9767 日建工学(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 171 | 173 | 171 | 173 | 32,000 | 1,730 |
| 2014-12-29 | 172 | 173 | 171 | 172 | 19,000 | 1,720 |
| 2014-12-26 | 168 | 171 | 168 | 171 | 18,000 | 1,710 |
| 2014-12-25 | 169 | 170 | 166 | 167 | 90,000 | 1,670 |
| 2014-12-24 | 170 | 170 | 169 | 170 | 45,000 | 1,700 |
| 2014-12-22 | 170 | 173 | 170 | 170 | 52,000 | 1,700 |
| 2014-12-19 | 169 | 170 | 167 | 169 | 93,000 | 1,690 |
| 2014-12-18 | 170 | 170 | 169 | 169 | 60,000 | 1,690 |
| 2014-12-17 | 169 | 169 | 167 | 169 | 62,000 | 1,690 |
| 2014-12-16 | 173 | 173 | 170 | 170 | 63,000 | 1,700 |
| 2014-12-15 | 174 | 174 | 172 | 173 | 4,000 | 1,730 |
| 2014-12-12 | 173 | 174 | 172 | 174 | 25,000 | 1,740 |
| 2014-12-11 | 172 | 172 | 171 | 172 | 35,000 | 1,720 |
| 2014-12-10 | 174 | 174 | 171 | 173 | 53,000 | 1,730 |
| 2014-12-09 | 175 | 176 | 174 | 174 | 34,000 | 1,740 |
| 2014-12-08 | 177 | 177 | 175 | 175 | 44,000 | 1,750 |
| 2014-12-05 | 174 | 176 | 174 | 176 | 29,000 | 1,760 |
| 2014-12-04 | 174 | 177 | 173 | 174 | 72,000 | 1,740 |
| 2014-12-03 | 175 | 176 | 174 | 174 | 35,000 | 1,740 |
| 2014-12-02 | 174 | 175 | 174 | 175 | 29,000 | 1,750 |
| 2014-12-01 | 174 | 175 | 173 | 174 | 43,000 | 1,740 |
| 2014-11-28 | 172 | 173 | 172 | 173 | 33,000 | 1,730 |
| 2014-11-27 | 173 | 173 | 172 | 173 | 51,000 | 1,730 |
| 2014-11-26 | 174 | 174 | 172 | 173 | 27,000 | 1,730 |
| 2014-11-25 | 173 | 174 | 172 | 173 | 44,000 | 1,730 |
| 2014-11-21 | 174 | 174 | 171 | 173 | 70,000 | 1,730 |
| 2014-11-20 | 175 | 175 | 172 | 174 | 37,000 | 1,740 |
| 2014-11-19 | 175 | 175 | 173 | 173 | 31,000 | 1,730 |
| 2014-11-18 | 174 | 175 | 172 | 175 | 43,000 | 1,750 |
| 2014-11-17 | 175 | 175 | 173 | 174 | 22,000 | 1,740 |
| 2014-11-14 | 176 | 176 | 175 | 175 | 5,000 | 1,750 |
| 2014-11-13 | 176 | 176 | 175 | 176 | 68,000 | 1,760 |
| 2014-11-12 | 179 | 179 | 176 | 176 | 54,000 | 1,760 |
| 2014-11-11 | 178 | 178 | 176 | 176 | 24,000 | 1,760 |
| 2014-11-10 | 177 | 179 | 176 | 177 | 49,000 | 1,770 |
| 2014-11-07 | 178 | 179 | 178 | 178 | 28,000 | 1,780 |
| 2014-11-06 | 179 | 179 | 178 | 178 | 32,000 | 1,780 |
| 2014-11-05 | 178 | 180 | 178 | 179 | 41,000 | 1,790 |
| 2014-11-04 | 181 | 181 | 177 | 178 | 76,000 | 1,780 |
| 2014-10-31 | 177 | 180 | 177 | 180 | 82,000 | 1,800 |
