9767 日建工学(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 80 | 97 | 79 | 84 | 513,000 | 840 |
| 2011-12-29 | 80 | 80 | 78 | 79 | 17,000 | 790 |
| 2011-12-28 | 80 | 80 | 78 | 78 | 38,000 | 780 |
| 2011-12-27 | 79 | 81 | 78 | 81 | 42,000 | 810 |
| 2011-12-26 | 81 | 81 | 78 | 78 | 47,000 | 780 |
| 2011-12-22 | 82 | 83 | 81 | 81 | 29,000 | 810 |
| 2011-12-21 | 83 | 83 | 80 | 81 | 52,000 | 810 |
| 2011-12-20 | 79 | 83 | 78 | 82 | 81,000 | 820 |
| 2011-12-19 | 84 | 84 | 79 | 80 | 144,000 | 800 |
| 2011-12-16 | 90 | 90 | 84 | 85 | 134,000 | 850 |
| 2011-12-15 | 98 | 98 | 89 | 90 | 127,000 | 900 |
| 2011-12-14 | 98 | 100 | 96 | 98 | 65,000 | 980 |
| 2011-12-13 | 99 | 100 | 97 | 98 | 84,000 | 980 |
| 2011-12-12 | 105 | 106 | 99 | 99 | 293,000 | 990 |
| 2011-12-09 | 94 | 103 | 94 | 102 | 632,000 | 1,020 |
| 2011-12-08 | 96 | 96 | 93 | 95 | 166,000 | 950 |
| 2011-12-07 | 88 | 101 | 88 | 99 | 999,000 | 990 |
| 2011-12-06 | 88 | 90 | 86 | 87 | 192,000 | 870 |
| 2011-12-05 | 90 | 90 | 87 | 89 | 119,000 | 890 |
| 2011-12-02 | 93 | 93 | 88 | 88 | 431,000 | 880 |
| 2011-12-01 | 87 | 91 | 86 | 88 | 375,000 | 880 |
| 2011-11-30 | 92 | 93 | 86 | 87 | 534,000 | 870 |
| 2011-11-29 | 99 | 99 | 91 | 91 | 441,000 | 910 |
| 2011-11-28 | 103 | 110 | 91 | 100 | 1,526,000 | 1,000 |
| 2011-11-25 | 120 | 131 | 93 | 95 | 2,545,000 | 950 |
| 2011-11-24 | 100 | 115 | 90 | 115 | 2,771,000 | 1,150 |
| 2011-11-22 | 67 | 92 | 67 | 85 | 813,000 | 850 |
| 2011-11-21 | 68 | 68 | 67 | 67 | 11,000 | 670 |
| 2011-11-18 | 69 | 69 | 68 | 68 | 3,000 | 680 |
| 2011-11-17 | 71 | 71 | 69 | 69 | 16,000 | 690 |
| 2011-11-16 | 72 | 72 | 71 | 71 | 9,000 | 710 |
| 2011-11-15 | 70 | 73 | 70 | 73 | 29,000 | 730 |
| 2011-11-14 | 69 | 70 | 69 | 70 | 33,000 | 700 |
| 2011-11-11 | 67 | 68 | 67 | 68 | 8,000 | 680 |
| 2011-11-10 | 69 | 69 | 68 | 68 | 12,000 | 680 |
| 2011-11-09 | 71 | 71 | 68 | 70 | 33,000 | 700 |
| 2011-11-08 | 73 | 73 | 70 | 71 | 55,000 | 710 |
| 2011-11-07 | 71 | 74 | 70 | 74 | 64,000 | 740 |
| 2011-11-04 | 72 | 72 | 71 | 71 | 10,000 | 710 |
| 2011-11-02 | 73 | 73 | 72 | 72 | 16,000 | 720 |
| 2011-11-01 | 74 | 74 | 73 | 73 | 16,000 | 730 |
| 2011-10-31 | 75 | 75 | 73 | 74 | 27,000 | 740 |
| 2011-10-28 | 73 | 74 | 73 | 74 | 3,000 | 740 |
| 2011-10-27 | 74 | 74 | 72 | 73 | 12,000 | 730 |
| 2011-10-26 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2011-10-25 | 75 | 75 | 74 | 75 | 15,000 | 750 |
| 2011-10-24 | 73 | 74 | 72 | 74 | 16,000 | 740 |
| 2011-10-21 | 74 | 74 | 73 | 73 | 17,000 | 730 |
