9767 日建工学(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 172 | 172 | 171 | 172 | 13,000 | 1,720 |
| 2015-12-29 | 170 | 172 | 170 | 172 | 17,000 | 1,720 |
| 2015-12-28 | 166 | 170 | 166 | 170 | 37,000 | 1,700 |
| 2015-12-25 | 169 | 170 | 165 | 165 | 94,000 | 1,650 |
| 2015-12-24 | 173 | 173 | 170 | 170 | 99,000 | 1,700 |
| 2015-12-22 | 171 | 172 | 171 | 172 | 38,000 | 1,720 |
| 2015-12-21 | 172 | 172 | 170 | 171 | 86,000 | 1,710 |
| 2015-12-18 | 173 | 175 | 172 | 172 | 47,000 | 1,720 |
| 2015-12-17 | 175 | 175 | 172 | 172 | 43,000 | 1,720 |
| 2015-12-16 | 171 | 175 | 171 | 174 | 48,000 | 1,740 |
| 2015-12-15 | 173 | 173 | 170 | 171 | 56,000 | 1,710 |
| 2015-12-14 | 172 | 174 | 171 | 173 | 32,000 | 1,730 |
| 2015-12-11 | 172 | 173 | 171 | 173 | 30,000 | 1,730 |
| 2015-12-10 | 172 | 172 | 171 | 172 | 38,000 | 1,720 |
| 2015-12-09 | 175 | 175 | 172 | 173 | 57,000 | 1,730 |
| 2015-12-08 | 178 | 178 | 176 | 176 | 19,000 | 1,760 |
| 2015-12-07 | 177 | 180 | 176 | 178 | 56,000 | 1,780 |
| 2015-12-04 | 175 | 175 | 174 | 175 | 18,000 | 1,750 |
| 2015-12-03 | 176 | 176 | 174 | 176 | 26,000 | 1,760 |
| 2015-12-02 | 175 | 175 | 174 | 175 | 11,000 | 1,750 |
| 2015-12-01 | 175 | 176 | 175 | 175 | 17,000 | 1,750 |
| 2015-11-30 | 174 | 175 | 174 | 175 | 26,000 | 1,750 |
| 2015-11-27 | 174 | 174 | 174 | 174 | 10,000 | 1,740 |
| 2015-11-26 | 176 | 178 | 174 | 175 | 61,000 | 1,750 |
| 2015-11-25 | 175 | 177 | 175 | 177 | 34,000 | 1,770 |
| 2015-11-24 | 175 | 177 | 173 | 177 | 46,000 | 1,770 |
| 2015-11-20 | 174 | 174 | 174 | 174 | 9,000 | 1,740 |
| 2015-11-19 | 175 | 175 | 173 | 173 | 54,000 | 1,730 |
| 2015-11-18 | 175 | 177 | 175 | 176 | 21,000 | 1,760 |
| 2015-11-17 | 175 | 175 | 173 | 174 | 16,000 | 1,740 |
| 2015-11-16 | 173 | 174 | 173 | 173 | 19,000 | 1,730 |
| 2015-11-13 | 177 | 177 | 174 | 176 | 92,000 | 1,760 |
| 2015-11-12 | 174 | 174 | 172 | 174 | 76,000 | 1,740 |
| 2015-11-11 | 174 | 174 | 174 | 174 | 21,000 | 1,740 |
| 2015-11-10 | 173 | 174 | 173 | 174 | 34,000 | 1,740 |
| 2015-11-09 | 173 | 174 | 173 | 173 | 16,000 | 1,730 |
| 2015-11-06 | 173 | 173 | 172 | 172 | 24,000 | 1,720 |
| 2015-11-05 | 171 | 174 | 171 | 174 | 48,000 | 1,740 |
| 2015-11-04 | 173 | 174 | 173 | 173 | 15,000 | 1,730 |
| 2015-11-02 | 173 | 173 | 171 | 173 | 28,000 | 1,730 |
