9767 日建工学(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 67 | 68 | 66 | 68 | 9,000 | 680 |
| 2009-12-29 | 67 | 67 | 66 | 66 | 10,000 | 660 |
| 2009-12-28 | 65 | 67 | 65 | 67 | 8,000 | 670 |
| 2009-12-25 | 65 | 65 | 64 | 65 | 24,000 | 650 |
| 2009-12-24 | 65 | 66 | 64 | 65 | 10,000 | 650 |
| 2009-12-22 | 64 | 65 | 63 | 65 | 13,000 | 650 |
| 2009-12-18 | 65 | 65 | 63 | 64 | 19,000 | 640 |
| 2009-12-17 | 64 | 64 | 63 | 63 | 7,000 | 630 |
| 2009-12-16 | 66 | 66 | 64 | 64 | 6,000 | 640 |
| 2009-12-15 | 65 | 66 | 65 | 66 | 4,000 | 660 |
| 2009-12-14 | 67 | 67 | 62 | 64 | 20,000 | 640 |
| 2009-12-11 | 65 | 65 | 65 | 65 | 6,000 | 650 |
| 2009-12-10 | 66 | 67 | 62 | 65 | 48,000 | 650 |
| 2009-12-09 | 67 | 67 | 65 | 65 | 13,000 | 650 |
| 2009-12-08 | 67 | 70 | 67 | 70 | 8,000 | 700 |
| 2009-12-07 | 67 | 70 | 67 | 70 | 11,000 | 700 |
| 2009-12-04 | 67 | 67 | 66 | 67 | 9,000 | 670 |
| 2009-12-03 | 65 | 66 | 65 | 66 | 6,000 | 660 |
| 2009-12-02 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2009-12-01 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2009-11-30 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2009-11-27 | 63 | 63 | 60 | 61 | 11,000 | 610 |
| 2009-11-26 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2009-11-25 | 67 | 67 | 66 | 66 | 4,000 | 660 |
| 2009-11-24 | 69 | 69 | 62 | 64 | 15,000 | 640 |
| 2009-11-20 | 62 | 71 | 60 | 71 | 58,000 | 710 |
| 2009-11-19 | 65 | 66 | 60 | 66 | 35,000 | 660 |
| 2009-11-18 | 65 | 67 | 63 | 64 | 13,000 | 640 |
| 2009-11-17 | 71 | 71 | 61 | 61 | 14,000 | 610 |
| 2009-11-16 | 72 | 72 | 71 | 71 | 9,000 | 710 |
| 2009-11-13 | 73 | 74 | 71 | 74 | 23,000 | 740 |
| 2009-11-12 | 76 | 76 | 75 | 75 | 2,000 | 750 |
| 2009-11-11 | 75 | 77 | 75 | 76 | 10,000 | 760 |
| 2009-11-10 | 72 | 74 | 72 | 73 | 9,000 | 730 |
| 2009-11-09 | 72 | 72 | 71 | 71 | 3,000 | 710 |
| 2009-11-06 | 73 | 73 | 72 | 73 | 7,000 | 730 |
| 2009-11-05 | 73 | 73 | 72 | 72 | 7,000 | 720 |
| 2009-11-04 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-11-02 | 75 | 75 | 73 | 74 | 38,000 | 740 |
| 2009-10-30 | 74 | 75 | 74 | 75 | 5,000 | 750 |
| 2009-10-29 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2009-10-28 | 76 | 76 | 72 | 75 | 26,000 | 750 |
| 2009-10-27 | 76 | 77 | 76 | 76 | 3,000 | 760 |
| 2009-10-23 | 77 | 78 | 77 | 78 | 5,000 | 780 |