| 2011-10-20 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2011-10-19 | 76 | 76 | 75 | 76 | 19,000 | 760 |
| 2011-10-18 | 75 | 75 | 74 | 75 | 11,000 | 750 |
| 2011-10-17 | 73 | 75 | 73 | 75 | 29,000 | 750 |
| 2011-10-14 | 71 | 73 | 71 | 73 | 20,000 | 730 |
| 2011-10-13 | 69 | 73 | 68 | 73 | 21,000 | 730 |
| 2011-10-12 | 68 | 69 | 68 | 69 | 11,000 | 690 |
| 2011-10-11 | 68 | 70 | 68 | 70 | 11,000 | 700 |
| 2011-10-07 | 68 | 68 | 66 | 67 | 19,000 | 670 |
| 2011-10-06 | 69 | 69 | 67 | 68 | 18,000 | 680 |
| 2011-10-05 | 71 | 71 | 69 | 69 | 24,000 | 690 |
| 2011-10-04 | 71 | 71 | 70 | 71 | 24,000 | 710 |
| 2011-10-03 | 72 | 72 | 71 | 71 | 3,000 | 710 |
| 2011-09-30 | 70 | 74 | 70 | 72 | 23,000 | 720 |
| 2011-09-29 | 68 | 69 | 68 | 69 | 11,000 | 690 |
| 2011-09-28 | 67 | 70 | 67 | 68 | 12,000 | 680 |
| 2011-09-27 | 68 | 68 | 66 | 68 | 27,000 | 680 |
| 2011-09-26 | 69 | 69 | 66 | 66 | 38,000 | 660 |
| 2011-09-22 | 73 | 73 | 71 | 72 | 30,000 | 720 |
| 2011-09-21 | 73 | 73 | 72 | 72 | 14,000 | 720 |
| 2011-09-20 | 72 | 73 | 72 | 73 | 14,000 | 730 |
| 2011-09-16 | 74 | 74 | 72 | 72 | 43,000 | 720 |
| 2011-09-15 | 75 | 75 | 74 | 74 | 10,000 | 740 |
| 2011-09-14 | 77 | 77 | 75 | 75 | 6,000 | 750 |
| 2011-09-13 | 76 | 78 | 75 | 76 | 13,000 | 760 |
| 2011-09-12 | 78 | 78 | 75 | 75 | 17,000 | 750 |
| 2011-09-09 | 78 | 79 | 78 | 78 | 4,000 | 780 |
| 2011-09-08 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2011-09-07 | 79 | 79 | 79 | 79 | 10,000 | 790 |
| 2011-09-06 | 79 | 79 | 78 | 78 | 7,000 | 780 |
| 2011-09-05 | 81 | 81 | 80 | 80 | 2,000 | 800 |
| 2011-09-02 | 79 | 82 | 78 | 82 | 16,000 | 820 |
| 2011-09-01 | 80 | 80 | 76 | 80 | 18,000 | 800 |
| 2011-08-31 | 81 | 81 | 80 | 80 | 4,000 | 800 |
| 2011-08-30 | 82 | 82 | 81 | 81 | 15,000 | 810 |
| 2011-08-29 | 80 | 82 | 80 | 80 | 12,000 | 800 |
| 2011-08-26 | 79 | 80 | 79 | 80 | 9,000 | 800 |
| 2011-08-25 | 78 | 79 | 78 | 79 | 4,000 | 790 |
| 2011-08-24 | 79 | 79 | 76 | 79 | 9,000 | 790 |
| 2011-08-23 | 78 | 78 | 78 | 78 | 6,000 | 780 |
| 2011-08-22 | 77 | 78 | 77 | 77 | 3,000 | 770 |
| 2011-08-19 | 78 | 79 | 78 | 79 | 15,000 | 790 |
| 2011-08-18 | 81 | 81 | 79 | 79 | 16,000 | 790 |
| 2011-08-17 | 78 | 82 | 77 | 82 | 29,000 | 820 |
| 2011-08-16 | 79 | 81 | 78 | 78 | 14,000 | 780 |
| 2011-08-15 | 79 | 80 | 79 | 79 | 4,000 | 790 |
| 2011-08-12 | 81 | 81 | 78 | 78 | 27,000 | 780 |
| 2011-08-11 | 71 | 80 | 71 | 80 | 46,000 | 800 |
| 2011-08-10 | 75 | 76 | 71 | 73 | 38,000 | 730 |
| 2011-08-09 | 71 | 72 | 67 | 72 | 70,000 | 720 |