| 2015-10-30 | 174 | 174 | 172 | 172 | 40,000 | 1,720 |
| 2015-10-29 | 174 | 174 | 173 | 174 | 18,000 | 1,740 |
| 2015-10-28 | 174 | 174 | 173 | 173 | 35,000 | 1,730 |
| 2015-10-27 | 175 | 175 | 174 | 174 | 16,000 | 1,740 |
| 2015-10-26 | 173 | 174 | 173 | 174 | 50,000 | 1,740 |
| 2015-10-23 | 173 | 174 | 173 | 173 | 22,000 | 1,730 |
| 2015-10-22 | 173 | 173 | 173 | 173 | 11,000 | 1,730 |
| 2015-10-21 | 173 | 174 | 173 | 174 | 15,000 | 1,740 |
| 2015-10-20 | 173 | 173 | 170 | 173 | 45,000 | 1,730 |
| 2015-10-19 | 175 | 175 | 173 | 173 | 11,000 | 1,730 |
| 2015-10-16 | 173 | 174 | 173 | 173 | 23,000 | 1,730 |
| 2015-10-15 | 174 | 174 | 173 | 173 | 20,000 | 1,730 |
| 2015-10-14 | 173 | 175 | 173 | 173 | 12,000 | 1,730 |
| 2015-10-13 | 173 | 175 | 173 | 174 | 6,000 | 1,740 |
| 2015-10-09 | 175 | 175 | 172 | 174 | 26,000 | 1,740 |
| 2015-10-08 | 175 | 175 | 173 | 173 | 22,000 | 1,730 |
| 2015-10-07 | 176 | 176 | 176 | 176 | 7,000 | 1,760 |
| 2015-10-06 | 176 | 176 | 175 | 176 | 15,000 | 1,760 |
| 2015-10-05 | 178 | 178 | 175 | 177 | 15,000 | 1,770 |
| 2015-10-02 | 175 | 175 | 173 | 174 | 14,000 | 1,740 |
| 2015-10-01 | 178 | 179 | 176 | 176 | 11,000 | 1,760 |
| 2015-09-30 | 173 | 175 | 173 | 175 | 5,000 | 1,750 |
| 2015-09-29 | 178 | 178 | 172 | 172 | 14,000 | 1,720 |
| 2015-09-28 | 175 | 176 | 175 | 175 | 5,000 | 1,750 |
| 2015-09-25 | 178 | 180 | 176 | 177 | 18,000 | 1,770 |
| 2015-09-24 | 181 | 182 | 180 | 180 | 15,000 | 1,800 |
| 2015-09-18 | 178 | 181 | 178 | 181 | 22,000 | 1,810 |
| 2015-09-17 | 180 | 180 | 178 | 178 | 32,000 | 1,780 |
| 2015-09-16 | 183 | 183 | 178 | 179 | 42,000 | 1,790 |
| 2015-09-15 | 186 | 187 | 181 | 182 | 43,000 | 1,820 |
| 2015-09-14 | 191 | 191 | 184 | 189 | 91,000 | 1,890 |
| 2015-09-11 | 193 | 194 | 180 | 191 | 320,000 | 1,910 |
| 2015-09-10 | 172 | 193 | 169 | 190 | 263,000 | 1,900 |
| 2015-09-09 | 169 | 172 | 169 | 172 | 22,000 | 1,720 |
| 2015-09-08 | 168 | 169 | 166 | 168 | 25,000 | 1,680 |
| 2015-09-07 | 169 | 170 | 167 | 169 | 24,000 | 1,690 |
| 2015-09-04 | 172 | 172 | 169 | 170 | 26,000 | 1,700 |
| 2015-09-03 | 171 | 173 | 171 | 172 | 11,000 | 1,720 |
| 2015-09-02 | 171 | 174 | 169 | 171 | 22,000 | 1,710 |
| 2015-09-01 | 177 | 177 | 174 | 176 | 33,000 | 1,760 |
| 2015-08-31 | 179 | 179 | 177 | 177 | 12,000 | 1,770 |