| 2009-10-22 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2009-10-21 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-10-20 | 75 | 76 | 75 | 75 | 10,000 | 750 |
| 2009-10-19 | 74 | 75 | 71 | 74 | 19,000 | 740 |
| 2009-10-16 | 77 | 77 | 77 | 77 | 5,000 | 770 |
| 2009-10-15 | 81 | 81 | 79 | 79 | 4,000 | 790 |
| 2009-10-14 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2009-10-13 | 82 | 82 | 80 | 80 | 7,000 | 800 |
| 2009-10-09 | 81 | 82 | 81 | 82 | 9,000 | 820 |
| 2009-10-08 | 80 | 81 | 79 | 81 | 15,000 | 810 |
| 2009-10-07 | 81 | 84 | 81 | 84 | 16,000 | 840 |
| 2009-10-06 | 79 | 80 | 79 | 80 | 17,000 | 800 |
| 2009-10-05 | 76 | 77 | 75 | 77 | 17,000 | 770 |
| 2009-10-02 | 76 | 76 | 75 | 75 | 21,000 | 750 |
| 2009-10-01 | 80 | 80 | 75 | 77 | 38,000 | 770 |
| 2009-09-30 | 82 | 82 | 80 | 80 | 6,000 | 800 |
| 2009-09-29 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2009-09-28 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2009-09-25 | 82 | 82 | 82 | 82 | 7,000 | 820 |
| 2009-09-24 | 84 | 84 | 82 | 82 | 5,000 | 820 |
| 2009-09-18 | 80 | 82 | 79 | 82 | 23,000 | 820 |
| 2009-09-17 | 84 | 84 | 80 | 80 | 29,000 | 800 |
| 2009-09-16 | 83 | 83 | 81 | 83 | 12,000 | 830 |
| 2009-09-15 | 81 | 85 | 81 | 84 | 31,000 | 840 |
| 2009-09-14 | 84 | 86 | 82 | 82 | 20,000 | 820 |
| 2009-09-11 | 86 | 86 | 85 | 85 | 15,000 | 850 |
| 2009-09-10 | 85 | 87 | 85 | 86 | 7,000 | 860 |
| 2009-09-09 | 87 | 87 | 85 | 86 | 7,000 | 860 |
| 2009-09-08 | 85 | 86 | 83 | 86 | 24,000 | 860 |
| 2009-09-07 | 86 | 86 | 83 | 86 | 32,000 | 860 |
| 2009-09-04 | 89 | 90 | 85 | 85 | 46,000 | 850 |
| 2009-09-03 | 91 | 92 | 90 | 92 | 7,000 | 920 |
| 2009-09-02 | 93 | 93 | 92 | 92 | 6,000 | 920 |
| 2009-09-01 | 92 | 93 | 92 | 93 | 18,000 | 930 |
| 2009-08-31 | 96 | 96 | 92 | 94 | 76,000 | 940 |
| 2009-08-28 | 93 | 105 | 93 | 96 | 879,000 | 960 |
| 2009-08-27 | 87 | 95 | 87 | 92 | 116,000 | 920 |
| 2009-08-26 | 86 | 88 | 85 | 88 | 22,000 | 880 |
| 2009-08-25 | 86 | 87 | 85 | 87 | 10,000 | 870 |
| 2009-08-24 | 85 | 87 | 85 | 87 | 19,000 | 870 |
| 2009-08-21 | 84 | 84 | 84 | 84 | 16,000 | 840 |
| 2009-08-19 | 86 | 87 | 85 | 87 | 16,000 | 870 |
| 2009-08-18 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-08-17 | 88 | 88 | 86 | 87 | 16,000 | 870 |
| 2009-08-14 | 87 | 88 | 87 | 88 | 9,000 | 880 |
| 2009-08-13 | 86 | 87 | 85 | 87 | 17,000 | 870 |
| 2009-08-12 | 85 | 86 | 85 | 86 | 9,000 | 860 |
| 2009-08-11 | 88 | 89 | 84 | 86 | 37,000 | 860 |