| 2011-08-08 | 79 | 79 | 75 | 76 | 36,000 | 760 |
| 2011-08-05 | 80 | 81 | 78 | 81 | 54,000 | 810 |
| 2011-08-04 | 82 | 83 | 82 | 83 | 15,000 | 830 |
| 2011-08-03 | 83 | 83 | 82 | 83 | 8,000 | 830 |
| 2011-08-02 | 86 | 86 | 84 | 84 | 19,000 | 840 |
| 2011-08-01 | 86 | 87 | 85 | 86 | 18,000 | 860 |
| 2011-07-29 | 83 | 85 | 83 | 85 | 25,000 | 850 |
| 2011-07-28 | 86 | 86 | 84 | 85 | 24,000 | 850 |
| 2011-07-27 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2011-07-26 | 87 | 87 | 87 | 87 | 7,000 | 870 |
| 2011-07-25 | 88 | 89 | 86 | 87 | 21,000 | 870 |
| 2011-07-22 | 89 | 89 | 88 | 88 | 23,000 | 880 |
| 2011-07-21 | 89 | 90 | 89 | 89 | 24,000 | 890 |
| 2011-07-20 | 89 | 90 | 88 | 88 | 24,000 | 880 |
| 2011-07-19 | 90 | 90 | 88 | 89 | 16,000 | 890 |
| 2011-07-15 | 89 | 90 | 89 | 89 | 9,000 | 890 |
| 2011-07-14 | 90 | 91 | 88 | 90 | 29,000 | 900 |
| 2011-07-13 | 89 | 92 | 89 | 91 | 35,000 | 910 |
| 2011-07-12 | 93 | 93 | 88 | 89 | 86,000 | 890 |
| 2011-07-11 | 93 | 94 | 93 | 93 | 11,000 | 930 |
| 2011-07-08 | 95 | 95 | 93 | 94 | 24,000 | 940 |
| 2011-07-07 | 93 | 94 | 93 | 94 | 5,000 | 940 |
| 2011-07-06 | 94 | 95 | 93 | 95 | 12,000 | 950 |
| 2011-07-05 | 95 | 95 | 93 | 95 | 41,000 | 950 |
| 2011-07-04 | 95 | 96 | 95 | 96 | 13,000 | 960 |
| 2011-07-01 | 96 | 96 | 95 | 95 | 8,000 | 950 |
| 2011-06-30 | 96 | 97 | 95 | 97 | 16,000 | 970 |
| 2011-06-29 | 94 | 96 | 94 | 96 | 12,000 | 960 |
| 2011-06-28 | 100 | 100 | 95 | 95 | 25,000 | 950 |
| 2011-06-27 | 100 | 102 | 100 | 100 | 10,000 | 1,000 |
| 2011-06-24 | 96 | 99 | 96 | 99 | 26,000 | 990 |
| 2011-06-23 | 96 | 96 | 92 | 96 | 15,000 | 960 |
| 2011-06-22 | 96 | 96 | 92 | 96 | 27,000 | 960 |
| 2011-06-21 | 97 | 97 | 95 | 96 | 19,000 | 960 |
| 2011-06-20 | 96 | 96 | 94 | 94 | 15,000 | 940 |
| 2011-06-17 | 102 | 102 | 95 | 95 | 33,000 | 950 |
| 2011-06-16 | 96 | 102 | 90 | 100 | 303,000 | 1,000 |
| 2011-06-15 | 95 | 98 | 94 | 96 | 149,000 | 960 |
| 2011-06-14 | 85 | 93 | 85 | 93 | 105,000 | 930 |
| 2011-06-10 | 83 | 85 | 83 | 84 | 6,000 | 840 |
| 2011-06-09 | 83 | 84 | 81 | 84 | 23,000 | 840 |
| 2011-06-08 | 83 | 84 | 83 | 84 | 6,000 | 840 |
| 2011-06-07 | 83 | 85 | 83 | 85 | 9,000 | 850 |
| 2011-06-06 | 86 | 86 | 83 | 83 | 7,000 | 830 |
| 2011-06-03 | 83 | 87 | 83 | 85 | 12,000 | 850 |
| 2011-06-02 | 86 | 90 | 83 | 83 | 51,000 | 830 |
| 2011-06-01 | 82 | 87 | 81 | 86 | 24,000 | 860 |
| 2011-05-31 | 78 | 84 | 78 | 82 | 25,000 | 820 |
| 2011-05-30 | 79 | 81 | 79 | 80 | 9,000 | 800 |
| 2011-05-27 | 80 | 81 | 79 | 80 | 28,000 | 800 |