| 2015-08-28 | 178 | 178 | 176 | 178 | 18,000 | 1,780 |
| 2015-08-27 | 173 | 175 | 173 | 174 | 13,000 | 1,740 |
| 2015-08-26 | 167 | 173 | 167 | 173 | 41,000 | 1,730 |
| 2015-08-25 | 172 | 174 | 163 | 170 | 65,000 | 1,700 |
| 2015-08-24 | 178 | 178 | 175 | 175 | 55,000 | 1,750 |
| 2015-08-21 | 182 | 182 | 180 | 180 | 58,000 | 1,800 |
| 2015-08-20 | 183 | 184 | 183 | 183 | 29,000 | 1,830 |
| 2015-08-19 | 185 | 185 | 183 | 184 | 15,000 | 1,840 |
| 2015-08-18 | 184 | 185 | 184 | 185 | 8,000 | 1,850 |
| 2015-08-17 | 183 | 183 | 183 | 183 | 15,000 | 1,830 |
| 2015-08-14 | 182 | 183 | 182 | 183 | 21,000 | 1,830 |
| 2015-08-13 | 181 | 183 | 181 | 182 | 23,000 | 1,820 |
| 2015-08-12 | 186 | 186 | 181 | 181 | 91,000 | 1,810 |
| 2015-08-11 | 185 | 186 | 184 | 184 | 54,000 | 1,840 |
| 2015-08-10 | 185 | 189 | 178 | 184 | 164,000 | 1,840 |
| 2015-08-07 | 195 | 195 | 194 | 194 | 14,000 | 1,940 |
| 2015-08-06 | 193 | 196 | 193 | 195 | 7,000 | 1,950 |
| 2015-08-05 | 194 | 195 | 193 | 194 | 39,000 | 1,940 |
| 2015-08-04 | 195 | 196 | 193 | 194 | 23,000 | 1,940 |
| 2015-08-03 | 196 | 197 | 194 | 194 | 22,000 | 1,940 |
| 2015-07-31 | 196 | 198 | 194 | 198 | 29,000 | 1,980 |
| 2015-07-30 | 194 | 195 | 194 | 195 | 21,000 | 1,950 |
| 2015-07-29 | 196 | 197 | 192 | 192 | 24,000 | 1,920 |
| 2015-07-28 | 196 | 197 | 193 | 194 | 28,000 | 1,940 |
| 2015-07-27 | 198 | 198 | 196 | 196 | 17,000 | 1,960 |
| 2015-07-24 | 197 | 198 | 197 | 198 | 13,000 | 1,980 |
| 2015-07-23 | 197 | 198 | 196 | 197 | 24,000 | 1,970 |
| 2015-07-22 | 198 | 198 | 197 | 197 | 14,000 | 1,970 |
| 2015-07-21 | 199 | 199 | 197 | 198 | 19,000 | 1,980 |
| 2015-07-17 | 197 | 199 | 196 | 199 | 30,000 | 1,990 |
| 2015-07-16 | 198 | 198 | 195 | 197 | 36,000 | 1,970 |
| 2015-07-15 | 197 | 197 | 195 | 197 | 37,000 | 1,970 |
| 2015-07-14 | 196 | 198 | 195 | 196 | 43,000 | 1,960 |
| 2015-07-13 | 196 | 196 | 193 | 194 | 37,000 | 1,940 |
| 2015-07-10 | 194 | 195 | 194 | 194 | 17,000 | 1,940 |
| 2015-07-09 | 192 | 194 | 189 | 193 | 92,000 | 1,930 |
| 2015-07-08 | 201 | 201 | 194 | 195 | 69,000 | 1,950 |
| 2015-07-07 | 198 | 203 | 198 | 201 | 43,000 | 2,010 |
| 2015-07-06 | 194 | 198 | 194 | 197 | 16,000 | 1,970 |
| 2015-07-03 | 199 | 200 | 196 | 197 | 48,000 | 1,970 |
| 2015-07-02 | 200 | 200 | 198 | 200 | 30,000 | 2,000 |