| 2014-10-30 | 180 | 180 | 177 | 177 | 16,000 | 1,770 |
| 2014-10-29 | 178 | 180 | 177 | 180 | 13,000 | 1,800 |
| 2014-10-28 | 178 | 178 | 177 | 177 | 4,000 | 1,770 |
| 2014-10-27 | 179 | 180 | 179 | 179 | 8,000 | 1,790 |
| 2014-10-24 | 177 | 178 | 177 | 178 | 19,000 | 1,780 |
| 2014-10-23 | 173 | 180 | 173 | 177 | 24,000 | 1,770 |
| 2014-10-22 | 171 | 174 | 171 | 173 | 16,000 | 1,730 |
| 2014-10-21 | 173 | 173 | 170 | 170 | 9,000 | 1,700 |
| 2014-10-20 | 172 | 175 | 172 | 173 | 19,000 | 1,730 |
| 2014-10-17 | 171 | 171 | 168 | 170 | 15,000 | 1,700 |
| 2014-10-16 | 164 | 173 | 164 | 167 | 46,000 | 1,670 |
| 2014-10-15 | 174 | 174 | 171 | 172 | 14,000 | 1,720 |
| 2014-10-14 | 170 | 172 | 169 | 172 | 38,000 | 1,720 |
| 2014-10-10 | 174 | 175 | 172 | 174 | 52,000 | 1,740 |
| 2014-10-09 | 180 | 184 | 176 | 179 | 77,000 | 1,790 |
| 2014-10-08 | 181 | 182 | 180 | 180 | 51,000 | 1,800 |
| 2014-10-07 | 186 | 187 | 183 | 183 | 46,000 | 1,830 |
| 2014-10-06 | 186 | 189 | 186 | 188 | 27,000 | 1,880 |
| 2014-10-03 | 183 | 186 | 183 | 186 | 31,000 | 1,860 |
| 2014-10-02 | 188 | 188 | 185 | 186 | 47,000 | 1,860 |
| 2014-10-01 | 192 | 193 | 186 | 188 | 30,000 | 1,880 |
| 2014-09-30 | 195 | 195 | 189 | 191 | 68,000 | 1,910 |
| 2014-09-29 | 196 | 196 | 194 | 194 | 62,000 | 1,940 |
| 2014-09-26 | 195 | 197 | 194 | 196 | 70,000 | 1,960 |
| 2014-09-25 | 198 | 203 | 195 | 199 | 402,000 | 1,990 |
| 2014-09-24 | 195 | 199 | 193 | 198 | 119,000 | 1,980 |
| 2014-09-22 | 193 | 195 | 191 | 195 | 51,000 | 1,950 |
| 2014-09-19 | 191 | 193 | 190 | 193 | 47,000 | 1,930 |
| 2014-09-18 | 192 | 192 | 191 | 191 | 19,000 | 1,910 |
| 2014-09-17 | 192 | 192 | 189 | 190 | 72,000 | 1,900 |
| 2014-09-16 | 192 | 192 | 191 | 191 | 29,000 | 1,910 |
| 2014-09-12 | 192 | 193 | 191 | 192 | 39,000 | 1,920 |
| 2014-09-11 | 195 | 195 | 191 | 192 | 38,000 | 1,920 |
| 2014-09-10 | 193 | 194 | 192 | 194 | 59,000 | 1,940 |
| 2014-09-09 | 195 | 195 | 194 | 194 | 46,000 | 1,940 |
| 2014-09-08 | 198 | 198 | 195 | 195 | 29,000 | 1,950 |
| 2014-09-05 | 195 | 198 | 195 | 196 | 44,000 | 1,960 |
| 2014-09-04 | 199 | 199 | 195 | 195 | 77,000 | 1,950 |
| 2014-09-03 | 199 | 200 | 198 | 199 | 85,000 | 1,990 |
| 2014-09-02 | 204 | 204 | 197 | 199 | 201,000 | 1,990 |
| 2014-09-01 | 195 | 202 | 194 | 200 | 160,000 | 2,000 |