| 2011-05-26 | 81 | 81 | 77 | 78 | 18,000 | 780 |
| 2011-05-25 | 83 | 84 | 80 | 80 | 27,000 | 800 |
| 2011-05-24 | 82 | 84 | 82 | 84 | 16,000 | 840 |
| 2011-05-23 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2011-05-20 | 87 | 89 | 87 | 89 | 16,000 | 890 |
| 2011-05-19 | 90 | 90 | 86 | 87 | 25,000 | 870 |
| 2011-05-18 | 88 | 91 | 85 | 89 | 27,000 | 890 |
| 2011-05-17 | 92 | 92 | 88 | 88 | 14,000 | 880 |
| 2011-05-16 | 91 | 93 | 88 | 92 | 24,000 | 920 |
| 2011-05-13 | 98 | 100 | 91 | 94 | 58,000 | 940 |
| 2011-05-12 | 102 | 102 | 99 | 99 | 18,000 | 990 |
| 2011-05-11 | 104 | 104 | 102 | 102 | 22,000 | 1,020 |
| 2011-05-10 | 102 | 104 | 102 | 104 | 11,000 | 1,040 |
| 2011-05-09 | 104 | 104 | 101 | 102 | 17,000 | 1,020 |
| 2011-05-06 | 99 | 106 | 99 | 104 | 25,000 | 1,040 |
| 2011-05-02 | 99 | 106 | 99 | 102 | 43,000 | 1,020 |
| 2011-04-28 | 99 | 102 | 96 | 99 | 72,000 | 990 |
| 2011-04-27 | 101 | 103 | 101 | 101 | 34,000 | 1,010 |
| 2011-04-26 | 100 | 104 | 99 | 100 | 28,000 | 1,000 |
| 2011-04-25 | 103 | 108 | 98 | 99 | 156,000 | 990 |
| 2011-04-22 | 110 | 110 | 100 | 108 | 42,000 | 1,080 |
| 2011-04-21 | 110 | 113 | 110 | 111 | 32,000 | 1,110 |
| 2011-04-20 | 115 | 115 | 109 | 109 | 43,000 | 1,090 |
| 2011-04-19 | 117 | 117 | 111 | 114 | 49,000 | 1,140 |
| 2011-04-18 | 122 | 122 | 118 | 119 | 65,000 | 1,190 |
| 2011-04-15 | 122 | 122 | 117 | 118 | 76,000 | 1,180 |
| 2011-04-14 | 119 | 123 | 116 | 121 | 163,000 | 1,210 |
| 2011-04-13 | 114 | 120 | 112 | 120 | 156,000 | 1,200 |
| 2011-04-12 | 126 | 128 | 113 | 118 | 838,000 | 1,180 |
| 2011-04-11 | 98 | 125 | 98 | 125 | 1,108,000 | 1,250 |
| 2011-04-08 | 92 | 95 | 88 | 95 | 84,000 | 950 |
| 2011-04-07 | 96 | 96 | 91 | 92 | 75,000 | 920 |
| 2011-04-06 | 102 | 102 | 97 | 97 | 62,000 | 970 |
| 2011-04-05 | 107 | 107 | 98 | 102 | 80,000 | 1,020 |
| 2011-04-04 | 105 | 108 | 103 | 106 | 92,000 | 1,060 |
| 2011-04-01 | 104 | 104 | 102 | 104 | 77,000 | 1,040 |
| 2011-03-31 | 110 | 110 | 102 | 106 | 89,000 | 1,060 |
| 2011-03-30 | 110 | 117 | 108 | 108 | 82,000 | 1,080 |
| 2011-03-29 | 108 | 112 | 104 | 109 | 71,000 | 1,090 |
| 2011-03-28 | 109 | 110 | 102 | 110 | 245,000 | 1,100 |
| 2011-03-25 | 123 | 140 | 117 | 124 | 395,000 | 1,240 |
| 2011-03-24 | 123 | 123 | 111 | 118 | 291,000 | 1,180 |
| 2011-03-23 | 105 | 121 | 99 | 108 | 514,000 | 1,080 |
| 2011-03-22 | 100 | 106 | 97 | 103 | 422,000 | 1,030 |
| 2011-03-18 | 85 | 93 | 85 | 91 | 122,000 | 910 |
| 2011-03-17 | 78 | 97 | 73 | 81 | 171,000 | 810 |
