9767 日建工学(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	206	207	205	205	87,000	2,050
2013-12-27	209	209	199	201	161,000	2,010
2013-12-26	189	198	188	197	117,000	1,970
2013-12-25	182	189	182	186	429,000	1,860
2013-12-24	189	192	180	183	628,000	1,830
2013-12-20	185	190	185	189	73,000	1,890
2013-12-19	186	190	186	190	33,000	1,900
2013-12-18	190	190	187	187	86,000	1,870
2013-12-17	191	192	191	191	18,000	1,910
2013-12-16	193	194	189	189	83,000	1,890
2013-12-13	193	195	193	195	59,000	1,950
2013-12-12	193	194	193	193	37,000	1,930
2013-12-11	194	196	194	195	29,000	1,950
2013-12-10	195	197	194	195	35,000	1,950
2013-12-09	197	198	194	198	106,000	1,980
2013-12-06	194	196	194	195	44,000	1,950
2013-12-05	198	198	195	196	160,000	1,960
2013-12-04	199	199	197	199	31,000	1,990
2013-12-03	200	200	199	200	36,000	2,000
2013-12-02	198	199	197	199	83,000	1,990
2013-11-29	200	200	199	200	80,000	2,000
2013-11-28	198	200	197	198	113,000	1,980
2013-11-27	201	201	198	199	108,000	1,990
2013-11-26	202	202	201	202	77,000	2,020
2013-11-25	202	204	202	202	60,000	2,020
2013-11-22	202	203	201	202	56,000	2,020
2013-11-21	205	205	200	201	117,000	2,010
2013-11-20	204	205	204	205	35,000	2,050
2013-11-19	203	203	201	202	28,000	2,020
2013-11-18	203	204	199	201	86,000	2,010
2013-11-15	203	203	200	201	42,000	2,010
2013-11-14	203	204	201	203	55,000	2,030
2013-11-13	201	204	201	202	42,000	2,020
2013-11-12	199	203	199	200	136,000	2,000
2013-11-11	206	209	203	205	96,000	2,050
2013-11-08	212	215	212	213	20,000	2,130
2013-11-07	215	215	212	213	29,000	2,130
2013-11-06	217	217	205	211	138,000	2,110
2013-11-05	221	221	213	218	53,000	2,180
2013-11-01	225	225	211	220	99,000	2,200
2013-10-31	223	227	222	222	58,000	2,220
2013-10-30	223	228	223	224	85,000	2,240
2013-10-29	226	227	220	222	273,000	2,220
2013-10-28	222	231	222	230	516,000	2,300
2013-10-25	217	218	214	218	65,000	2,180
2013-10-24	212	219	212	215	46,000	2,150
2013-10-23	219	220	212	213	81,000	2,130
2013-10-22	212	218	211	218	119,000	2,180
2013-10-21	206	214	206	212	73,000	2,120
2013-10-18	204	206	202	204	46,000	2,040
2013-10-17	211	211	205	207	32,000	2,070
2013-10-16	207	208	206	207	29,000	2,070
2013-10-15	208	214	208	210	17,000	2,100
2013-10-11	204	208	204	208	50,000	2,080
2013-10-10	205	205	199	202	90,000	2,020
2013-10-09	200	203	197	203	24,000	2,030
2013-10-08	199	201	196	200	71,000	2,000
2013-10-07	207	209	200	201	60,000	2,010
2013-10-04	212	214	208	212	53,000	2,120
2013-10-03	204	216	204	216	104,000	2,160
2013-10-02	214	215	205	208	160,000	2,080
2013-10-01	219	219	216	216	91,000	2,160
2013-09-30	217	220	216	219	92,000	2,190
2013-09-27	222	225	220	220	104,000	2,200
2013-09-26	221	223	213	221	141,000	2,210
2013-09-25	224	225	220	221	175,000	2,210
2013-09-24	221	223	220	223	156,000	2,230
2013-09-20	224	224	221	223	130,000	2,230
2013-09-19	222	226	221	221	240,000	2,210
2013-09-18	222	225	219	224	333,000	2,240
2013-09-17	225	236	222	225	602,000	2,250
2013-09-13	203	218	203	218	645,000	2,180
2013-09-12	203	204	199	204	143,000	2,040
2013-09-11	207	208	198	202	305,000	2,020
2013-09-10	191	205	190	204	465,000	2,040
2013-09-09	194	196	188	191	238,000	1,910
2013-09-06	191	191	179	181	137,000	1,810
2013-09-05	188	197	185	191	569,000	1,910
2013-09-04	175	184	172	184	285,000	1,840
2013-09-03	176	177	173	174	48,000	1,740
2013-09-02	173	177	172	176	68,000	1,760