| 2014-08-29 | 194 | 196 | 193 | 194 | 91,000 | 1,940 |
| 2014-08-28 | 193 | 196 | 192 | 193 | 131,000 | 1,930 |
| 2014-08-27 | 188 | 193 | 188 | 193 | 103,000 | 1,930 |
| 2014-08-26 | 191 | 191 | 188 | 188 | 81,000 | 1,880 |
| 2014-08-25 | 188 | 191 | 187 | 191 | 162,000 | 1,910 |
| 2014-08-22 | 184 | 189 | 183 | 185 | 145,000 | 1,850 |
| 2014-08-21 | 183 | 184 | 183 | 183 | 69,000 | 1,830 |
| 2014-08-20 | 183 | 184 | 182 | 182 | 30,000 | 1,820 |
| 2014-08-19 | 183 | 185 | 182 | 183 | 50,000 | 1,830 |
| 2014-08-18 | 181 | 183 | 181 | 182 | 23,000 | 1,820 |
| 2014-08-15 | 182 | 182 | 179 | 181 | 76,000 | 1,810 |
| 2014-08-14 | 182 | 182 | 179 | 182 | 66,000 | 1,820 |
| 2014-08-13 | 183 | 183 | 181 | 181 | 38,000 | 1,810 |
| 2014-08-12 | 183 | 184 | 183 | 183 | 52,000 | 1,830 |
| 2014-08-11 | 182 | 184 | 178 | 184 | 314,000 | 1,840 |
| 2014-08-08 | 202 | 202 | 193 | 195 | 228,000 | 1,950 |
| 2014-08-07 | 190 | 204 | 190 | 202 | 1,264,000 | 2,020 |
| 2014-08-06 | 189 | 189 | 185 | 185 | 110,000 | 1,850 |
| 2014-08-05 | 190 | 197 | 188 | 191 | 682,000 | 1,910 |
| 2014-08-04 | 185 | 186 | 183 | 186 | 26,000 | 1,860 |
| 2014-08-01 | 184 | 185 | 182 | 185 | 40,000 | 1,850 |
| 2014-07-31 | 185 | 188 | 185 | 185 | 35,000 | 1,850 |
| 2014-07-30 | 185 | 187 | 185 | 185 | 25,000 | 1,850 |
| 2014-07-29 | 192 | 192 | 184 | 185 | 293,000 | 1,850 |
| 2014-07-28 | 188 | 191 | 186 | 191 | 59,000 | 1,910 |
| 2014-07-25 | 185 | 189 | 185 | 189 | 138,000 | 1,890 |
| 2014-07-24 | 184 | 185 | 182 | 182 | 20,000 | 1,820 |
| 2014-07-23 | 184 | 184 | 181 | 183 | 53,000 | 1,830 |
| 2014-07-22 | 182 | 183 | 180 | 183 | 37,000 | 1,830 |
| 2014-07-18 | 181 | 181 | 175 | 181 | 109,000 | 1,810 |
| 2014-07-17 | 183 | 189 | 183 | 183 | 207,000 | 1,830 |
| 2014-07-16 | 182 | 186 | 182 | 182 | 31,000 | 1,820 |
| 2014-07-15 | 183 | 186 | 182 | 183 | 35,000 | 1,830 |
| 2014-07-14 | 183 | 183 | 182 | 183 | 19,000 | 1,830 |
| 2014-07-11 | 180 | 182 | 179 | 181 | 49,000 | 1,810 |
| 2014-07-10 | 188 | 188 | 181 | 183 | 143,000 | 1,830 |
| 2014-07-09 | 192 | 192 | 187 | 190 | 124,000 | 1,900 |
| 2014-07-08 | 190 | 193 | 185 | 193 | 160,000 | 1,930 |
| 2014-07-07 | 190 | 191 | 188 | 189 | 274,000 | 1,890 |
| 2014-07-04 | 185 | 185 | 180 | 183 | 92,000 | 1,830 |
| 2014-07-03 | 178 | 184 | 178 | 183 | 139,000 | 1,830 |