| 2015-07-01 | 194 | 198 | 193 | 198 | 53,000 | 1,980 |
| 2015-06-30 | 194 | 198 | 194 | 195 | 45,000 | 1,950 |
| 2015-06-29 | 194 | 197 | 188 | 194 | 170,000 | 1,940 |
| 2015-06-26 | 206 | 207 | 202 | 202 | 115,000 | 2,020 |
| 2015-06-25 | 203 | 206 | 202 | 205 | 96,000 | 2,050 |
| 2015-06-24 | 204 | 204 | 203 | 203 | 41,000 | 2,030 |
| 2015-06-23 | 204 | 204 | 202 | 203 | 82,000 | 2,030 |
| 2015-06-22 | 201 | 204 | 199 | 201 | 67,000 | 2,010 |
| 2015-06-19 | 206 | 207 | 200 | 201 | 88,000 | 2,010 |
| 2015-06-18 | 204 | 209 | 201 | 204 | 439,000 | 2,040 |
| 2015-06-17 | 195 | 198 | 195 | 198 | 60,000 | 1,980 |
| 2015-06-16 | 198 | 198 | 194 | 194 | 58,000 | 1,940 |
| 2015-06-15 | 196 | 199 | 196 | 197 | 53,000 | 1,970 |
| 2015-06-12 | 195 | 198 | 194 | 198 | 31,000 | 1,980 |
| 2015-06-11 | 194 | 194 | 194 | 194 | 14,000 | 1,940 |
| 2015-06-10 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2015-06-09 | 194 | 195 | 194 | 195 | 20,000 | 1,950 |
| 2015-06-08 | 193 | 194 | 193 | 194 | 15,000 | 1,940 |
| 2015-06-05 | 194 | 194 | 193 | 193 | 9,000 | 1,930 |
| 2015-06-04 | 193 | 193 | 192 | 193 | 19,000 | 1,930 |
| 2015-06-03 | 194 | 195 | 192 | 193 | 38,000 | 1,930 |
| 2015-06-02 | 194 | 195 | 193 | 194 | 15,000 | 1,940 |
| 2015-06-01 | 194 | 194 | 193 | 193 | 8,000 | 1,930 |
| 2015-05-29 | 197 | 197 | 193 | 195 | 16,000 | 1,950 |
| 2015-05-28 | 196 | 196 | 192 | 195 | 26,000 | 1,950 |
| 2015-05-27 | 197 | 197 | 192 | 194 | 26,000 | 1,940 |
| 2015-05-26 | 196 | 197 | 195 | 195 | 30,000 | 1,950 |
| 2015-05-25 | 197 | 197 | 194 | 196 | 28,000 | 1,960 |
| 2015-05-22 | 196 | 196 | 195 | 195 | 31,000 | 1,950 |
| 2015-05-21 | 198 | 199 | 197 | 197 | 37,000 | 1,970 |
| 2015-05-20 | 200 | 200 | 197 | 198 | 47,000 | 1,980 |
| 2015-05-19 | 197 | 200 | 196 | 200 | 54,000 | 2,000 |
| 2015-05-18 | 197 | 198 | 196 | 198 | 17,000 | 1,980 |
| 2015-05-15 | 195 | 197 | 194 | 197 | 31,000 | 1,970 |
| 2015-05-14 | 195 | 204 | 192 | 194 | 88,000 | 1,940 |
| 2015-05-13 | 193 | 193 | 192 | 193 | 9,000 | 1,930 |
| 2015-05-12 | 192 | 195 | 192 | 194 | 15,000 | 1,940 |
| 2015-05-11 | 193 | 194 | 192 | 193 | 39,000 | 1,930 |
| 2015-05-08 | 193 | 195 | 193 | 195 | 6,000 | 1,950 |
| 2015-05-07 | 191 | 198 | 191 | 197 | 19,000 | 1,970 |
| 2015-05-01 | 191 | 193 | 191 | 193 | 23,000 | 1,930 |