| 2009-08-10 | 85 | 86 | 84 | 86 | 8,000 | 860 |
| 2009-08-07 | 85 | 85 | 84 | 84 | 8,000 | 840 |
| 2009-08-06 | 85 | 85 | 84 | 84 | 2,000 | 840 |
| 2009-08-05 | 89 | 89 | 83 | 85 | 22,000 | 850 |
| 2009-08-04 | 86 | 88 | 86 | 87 | 52,000 | 870 |
| 2009-08-03 | 86 | 86 | 84 | 85 | 10,000 | 850 |
| 2009-07-31 | 83 | 86 | 83 | 86 | 36,000 | 860 |
| 2009-07-30 | 87 | 87 | 85 | 86 | 24,000 | 860 |
| 2009-07-29 | 89 | 89 | 88 | 88 | 14,000 | 880 |
| 2009-07-28 | 88 | 89 | 87 | 88 | 18,000 | 880 |
| 2009-07-27 | 89 | 89 | 88 | 88 | 2,000 | 880 |
| 2009-07-24 | 89 | 89 | 89 | 89 | 8,000 | 890 |
| 2009-07-23 | 84 | 86 | 84 | 85 | 23,000 | 850 |
| 2009-07-22 | 85 | 88 | 84 | 88 | 26,000 | 880 |
| 2009-07-21 | 84 | 85 | 83 | 84 | 5,000 | 840 |
| 2009-07-17 | 82 | 83 | 80 | 83 | 21,000 | 830 |
| 2009-07-16 | 80 | 82 | 80 | 80 | 23,000 | 800 |
| 2009-07-15 | 81 | 81 | 78 | 78 | 20,000 | 780 |
| 2009-07-14 | 80 | 80 | 75 | 77 | 24,000 | 770 |
| 2009-07-13 | 81 | 81 | 72 | 73 | 64,000 | 730 |
| 2009-07-10 | 89 | 90 | 75 | 85 | 56,000 | 850 |
| 2009-07-09 | 91 | 91 | 85 | 90 | 60,000 | 900 |
| 2009-07-08 | 98 | 98 | 89 | 92 | 68,000 | 920 |
| 2009-07-07 | 104 | 104 | 98 | 98 | 75,000 | 980 |
| 2009-07-06 | 103 | 106 | 100 | 101 | 99,000 | 1,010 |
| 2009-07-03 | 98 | 99 | 97 | 99 | 23,000 | 990 |
| 2009-07-02 | 97 | 100 | 95 | 97 | 36,000 | 970 |
| 2009-07-01 | 95 | 101 | 95 | 96 | 106,000 | 960 |
| 2009-06-30 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 2009-06-29 | 94 | 95 | 94 | 94 | 13,000 | 940 |
| 2009-06-26 | 93 | 94 | 92 | 93 | 13,000 | 930 |
| 2009-06-25 | 92 | 93 | 91 | 93 | 16,000 | 930 |
| 2009-06-24 | 93 | 93 | 91 | 92 | 15,000 | 920 |
| 2009-06-23 | 93 | 93 | 91 | 93 | 21,000 | 930 |
| 2009-06-22 | 96 | 96 | 94 | 95 | 7,000 | 950 |
| 2009-06-19 | 95 | 97 | 94 | 94 | 25,000 | 940 |
| 2009-06-18 | 96 | 96 | 89 | 96 | 88,000 | 960 |
| 2009-06-17 | 98 | 101 | 96 | 97 | 17,000 | 970 |
| 2009-06-16 | 99 | 102 | 96 | 99 | 45,000 | 990 |
| 2009-06-15 | 102 | 104 | 99 | 99 | 45,000 | 990 |
| 2009-06-12 | 106 | 107 | 100 | 101 | 113,000 | 1,010 |
| 2009-06-11 | 97 | 111 | 97 | 107 | 214,000 | 1,070 |
| 2009-06-10 | 92 | 95 | 92 | 94 | 71,000 | 940 |
| 2009-06-09 | 87 | 93 | 87 | 90 | 107,000 | 900 |
| 2009-06-08 | 84 | 86 | 84 | 85 | 57,000 | 850 |
| 2009-06-05 | 83 | 84 | 82 | 84 | 29,000 | 840 |