| 2014-07-02 | 175 | 178 | 174 | 178 | 106,000 | 1,780 |
| 2014-07-01 | 174 | 175 | 174 | 174 | 21,000 | 1,740 |
| 2014-06-30 | 174 | 175 | 174 | 174 | 27,000 | 1,740 |
| 2014-06-27 | 174 | 174 | 173 | 174 | 19,000 | 1,740 |
| 2014-06-26 | 174 | 175 | 174 | 174 | 12,000 | 1,740 |
| 2014-06-25 | 175 | 175 | 174 | 174 | 32,000 | 1,740 |
| 2014-06-24 | 176 | 176 | 174 | 175 | 18,000 | 1,750 |
| 2014-06-23 | 176 | 176 | 173 | 176 | 46,000 | 1,760 |
| 2014-06-20 | 176 | 176 | 172 | 176 | 26,000 | 1,760 |
| 2014-06-19 | 175 | 176 | 173 | 176 | 64,000 | 1,760 |
| 2014-06-18 | 174 | 176 | 174 | 175 | 31,000 | 1,750 |
| 2014-06-17 | 174 | 176 | 173 | 174 | 35,000 | 1,740 |
| 2014-06-16 | 176 | 177 | 174 | 176 | 34,000 | 1,760 |
| 2014-06-13 | 175 | 177 | 174 | 177 | 19,000 | 1,770 |
| 2014-06-12 | 178 | 178 | 175 | 175 | 37,000 | 1,750 |
| 2014-06-11 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2014-06-10 | 179 | 179 | 175 | 176 | 54,000 | 1,760 |
| 2014-06-09 | 179 | 179 | 178 | 179 | 28,000 | 1,790 |
| 2014-06-06 | 177 | 177 | 175 | 176 | 27,000 | 1,760 |
| 2014-06-05 | 176 | 177 | 176 | 177 | 35,000 | 1,770 |
| 2014-06-04 | 174 | 176 | 173 | 176 | 55,000 | 1,760 |
| 2014-06-03 | 175 | 176 | 175 | 175 | 20,000 | 1,750 |
| 2014-06-02 | 174 | 176 | 174 | 175 | 57,000 | 1,750 |
| 2014-05-30 | 171 | 174 | 171 | 172 | 65,000 | 1,720 |
| 2014-05-29 | 165 | 170 | 165 | 170 | 58,000 | 1,700 |
| 2014-05-28 | 163 | 167 | 163 | 165 | 100,000 | 1,650 |
| 2014-05-27 | 162 | 164 | 162 | 163 | 32,000 | 1,630 |
| 2014-05-26 | 161 | 163 | 161 | 162 | 40,000 | 1,620 |
| 2014-05-23 | 160 | 162 | 160 | 160 | 33,000 | 1,600 |
| 2014-05-22 | 158 | 159 | 158 | 159 | 37,000 | 1,590 |
| 2014-05-21 | 158 | 160 | 157 | 158 | 62,000 | 1,580 |
| 2014-05-20 | 161 | 162 | 159 | 161 | 64,000 | 1,610 |
| 2014-05-19 | 163 | 163 | 160 | 161 | 38,000 | 1,610 |
| 2014-05-16 | 162 | 162 | 160 | 162 | 79,000 | 1,620 |
| 2014-05-15 | 169 | 170 | 162 | 163 | 176,000 | 1,630 |
| 2014-05-14 | 180 | 185 | 169 | 171 | 307,000 | 1,710 |
| 2014-05-13 | 184 | 184 | 175 | 181 | 60,000 | 1,810 |
| 2014-05-12 | 184 | 185 | 182 | 184 | 69,000 | 1,840 |
| 2014-05-09 | 186 | 188 | 186 | 187 | 22,000 | 1,870 |
| 2014-05-08 | 188 | 189 | 185 | 185 | 110,000 | 1,850 |
| 2014-05-07 | 190 | 193 | 189 | 189 | 63,000 | 1,890 |