2013-08-30	173	174	171	174	28,000	1,740
2013-08-29	174	175	173	173	31,000	1,730
2013-08-28	172	175	171	172	59,000	1,720
2013-08-27	175	176	173	176	17,000	1,760
2013-08-26	172	176	172	176	31,000	1,760
2013-08-23	174	175	172	173	27,000	1,730
2013-08-22	175	175	172	172	39,000	1,720
2013-08-21	176	177	174	176	47,000	1,760
2013-08-20	182	182	176	177	96,000	1,770
2013-08-19	179	182	178	182	54,000	1,820
2013-08-16	172	178	172	178	44,000	1,780
2013-08-15	173	175	173	175	14,000	1,750
2013-08-14	179	180	176	176	95,000	1,760
2013-08-13	168	176	168	176	44,000	1,760
2013-08-12	176	176	170	170	163,000	1,700
2013-08-09	186	187	184	186	126,000	1,860
2013-08-08	180	186	180	185	89,000	1,850
2013-08-07	180	183	179	180	115,000	1,800
2013-08-06	182	183	178	181	80,000	1,810
2013-08-05	180	184	177	181	290,000	1,810
2013-08-02	170	176	170	175	171,000	1,750
2013-08-01	162	166	161	165	48,000	1,650
2013-07-31	166	166	161	165	25,000	1,650
2013-07-30	165	166	161	166	30,000	1,660
2013-07-29	166	168	160	160	88,000	1,600
2013-07-26	169	171	167	167	59,000	1,670
2013-07-25	172	173	170	171	43,000	1,710
2013-07-24	172	173	170	172	28,000	1,720
2013-07-23	171	173	171	172	33,000	1,720
2013-07-22	176	176	171	174	57,000	1,740
2013-07-19	174	174	170	173	61,000	1,730
2013-07-18	172	175	172	175	65,000	1,750
2013-07-17	171	175	171	175	51,000	1,750
2013-07-16	174	175	173	174	49,000	1,740
2013-07-12	173	176	173	174	81,000	1,740
2013-07-11	171	175	170	175	94,000	1,750
2013-07-10	172	178	169	174	152,000	1,740
2013-07-09	170	172	168	171	61,000	1,710
2013-07-08	173	174	169	169	181,000	1,690
2013-07-05	175	176	171	172	226,000	1,720
2013-07-04	159	171	158	171	395,000	1,710
2013-07-03	157	159	156	159	68,000	1,590
2013-07-02	157	161	153	156	140,000	1,560
2013-07-01	149	153	147	153	105,000	1,530
2013-06-28	145	148	144	145	42,000	1,450
2013-06-27	143	143	139	141	42,000	1,410
2013-06-26	148	149	141	142	72,000	1,420
2013-06-25	150	151	145	147	78,000	1,470
2013-06-24	153	154	150	152	42,000	1,520
2013-06-21	151	155	151	153	54,000	1,530
2013-06-20	155	156	151	155	51,000	1,550
2013-06-19	156	160	156	157	66,000	1,570
2013-06-18	151	155	150	155	60,000	1,550
2013-06-17	144	151	144	150	57,000	1,500
2013-06-14	141	144	139	144	47,000	1,440
2013-06-13	142	142	139	139	57,000	1,390
2013-06-12	144	144	142	142	29,000	1,420
2013-06-11	151	151	146	146	19,000	1,460
2013-06-10	147	147	143	145	72,000	1,450
2013-06-07	145	149	128	138	248,000	1,380
2013-06-06	158	160	149	151	150,000	1,510
2013-06-05	162	165	159	159	93,000	1,590
2013-06-04	160	162	154	161	133,000	1,610
2013-06-03	166	166	162	163	36,000	1,630
2013-05-31	170	170	165	169	74,000	1,690
2013-05-30	166	168	165	167	85,000	1,670
2013-05-29	166	169	162	169	80,000	1,690
2013-05-28	158	165	156	165	110,000	1,650
2013-05-27	163	163	155	159	95,000	1,590
2013-05-24	161	167	158	163	199,000	1,630
2013-05-23	174	174	156	159	364,000	1,590
2013-05-22	173	177	173	174	242,000	1,740
2013-05-21	175	175	171	172	192,000	1,720
2013-05-20	172	178	170	174	459,000	1,740
2013-05-17	156	169	156	169	313,000	1,690
2013-05-16	157	159	148	157	348,000	1,570
2013-05-15	169	170	154	159	722,000	1,590
2013-05-14	142	189	133	173	1,857,000	1,730
2013-05-13	145	146	142	143	134,000	1,430
2013-05-10	146	147	144	145	106,000	1,450
2013-05-09	148	148	146	147	127,000	1,470
2013-05-08	147	148	145	148	115,000	1,480