| 2011-03-16 | 78 | 88 | 77 | 80 | 57,000 | 800 |
| 2011-03-15 | 105 | 107 | 67 | 83 | 421,000 | 830 |
| 2011-03-14 | 90 | 100 | 85 | 100 | 809,000 | 1,000 |
| 2011-03-11 | 68 | 73 | 68 | 73 | 32,000 | 730 |
| 2011-03-10 | 69 | 72 | 69 | 69 | 38,000 | 690 |
| 2011-03-09 | 68 | 70 | 68 | 70 | 24,000 | 700 |
| 2011-03-08 | 68 | 69 | 68 | 69 | 12,000 | 690 |
| 2011-03-07 | 68 | 69 | 68 | 69 | 20,000 | 690 |
| 2011-03-04 | 68 | 68 | 67 | 68 | 44,000 | 680 |
| 2011-03-03 | 67 | 68 | 67 | 68 | 13,000 | 680 |
| 2011-03-02 | 68 | 68 | 67 | 67 | 14,000 | 670 |
| 2011-03-01 | 68 | 69 | 68 | 68 | 5,000 | 680 |
| 2011-02-28 | 68 | 69 | 67 | 68 | 28,000 | 680 |
| 2011-02-25 | 69 | 69 | 68 | 69 | 12,000 | 690 |
| 2011-02-24 | 67 | 69 | 67 | 68 | 56,000 | 680 |
| 2011-02-23 | 66 | 67 | 66 | 66 | 18,000 | 660 |
| 2011-02-22 | 70 | 70 | 66 | 67 | 43,000 | 670 |
| 2011-02-21 | 68 | 69 | 68 | 69 | 25,000 | 690 |
| 2011-02-18 | 64 | 67 | 64 | 67 | 87,000 | 670 |
| 2011-02-17 | 69 | 69 | 64 | 64 | 77,000 | 640 |
| 2011-02-16 | 68 | 69 | 67 | 68 | 48,000 | 680 |
| 2011-02-15 | 70 | 71 | 69 | 69 | 45,000 | 690 |
| 2011-02-14 | 73 | 73 | 69 | 71 | 155,000 | 710 |
| 2011-02-09 | 81 | 81 | 79 | 80 | 28,000 | 800 |
| 2011-02-08 | 82 | 82 | 80 | 81 | 26,000 | 810 |
| 2011-02-07 | 80 | 81 | 79 | 81 | 19,000 | 810 |
| 2011-02-04 | 80 | 81 | 80 | 80 | 23,000 | 800 |
| 2011-02-03 | 80 | 81 | 80 | 80 | 11,000 | 800 |
| 2011-02-02 | 81 | 81 | 80 | 80 | 24,000 | 800 |
| 2011-02-01 | 79 | 80 | 79 | 80 | 4,000 | 800 |
| 2011-01-31 | 78 | 81 | 78 | 81 | 18,000 | 810 |
| 2011-01-28 | 82 | 82 | 80 | 81 | 12,000 | 810 |
| 2011-01-27 | 78 | 82 | 77 | 82 | 49,000 | 820 |
| 2011-01-26 | 78 | 79 | 78 | 79 | 21,000 | 790 |
| 2011-01-25 | 76 | 77 | 75 | 76 | 13,000 | 760 |
| 2011-01-24 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2011-01-21 | 77 | 77 | 75 | 75 | 30,000 | 750 |
| 2011-01-20 | 77 | 77 | 76 | 76 | 36,000 | 760 |
| 2011-01-19 | 76 | 79 | 76 | 78 | 21,000 | 780 |
| 2011-01-18 | 76 | 77 | 75 | 76 | 13,000 | 760 |
| 2011-01-17 | 76 | 76 | 76 | 76 | 31,000 | 760 |
| 2011-01-14 | 78 | 78 | 77 | 77 | 42,000 | 770 |
| 2011-01-13 | 80 | 80 | 78 | 78 | 52,000 | 780 |
| 2011-01-12 | 78 | 80 | 78 | 80 | 113,000 | 800 |
| 2011-01-11 | 74 | 82 | 74 | 78 | 136,000 | 780 |
| 2011-01-07 | 73 | 73 | 72 | 73 | 18,000 | 730 |
| 2011-01-06 | 72 | 73 | 71 | 72 | 43,000 | 720 |
| 2011-01-05 | 72 | 72 | 71 | 71 | 53,000 | 710 |
| 2011-01-04 | 72 | 72 | 72 | 72 | 25,000 | 720 |
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