| 2014-05-02 | 183 | 190 | 182 | 190 | 140,000 | 1,900 |
| 2014-05-01 | 176 | 184 | 176 | 181 | 285,000 | 1,810 |
| 2014-04-30 | 179 | 179 | 176 | 177 | 42,000 | 1,770 |
| 2014-04-28 | 177 | 180 | 177 | 180 | 55,000 | 1,800 |
| 2014-04-25 | 177 | 178 | 177 | 177 | 28,000 | 1,770 |
| 2014-04-24 | 179 | 179 | 176 | 177 | 25,000 | 1,770 |
| 2014-04-23 | 179 | 179 | 176 | 178 | 28,000 | 1,780 |
| 2014-04-22 | 178 | 178 | 177 | 178 | 18,000 | 1,780 |
| 2014-04-21 | 177 | 179 | 177 | 179 | 17,000 | 1,790 |
| 2014-04-18 | 178 | 179 | 177 | 179 | 26,000 | 1,790 |
| 2014-04-17 | 180 | 180 | 178 | 178 | 13,000 | 1,780 |
| 2014-04-16 | 177 | 180 | 177 | 180 | 28,000 | 1,800 |
| 2014-04-15 | 180 | 180 | 178 | 178 | 13,000 | 1,780 |
| 2014-04-14 | 178 | 178 | 175 | 178 | 21,000 | 1,780 |
| 2014-04-11 | 178 | 178 | 175 | 178 | 57,000 | 1,780 |
| 2014-04-10 | 187 | 189 | 181 | 181 | 79,000 | 1,810 |
| 2014-04-09 | 186 | 187 | 183 | 185 | 47,000 | 1,850 |
| 2014-04-08 | 189 | 189 | 187 | 187 | 20,000 | 1,870 |
| 2014-04-07 | 189 | 190 | 188 | 188 | 44,000 | 1,880 |
| 2014-04-04 | 189 | 192 | 188 | 192 | 59,000 | 1,920 |
| 2014-04-03 | 190 | 190 | 188 | 190 | 48,000 | 1,900 |
| 2014-04-02 | 189 | 191 | 188 | 188 | 20,000 | 1,880 |
| 2014-04-01 | 188 | 189 | 186 | 188 | 132,000 | 1,880 |
| 2014-03-31 | 187 | 190 | 187 | 187 | 25,000 | 1,870 |
| 2014-03-28 | 181 | 185 | 181 | 184 | 27,000 | 1,840 |
| 2014-03-27 | 184 | 184 | 181 | 181 | 60,000 | 1,810 |
| 2014-03-26 | 187 | 190 | 186 | 186 | 48,000 | 1,860 |
| 2014-03-25 | 187 | 188 | 186 | 188 | 44,000 | 1,880 |
| 2014-03-24 | 185 | 188 | 185 | 185 | 59,000 | 1,850 |
| 2014-03-20 | 189 | 191 | 187 | 188 | 77,000 | 1,880 |
| 2014-03-19 | 192 | 193 | 191 | 191 | 25,000 | 1,910 |
| 2014-03-18 | 191 | 194 | 191 | 193 | 109,000 | 1,930 |
| 2014-03-17 | 196 | 197 | 188 | 191 | 85,000 | 1,910 |
| 2014-03-14 | 199 | 201 | 198 | 200 | 106,000 | 2,000 |
| 2014-03-13 | 207 | 208 | 201 | 203 | 179,000 | 2,030 |
| 2014-03-12 | 203 | 208 | 203 | 208 | 148,000 | 2,080 |
| 2014-03-11 | 208 | 208 | 205 | 205 | 44,000 | 2,050 |
| 2014-03-10 | 201 | 207 | 200 | 206 | 118,000 | 2,060 |
| 2014-03-07 | 202 | 204 | 201 | 201 | 41,000 | 2,010 |
| 2014-03-06 | 201 | 202 | 200 | 202 | 18,000 | 2,020 |
| 2014-03-05 | 197 | 202 | 197 | 199 | 49,000 | 1,990 |