| 2015-04-30 | 193 | 194 | 193 | 194 | 25,000 | 1,940 |
| 2015-04-28 | 195 | 195 | 193 | 193 | 22,000 | 1,930 |
| 2015-04-27 | 195 | 195 | 195 | 195 | 30,000 | 1,950 |
| 2015-04-24 | 196 | 197 | 196 | 196 | 38,000 | 1,960 |
| 2015-04-23 | 199 | 199 | 196 | 198 | 67,000 | 1,980 |
| 2015-04-22 | 200 | 200 | 198 | 198 | 35,000 | 1,980 |
| 2015-04-21 | 199 | 200 | 199 | 199 | 20,000 | 1,990 |
| 2015-04-20 | 200 | 200 | 199 | 199 | 27,000 | 1,990 |
| 2015-04-17 | 200 | 204 | 200 | 200 | 69,000 | 2,000 |
| 2015-04-16 | 199 | 199 | 199 | 199 | 9,000 | 1,990 |
| 2015-04-15 | 199 | 200 | 198 | 199 | 25,000 | 1,990 |
| 2015-04-14 | 200 | 201 | 199 | 199 | 14,000 | 1,990 |
| 2015-04-13 | 202 | 202 | 198 | 199 | 107,000 | 1,990 |
| 2015-04-10 | 203 | 203 | 201 | 202 | 30,000 | 2,020 |
| 2015-04-09 | 206 | 206 | 203 | 203 | 36,000 | 2,030 |
| 2015-04-08 | 205 | 207 | 204 | 206 | 27,000 | 2,060 |
| 2015-04-07 | 204 | 207 | 204 | 204 | 73,000 | 2,040 |
| 2015-04-06 | 205 | 205 | 202 | 202 | 84,000 | 2,020 |
| 2015-04-03 | 203 | 207 | 202 | 207 | 189,000 | 2,070 |
| 2015-04-02 | 202 | 203 | 200 | 202 | 92,000 | 2,020 |
| 2015-04-01 | 200 | 201 | 198 | 199 | 69,000 | 1,990 |
| 2015-03-31 | 197 | 200 | 197 | 197 | 149,000 | 1,970 |
| 2015-03-30 | 192 | 199 | 192 | 196 | 107,000 | 1,960 |
| 2015-03-27 | 192 | 194 | 192 | 192 | 21,000 | 1,920 |
| 2015-03-26 | 193 | 198 | 193 | 196 | 51,000 | 1,960 |
| 2015-03-25 | 193 | 197 | 193 | 196 | 87,000 | 1,960 |
| 2015-03-24 | 193 | 197 | 193 | 196 | 86,000 | 1,960 |
| 2015-03-23 | 195 | 196 | 193 | 193 | 24,000 | 1,930 |
| 2015-03-20 | 194 | 195 | 193 | 195 | 33,000 | 1,950 |
| 2015-03-19 | 196 | 196 | 194 | 194 | 19,000 | 1,940 |
| 2015-03-18 | 194 | 196 | 194 | 196 | 24,000 | 1,960 |
| 2015-03-17 | 195 | 196 | 193 | 194 | 65,000 | 1,940 |
| 2015-03-16 | 193 | 195 | 193 | 195 | 61,000 | 1,950 |
| 2015-03-13 | 191 | 193 | 187 | 192 | 84,000 | 1,920 |
| 2015-03-12 | 189 | 192 | 189 | 192 | 21,000 | 1,920 |
| 2015-03-11 | 189 | 191 | 189 | 191 | 35,000 | 1,910 |
| 2015-03-10 | 191 | 191 | 190 | 191 | 23,000 | 1,910 |
| 2015-03-09 | 191 | 193 | 189 | 191 | 25,000 | 1,910 |
| 2015-03-06 | 192 | 193 | 191 | 192 | 67,000 | 1,920 |
| 2015-03-05 | 191 | 193 | 187 | 193 | 50,000 | 1,930 |
| 2015-03-04 | 190 | 191 | 189 | 191 | 41,000 | 1,910 |