2013-05-07	144	147	143	147	267,000	1,470
2013-05-02	140	142	138	142	168,000	1,420
2013-05-01	139	142	139	140	138,000	1,400
2013-04-30	139	141	138	138	176,000	1,380
2013-04-26	139	139	137	138	83,000	1,380
2013-04-25	137	142	134	139	137,000	1,390
2013-04-24	143	144	135	138	322,000	1,380
2013-04-23	134	141	133	141	273,000	1,410
2013-04-22	130	134	130	134	295,000	1,340
2013-04-19	128	130	125	127	167,000	1,270
2013-04-18	127	132	125	127	181,000	1,270
2013-04-17	126	130	126	127	216,000	1,270
2013-04-16	121	125	121	123	63,000	1,230
2013-04-15	120	125	118	125	129,000	1,250
2013-04-12	120	120	118	118	86,000	1,180
2013-04-11	119	120	118	118	80,000	1,180
2013-04-10	119	119	117	118	69,000	1,180
2013-04-09	120	120	116	118	126,000	1,180
2013-04-08	117	119	114	115	79,000	1,150
2013-04-05	119	121	112	113	64,000	1,130
2013-04-04	113	115	113	115	42,000	1,150
2013-04-03	112	115	111	113	45,000	1,130
2013-04-02	110	113	109	111	88,000	1,110
2013-04-01	118	120	116	116	46,000	1,160
2013-03-29	119	121	116	118	32,000	1,180
2013-03-28	117	119	116	117	49,000	1,170
2013-03-27	115	119	115	119	40,000	1,190
2013-03-26	116	117	115	116	20,000	1,160
2013-03-25	118	120	116	116	60,000	1,160
2013-03-22	120	120	118	118	51,000	1,180
2013-03-21	119	124	119	120	116,000	1,200
2013-03-19	114	120	114	119	83,000	1,190
2013-03-18	123	123	105	112	388,000	1,120
2013-03-15	127	127	118	121	173,000	1,210
2013-03-14	125	128	120	123	167,000	1,230
2013-03-13	124	133	123	125	195,000	1,250
2013-03-12	118	138	112	129	1,109,000	1,290
2013-03-11	107	122	107	118	1,026,000	1,180
2013-03-08	104	107	103	106	114,000	1,060
2013-03-07	104	104	103	103	27,000	1,030
2013-03-06	103	105	102	103	35,000	1,030
2013-03-05	105	105	102	102	30,000	1,020
2013-03-04	103	105	103	104	27,000	1,040
2013-03-01	100	104	100	103	85,000	1,030
2013-02-28	100	101	99	100	49,000	1,000
2013-02-27	97	100	97	99	45,000	990
2013-02-26	97	97	96	97	12,000	970
2013-02-25	98	99	95	99	57,000	990
2013-02-22	98	98	95	97	38,000	970
2013-02-21	97	98	97	98	12,000	980
2013-02-20	98	98	96	97	44,000	970
2013-02-19	98	99	97	97	23,000	970
2013-02-18	96	98	96	97	13,000	970
2013-02-15	96	96	91	95	122,000	950
2013-02-14	93	97	93	95	100,000	950
2013-02-13	103	104	90	94	240,000	940
2013-02-12	111	111	102	104	326,000	1,040
2013-02-08	109	111	108	109	82,000	1,090
2013-02-07	109	110	107	108	104,000	1,080
2013-02-06	109	110	108	109	75,000	1,090
2013-02-05	107	109	107	108	51,000	1,080
2013-02-04	109	109	107	107	52,000	1,070
2013-02-01	108	109	107	107	43,000	1,070
2013-01-31	109	109	107	107	108,000	1,070
2013-01-30	108	109	107	107	63,000	1,070
2013-01-29	108	109	107	107	111,000	1,070
2013-01-28	108	110	107	107	295,000	1,070
2013-01-25	102	108	102	108	224,000	1,080
2013-01-24	103	103	101	102	52,000	1,020
2013-01-23	105	105	103	104	35,000	1,040
2013-01-22	105	106	104	105	29,000	1,050
2013-01-21	105	106	104	105	19,000	1,050
2013-01-18	105	106	104	104	35,000	1,040
2013-01-17	104	106	104	104	60,000	1,040
2013-01-16	107	107	104	105	94,000	1,050
2013-01-15	107	108	107	108	28,000	1,080
2013-01-11	108	109	104	106	94,000	1,060
2013-01-10	108	109	106	108	102,000	1,080
2013-01-09	104	108	103	107	150,000	1,070
2013-01-08	104	105	103	104	34,000	1,040
2013-01-07	104	104	103	104	45,000	1,040
2013-01-04	103	104	102	103	70,000	1,030

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31