| 2014-03-04 | 198 | 199 | 197 | 198 | 14,000 | 1,980 |
| 2014-03-03 | 200 | 200 | 198 | 198 | 30,000 | 1,980 |
| 2014-02-28 | 201 | 201 | 200 | 200 | 19,000 | 2,000 |
| 2014-02-27 | 201 | 201 | 200 | 201 | 22,000 | 2,010 |
| 2014-02-26 | 202 | 202 | 201 | 201 | 8,000 | 2,010 |
| 2014-02-25 | 204 | 204 | 202 | 202 | 22,000 | 2,020 |
| 2014-02-24 | 201 | 203 | 200 | 203 | 35,000 | 2,030 |
| 2014-02-21 | 203 | 204 | 200 | 203 | 19,000 | 2,030 |
| 2014-02-20 | 205 | 205 | 201 | 203 | 14,000 | 2,030 |
| 2014-02-19 | 206 | 209 | 205 | 205 | 43,000 | 2,050 |
| 2014-02-18 | 205 | 210 | 205 | 208 | 47,000 | 2,080 |
| 2014-02-17 | 203 | 206 | 198 | 204 | 47,000 | 2,040 |
| 2014-02-14 | 202 | 208 | 195 | 201 | 74,000 | 2,010 |
| 2014-02-13 | 207 | 208 | 202 | 202 | 45,000 | 2,020 |
| 2014-02-12 | 213 | 216 | 204 | 208 | 74,000 | 2,080 |
| 2014-02-10 | 209 | 211 | 206 | 210 | 190,000 | 2,100 |
| 2014-02-07 | 199 | 204 | 199 | 204 | 30,000 | 2,040 |
| 2014-02-06 | 188 | 196 | 187 | 196 | 42,000 | 1,960 |
| 2014-02-05 | 190 | 191 | 185 | 191 | 44,000 | 1,910 |
| 2014-02-04 | 194 | 194 | 180 | 184 | 165,000 | 1,840 |
| 2014-02-03 | 204 | 206 | 201 | 203 | 76,000 | 2,030 |
| 2014-01-31 | 210 | 214 | 208 | 209 | 48,000 | 2,090 |
| 2014-01-30 | 214 | 214 | 209 | 209 | 44,000 | 2,090 |
| 2014-01-29 | 212 | 215 | 212 | 215 | 28,000 | 2,150 |
| 2014-01-28 | 211 | 212 | 209 | 210 | 47,000 | 2,100 |
| 2014-01-27 | 215 | 216 | 209 | 210 | 129,000 | 2,100 |
| 2014-01-24 | 213 | 218 | 210 | 212 | 68,000 | 2,120 |
| 2014-01-23 | 217 | 218 | 215 | 215 | 30,000 | 2,150 |
| 2014-01-22 | 220 | 220 | 215 | 218 | 51,000 | 2,180 |
| 2014-01-21 | 226 | 226 | 220 | 221 | 91,000 | 2,210 |
| 2014-01-20 | 225 | 225 | 223 | 223 | 51,000 | 2,230 |
| 2014-01-17 | 220 | 222 | 219 | 222 | 125,000 | 2,220 |
| 2014-01-16 | 218 | 219 | 216 | 219 | 46,000 | 2,190 |
| 2014-01-15 | 219 | 219 | 215 | 217 | 69,000 | 2,170 |
| 2014-01-14 | 213 | 219 | 213 | 217 | 81,000 | 2,170 |
| 2014-01-10 | 213 | 218 | 211 | 216 | 87,000 | 2,160 |
| 2014-01-09 | 215 | 217 | 210 | 217 | 180,000 | 2,170 |
| 2014-01-08 | 210 | 212 | 209 | 212 | 76,000 | 2,120 |
| 2014-01-07 | 208 | 210 | 206 | 209 | 55,000 | 2,090 |
| 2014-01-06 | 207 | 210 | 205 | 205 | 98,000 | 2,050 |
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