| 2009-06-04 | 82 | 83 | 82 | 82 | 30,000 | 820 |
| 2009-06-03 | 80 | 83 | 80 | 81 | 38,000 | 810 |
| 2009-06-02 | 79 | 80 | 78 | 78 | 17,000 | 780 |
| 2009-06-01 | 77 | 78 | 77 | 77 | 6,000 | 770 |
| 2009-05-29 | 76 | 76 | 74 | 75 | 11,000 | 750 |
| 2009-05-28 | 72 | 76 | 72 | 74 | 20,000 | 740 |
| 2009-05-27 | 76 | 78 | 74 | 74 | 23,000 | 740 |
| 2009-05-26 | 77 | 77 | 75 | 77 | 16,000 | 770 |
| 2009-05-25 | 75 | 76 | 74 | 74 | 10,000 | 740 |
| 2009-05-22 | 73 | 73 | 73 | 73 | 10,000 | 730 |
| 2009-05-21 | 75 | 75 | 74 | 74 | 16,000 | 740 |
| 2009-05-20 | 73 | 77 | 73 | 76 | 12,000 | 760 |
| 2009-05-19 | 70 | 78 | 70 | 73 | 32,000 | 730 |
| 2009-05-18 | 67 | 69 | 67 | 69 | 2,000 | 690 |
| 2009-05-15 | 65 | 66 | 65 | 66 | 11,000 | 660 |
| 2009-05-14 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2009-05-13 | 65 | 67 | 65 | 67 | 18,000 | 670 |
| 2009-05-12 | 65 | 66 | 65 | 65 | 14,000 | 650 |
| 2009-05-11 | 65 | 65 | 64 | 64 | 21,000 | 640 |
| 2009-05-08 | 63 | 64 | 63 | 64 | 7,000 | 640 |
| 2009-05-07 | 63 | 63 | 62 | 62 | 2,000 | 620 |
| 2009-05-01 | 64 | 64 | 61 | 61 | 13,000 | 610 |
| 2009-04-28 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-04-24 | 62 | 64 | 59 | 64 | 8,000 | 640 |
| 2009-04-23 | 60 | 61 | 60 | 61 | 3,000 | 610 |
| 2009-04-22 | 58 | 58 | 57 | 58 | 7,000 | 580 |
| 2009-04-21 | 61 | 61 | 58 | 58 | 12,000 | 580 |
| 2009-04-20 | 65 | 65 | 63 | 63 | 22,000 | 630 |
| 2009-04-17 | 66 | 66 | 65 | 65 | 8,000 | 650 |
| 2009-04-16 | 65 | 68 | 65 | 65 | 20,000 | 650 |
| 2009-04-15 | 64 | 67 | 64 | 64 | 18,000 | 640 |
| 2009-04-14 | 67 | 67 | 64 | 64 | 27,000 | 640 |
| 2009-04-13 | 60 | 69 | 60 | 67 | 37,000 | 670 |
| 2009-04-10 | 61 | 61 | 58 | 60 | 31,000 | 600 |
| 2009-04-09 | 55 | 59 | 55 | 59 | 42,000 | 590 |
| 2009-04-08 | 57 | 59 | 56 | 56 | 17,000 | 560 |
| 2009-04-07 | 56 | 57 | 56 | 56 | 35,000 | 560 |
| 2009-04-06 | 56 | 56 | 56 | 56 | 6,000 | 560 |
| 2009-04-03 | 51 | 53 | 51 | 53 | 15,000 | 530 |
| 2009-04-02 | 52 | 52 | 51 | 52 | 3,000 | 520 |
| 2009-04-01 | 53 | 53 | 52 | 52 | 4,000 | 520 |
| 2009-03-31 | 52 | 52 | 50 | 52 | 20,000 | 520 |
| 2009-03-25 | 53 | 56 | 53 | 55 | 25,000 | 550 |
| 2009-03-24 | 56 | 56 | 51 | 54 | 14,000 | 540 |
| 2009-03-23 | 50 | 52 | 50 | 50 | 5,000 | 500 |
| 2009-03-19 | 50 | 52 | 50 | 52 | 7,000 | 520 |
| 2009-03-18 | 56 | 56 | 52 | 52 | 13,000 | 520 |
| 2009-03-17 | 49 | 52 | 48 | 52 | 6,000 | 520 |