| 2015-03-03 | 191 | 194 | 189 | 190 | 64,000 | 1,900 |
| 2015-03-02 | 188 | 192 | 188 | 191 | 60,000 | 1,910 |
| 2015-02-27 | 186 | 188 | 185 | 188 | 35,000 | 1,880 |
| 2015-02-26 | 188 | 188 | 186 | 186 | 47,000 | 1,860 |
| 2015-02-25 | 189 | 190 | 188 | 188 | 34,000 | 1,880 |
| 2015-02-24 | 190 | 190 | 189 | 189 | 68,000 | 1,890 |
| 2015-02-23 | 187 | 190 | 187 | 188 | 61,000 | 1,880 |
| 2015-02-20 | 189 | 189 | 187 | 187 | 38,000 | 1,870 |
| 2015-02-19 | 188 | 190 | 185 | 187 | 116,000 | 1,870 |
| 2015-02-18 | 181 | 190 | 180 | 188 | 198,000 | 1,880 |
| 2015-02-17 | 178 | 180 | 174 | 180 | 191,000 | 1,800 |
| 2015-02-16 | 182 | 182 | 180 | 182 | 16,000 | 1,820 |
| 2015-02-13 | 180 | 183 | 180 | 182 | 38,000 | 1,820 |
| 2015-02-12 | 179 | 182 | 177 | 178 | 125,000 | 1,780 |
| 2015-02-10 | 183 | 186 | 183 | 185 | 70,000 | 1,850 |
| 2015-02-09 | 185 | 185 | 181 | 183 | 28,000 | 1,830 |
| 2015-02-06 | 183 | 184 | 182 | 183 | 15,000 | 1,830 |
| 2015-02-05 | 183 | 185 | 183 | 183 | 57,000 | 1,830 |
| 2015-02-04 | 183 | 184 | 183 | 183 | 23,000 | 1,830 |
| 2015-02-03 | 183 | 185 | 183 | 183 | 72,000 | 1,830 |
| 2015-02-02 | 183 | 184 | 181 | 182 | 38,000 | 1,820 |
| 2015-01-30 | 183 | 186 | 181 | 183 | 99,000 | 1,830 |
| 2015-01-29 | 183 | 185 | 182 | 182 | 72,000 | 1,820 |
| 2015-01-28 | 180 | 185 | 180 | 183 | 101,000 | 1,830 |
| 2015-01-27 | 181 | 184 | 180 | 180 | 83,000 | 1,800 |
| 2015-01-26 | 183 | 185 | 180 | 181 | 98,000 | 1,810 |
| 2015-01-23 | 182 | 183 | 181 | 182 | 50,000 | 1,820 |
| 2015-01-22 | 183 | 184 | 181 | 183 | 118,000 | 1,830 |
| 2015-01-21 | 180 | 187 | 180 | 184 | 249,000 | 1,840 |
| 2015-01-20 | 179 | 185 | 177 | 179 | 480,000 | 1,790 |
| 2015-01-19 | 176 | 180 | 175 | 179 | 353,000 | 1,790 |
| 2015-01-16 | 175 | 176 | 174 | 176 | 22,000 | 1,760 |
| 2015-01-15 | 177 | 177 | 174 | 176 | 69,000 | 1,760 |
| 2015-01-14 | 176 | 178 | 176 | 177 | 50,000 | 1,770 |
| 2015-01-13 | 176 | 178 | 175 | 177 | 113,000 | 1,770 |
| 2015-01-09 | 177 | 178 | 176 | 176 | 65,000 | 1,760 |
| 2015-01-08 | 174 | 178 | 174 | 176 | 92,000 | 1,760 |
| 2015-01-07 | 173 | 176 | 173 | 175 | 39,000 | 1,750 |
| 2015-01-06 | 174 | 176 | 172 | 174 | 65,000 | 1,740 |
| 2015-01-05 | 175 | 176 | 173 | 174 | 54,000 | 1,740 |
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