110 | 111 | 34,000 | 1,110 |
| 2008-06-18 | 107 | 111 | 107 | 111 | 30,000 | 1,110 |
| 2008-06-17 | 107 | 107 | 106 | 107 | 4,000 | 1,070 |
| 2008-06-16 | 104 | 108 | 104 | 107 | 8,000 | 1,070 |
| 2008-06-13 | 105 | 105 | 103 | 103 | 3,000 | 1,030 |
| 2008-06-12 | 105 | 105 | 104 | 105 | 6,000 | 1,050 |
| 2008-06-11 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-06-10 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2008-06-09 | 107 | 107 | 106 | 107 | 12,000 | 1,070 |
| 2008-06-06 | 110 | 110 | 109 | 109 | 13,000 | 1,090 |
| 2008-06-05 | 107 | 109 | 106 | 109 | 14,000 | 1,090 |
| 2008-06-04 | 106 | 106 | 105 | 105 | 26,000 | 1,050 |
| 2008-06-03 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2008-06-02 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2008-05-30 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2008-05-29 | 104 | 104 | 104 | 104 | 8,000 | 1,040 |
| 2008-05-28 | 106 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2008-05-27 | 105 | 107 | 105 | 107 | 11,000 | 1,070 |
| 2008-05-26 | 104 | 105 | 104 | 105 | 10,000 | 1,050 |
| 2008-05-23 | 109 | 109 | 107 | 107 | 11,000 | 1,070 |
| 2008-05-22 | 105 | 108 | 104 | 106 | 15,000 | 1,060 |
| 2008-05-21 | 109 | 109 | 105 | 105 | 16,000 | 1,050 |
| 2008-05-20 | 108 | 111 | 108 | 108 | 37,000 | 1,080 |
| 2008-05-19 | 105 | 108 | 105 | 106 | 48,000 | 1,060 |
| 2008-05-16 | 106 | 106 | 103 | 103 | 47,000 | 1,030 |
| 2008-05-15 | 106 | 109 | 105 | 108 | 100,000 | 1,080 |
| 2008-05-14 | 112 | 115 | 105 | 105 | 286,000 | 1,050 |
| 2008-05-13 | 103 | 124 | 103 | 122 | 912,000 | 1,220 |
| 2008-05-12 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2008-05-09 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2008-05-08 | 98 | 98 | 95 | 95 | 10,000 | 950 |
| 2008-05-07 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2008-05-02 | 94 | 94 | 93 | 94 | 3,000 | 940 |
| 2008-05-01 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-04-30 | 95 | 95 | 94 | 95 | 8,000 | 950 |
| 2008-04-28 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2008-04-25 | 92 | 95 | 92 | 94 | 18,000 | 940 |
| 2008-04-24 | 91 | 91 | 90 | 90 | 9,000 | 900 |
| 2008-04-23 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-04-21 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2008-04-18 | 94 | 94 | 91 | 91 | 2,000 | 910 |
| 2008-04-17 | 91 | 93 | 91 | 93 | 6,000 | 930 |
| 2008-04-16 | 90 | 92 | 90 | 91 | 4,000 | 910 |
| 2008-04-15 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2008-04-14 | 90 | 101 | 89 | 89 | 23,000 | 890 |
| 2008-04-11 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2008-04-10 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2008-04-09 | 88 | 89 | 88 | 89 | 5,000 | 890 |
| 2008-04-08 | 91 | 91 | 88 | 89 | 13,000 | 890 |
| 2008-04-07 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2008-04-04 | 89 | 91 | 89 | 91 | 11,000 | 910 |
| 2008-04-03 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-04-01 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-03-31 | 92 | 92 | 90 | 90 | 9,000 | 900 |
| 2008-03-28 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-03-26 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-03-25 | 99 | 102 | 98 | 102 | 9,000 | 1,020 |
| 2008-03-24 | 92 | 98 | 92 | 98 | 3,000 | 980 |
| 2008-03-21 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2008-03-19 | 93 | 93 | 92 | 92 | 3,000 | 920 |
| 2008-03-18 | 92 | 92 | 92 | 92 | 12,000 | 920 |
| 2008-03-17 | 93 | 93 | 91 | 92 | 3,000 | 920 |
| 2008-03-14 | 96 | 96 | 93 | 93 | 20,000 | 930 |
| 2008-03-13 | 97 | 97 | 96 | 96 | 6,000 | 960 |
| 2008-03-12 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2008-03-11 | 98 | 98 | 97 | 97 | 2,000 | 970 |
| 2008-03-10 | 97 | 99 | 97 | 99 | 8,000 | 990 |
| 2008-03-07 | 98 | 99 | 98 | 99 | 5,000 | 990 |
| 2008-03-06 | 97 | 100 | 97 | 100 | 6,000 | 1,000 |
| 2008-03-05 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2008-03-04 | 97 | 97 | 95 | 95 | 12,000 | 950 |
| 2008-03-03 | 100 | 100 | 97 | 97 | 6,000 | 970 |
| 2008-02-29 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2008-02-28 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2008-02-26 | 102 | 103 | 102 | 103 | 5,000 | 1,030 |
| 2008-02-25 | 101 | 102 | 101 | 102 | 8,000 | 1,020 |
| 2008-02-22 | 99 | 100 | 98 | 100 | 5,000 | 1,000 |
| 2008-02-21 | 99 | 99 | 99 | 99 | 11,000 | 990 |
| 2008-02-20 | 99 | 99 | 97 | 99 | 11,000 | 990 |
| 2008-02-19 | 102 | 102 | 98 | 100 | 16,000 | 1,000 |
| 2008-02-18 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 2008-02-15 | 100 | 100 | 100 | 100 | 21,000 | 1,000 |
| 2008-02-14 | 99 | 100 | 99 | 100 | 4,000 | 1,000 |
| 2008-02-13 | 98 | 101 | 98 | 101 | 5,000 | 1,010 |
| 2008-02-12 | 100 | 100 | 98 | 98 | 4,000 | 980 |
| 2008-02-08 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-02-07 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-02-06 | 103 | 103 | 101 | 101 | 4,000 | 1,010 |
| 2008-02-05 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2008-02-04 | 105 | 107 | 105 | 107 | 7,000 | 1,070 |
| 2008-01-31 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2008-01-30 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-01-28 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-01-25 | 99 | 103 | 99 | 102 | 12,000 | 1,020 |
| 2008-01-24 | 100 | 100 | 96 | 96 | 17,000 | 960 |
| 2008-01-23 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2008-01-22 | 96 | 96 | 91 | 93 | 22,000 | 930 |
| 2008-01-21 | 98 | 99 | 98 | 98 | 5,000 | 980 |
| 2008-01-18 | 95 | 108 | 95 | 99 | 24,000 | 990 |
| 2008-01-17 | 96 | 97 | 95 | 95 | 29,000 | 950 |
| 2008-01-16 | 96 | 98 | 94 | 94 | 47,000 | 940 |
| 2008-01-15 | 103 | 103 | 100 | 100 | 26,000 | 1,000 |
| 2008-01-11 | 103 | 103 | 103 | 103 | 23,000 | 1,030 |
| 2008-01-10 | 108 | 108 | 106 | 106 | 17,000 | 1,060 |
| 2008-01-09 | 106 | 107 | 106 | 106 | 14,000 | 1,060 |
| 2008-01-08 | 107 | 111 | 106 | 111 | 14,000 | 1,110 |
| 2008-01-07 | 106 | 110 | 105 | 108 | 35,000 | 1,080 |
| 2008-01-04 | 110 | 110 | 108 | 108 | 2,000 | 1,080 |
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