| 2009-03-16 | 49 | 50 | 49 | 49 | 8,000 | 490 |
| 2009-03-13 | 48 | 48 | 48 | 48 | 4,000 | 480 |
| 2009-03-12 | 46 | 48 | 46 | 48 | 9,000 | 480 |
| 2009-03-11 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2009-03-10 | 50 | 50 | 50 | 50 | 9,000 | 500 |
| 2009-03-09 | 47 | 47 | 47 | 47 | 3,000 | 470 |
| 2009-03-06 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2009-03-05 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2009-03-02 | 47 | 47 | 47 | 47 | 3,000 | 470 |
| 2009-02-27 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2009-02-26 | 47 | 47 | 47 | 47 | 3,000 | 470 |
| 2009-02-25 | 47 | 48 | 47 | 47 | 10,000 | 470 |
| 2009-02-24 | 46 | 46 | 45 | 45 | 3,000 | 450 |
| 2009-02-23 | 49 | 49 | 46 | 48 | 26,000 | 480 |
| 2009-02-20 | 49 | 49 | 48 | 49 | 16,000 | 490 |
| 2009-02-19 | 53 | 53 | 49 | 49 | 12,000 | 490 |
| 2009-02-18 | 50 | 53 | 50 | 53 | 7,000 | 530 |
| 2009-02-17 | 54 | 55 | 54 | 55 | 5,000 | 550 |
| 2009-02-13 | 53 | 54 | 51 | 54 | 27,000 | 540 |
| 2009-02-12 | 54 | 54 | 53 | 53 | 2,000 | 530 |
| 2009-02-09 | 53 | 53 | 52 | 52 | 9,000 | 520 |
| 2009-02-06 | 53 | 53 | 52 | 53 | 7,000 | 530 |
| 2009-02-05 | 54 | 54 | 53 | 53 | 9,000 | 530 |
| 2009-02-03 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2009-02-02 | 55 | 55 | 55 | 55 | 8,000 | 550 |
| 2009-01-30 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2009-01-29 | 57 | 57 | 56 | 56 | 3,000 | 560 |
| 2009-01-28 | 55 | 55 | 54 | 55 | 15,000 | 550 |
| 2009-01-27 | 55 | 55 | 55 | 55 | 15,000 | 550 |
| 2009-01-26 | 55 | 55 | 55 | 55 | 14,000 | 550 |
| 2009-01-23 | 57 | 57 | 57 | 57 | 6,000 | 570 |
| 2009-01-22 | 55 | 57 | 55 | 57 | 4,000 | 570 |
| 2009-01-21 | 57 | 59 | 53 | 59 | 10,000 | 590 |
| 2009-01-20 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2009-01-19 | 60 | 61 | 60 | 61 | 8,000 | 610 |
| 2009-01-16 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2009-01-15 | 60 | 60 | 57 | 57 | 4,000 | 570 |
| 2009-01-14 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2009-01-13 | 61 | 61 | 60 | 60 | 26,000 | 600 |
| 2009-01-09 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2009-01-08 | 62 | 62 | 62 | 62 | 5,000 | 620 |
| 2009-01-07 | 60 | 62 | 60 | 62 | 31,000 | 620 |
| 2009-01-06 | 59 | 60 | 59 | 60 | 10,000 | 600 |
| 2009-01-05 | 59 | 59 | 58 | 58 | 4,000 | 580 |
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
