1. HOME >
  2. 株価時系列 >
  3. 9767 >
  4. 2016年

9767 日建工学(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3017517717517625,0001,760
2016-12-2917617817317555,0001,750
2016-12-2817618017417685,0001,760
2016-12-2717517617517529,0001,750
2016-12-2617217417117434,0001,740
2016-12-2217317417217240,0001,720
2016-12-2117517717117490,0001,740
2016-12-2017417517317535,0001,750
2016-12-1917817817417558,0001,750
2016-12-1617617917517873,0001,780
2016-12-15176180175176103,0001,760
2016-12-14183184176179268,0001,790
2016-12-13197197181182777,0001,820
2016-12-122102101952014,045,0002,010
2016-12-0916016016016032,0001,600
2016-12-0815916115916049,0001,600
2016-12-0715816015815914,0001,590
2016-12-0616016015716026,0001,600
2016-12-0515916415916142,0001,610
2016-12-0216016115915928,0001,590
2016-12-0116116115915924,0001,590
2016-11-301591611591609,0001,600
2016-11-291591591581585,0001,580
2016-11-281581581581584,0001,580
2016-11-2516116115815957,0001,590
2016-11-2416216216016150,0001,610
2016-11-22161168160162126,0001,620
2016-11-2115815915815914,0001,590
2016-11-1815815915615718,0001,570
2016-11-1715615815615710,0001,570
2016-11-161581601581588,0001,580
2016-11-151591591581585,0001,580
2016-11-141571581571586,0001,580
2016-11-1115615915515736,0001,570
2016-11-1015715815515718,0001,570
2016-11-0915815815315547,0001,550
2016-11-081571581571577,0001,570
2016-11-071611611581606,0001,600
2016-11-041581601581605,0001,600
2016-11-0215816015816015,0001,600
2016-10-311601621601624,0001,620
2016-10-2816116216016013,0001,600
2016-10-2716216316216214,0001,620
2016-10-2616316316316318,0001,630
2016-10-251621631621636,0001,630
2016-10-2416016416016327,0001,630
2016-10-2115916015916012,0001,600
2016-10-1916016116016114,0001,610
2016-10-171601601591595,0001,590
2016-10-131601601591604,0001,600
2016-10-1216216216016011,0001,600
2016-10-1116016416016128,0001,610
2016-10-0716116115916137,0001,610
2016-10-0616416416016231,0001,620
2016-10-05160184160164256,0001,640
2016-10-041551571551579,0001,570
2016-10-031571571571572,0001,570
2016-09-301581581581582,0001,580
2016-09-291591591591591,0001,590
2016-09-281581601581587,0001,580
2016-09-271591601591602,0001,600
2016-09-261611611591619,0001,610
2016-09-2316216315915910,0001,590
2016-09-211601631601638,0001,630
2016-09-201621621591626,0001,620
2016-09-161591621591627,0001,620
2016-09-151631631601625,0001,620
2016-09-1416216216116252,0001,620
2016-09-1316016215816221,0001,620
2016-09-1216116115715717,0001,570
2016-09-091641641641641,0001,640
2016-09-0816316416016212,0001,620
2016-09-0716216316216312,0001,630
2016-09-061611621591628,0001,620
2016-09-0516116115915912,0001,590
2016-09-021601601581593,0001,590
2016-09-011581601581609,0001,600
2016-08-311561591561579,0001,570
2016-08-301571571561566,0001,560
2016-08-291611611571574,0001,570
2016-08-261591601571604,0001,600
2016-08-251581591581585,0001,580
2016-08-241561561561566,0001,560
2016-08-231571571561562,0001,560
2016-08-221571571571571,0001,570
2016-08-191571571571571,0001,570
2016-08-181571571571574,0001,570
2016-08-171591621571577,0001,570
2016-08-1616416415915920,0001,590
2016-08-151611611561566,0001,560
2016-08-101621631621633,0001,630
2016-08-091631631601625,0001,620
2016-08-0816316316216211,0001,620
2016-08-0516216215916215,0001,620
2016-08-041621621591627,0001,620
2016-08-0315716115716118,0001,610
2016-08-0215916015716016,0001,600
2016-08-0115815915815917,0001,590
2016-07-291581581551587,0001,580
2016-07-281561561561562,0001,560
2016-07-271561571561573,0001,570
2016-07-261571571551559,0001,550
2016-07-2515715715515722,0001,570
2016-07-2215615715315724,0001,570
2016-07-211561571541579,0001,570
2016-07-201571581571585,0001,580
2016-07-191571571561578,0001,570
2016-07-1515515715015315,0001,530
2016-07-1415415414915222,0001,520
2016-07-1315715715415714,0001,570
2016-07-1215615615515511,0001,550
2016-07-1115515515515512,0001,550
2016-07-081571571551556,0001,550
2016-07-071561561561562,0001,560
2016-07-061601601551597,0001,590
2016-07-0516116115915916,0001,590
2016-07-041571591571598,0001,590
2016-07-0116016015315525,0001,550
2016-06-301571581571575,0001,570
2016-06-2915516215316218,0001,620
2016-06-2815615815115515,0001,550
2016-06-2715015615015615,0001,560
2016-06-2415916114414441,0001,440
2016-06-2315515915315918,0001,590
2016-06-2215615815315420,0001,540
2016-06-2115615715515512,0001,550
2016-06-2015915915515627,0001,560
2016-06-1715816215615914,0001,590
2016-06-1616416415715829,0001,580
2016-06-1516116315916313,0001,630
2016-06-1415916415916120,0001,610
2016-06-1316616616016422,0001,640
2016-06-1016616716416713,0001,670
2016-06-0916616716316627,0001,660
2016-06-0816316516316514,0001,650
2016-06-0716416416216413,0001,640
2016-06-0616416416316425,0001,640
2016-06-0316216316216319,0001,630
2016-06-0216316316116215,0001,620
2016-06-011641641611638,0001,630
2016-05-3116216316216310,0001,630
2016-05-3016216416116312,0001,630
2016-05-271641641611648,0001,640
2016-05-2616316416216414,0001,640
2016-05-2516016216016038,0001,600
2016-05-2416516516116322,0001,630
2016-05-2316416516116517,0001,650
2016-05-2016216516116415,0001,640
2016-05-1916416516016225,0001,620
2016-05-1816416416016424,0001,640
2016-05-1716416516016315,0001,630
2016-05-1616216416216411,0001,640
2016-05-1316316316216310,0001,630
2016-05-1216216216016216,0001,620
2016-05-111641641641646,0001,640
2016-05-1016316416216416,0001,640
2016-05-0916316316016211,0001,620
2016-05-0616216216016215,0001,620
2016-05-0215916015716022,0001,600
2016-04-2816316315715831,0001,580
2016-04-271621621601629,0001,620
2016-04-2616216215916234,0001,620
2016-04-2516216215816017,0001,600
2016-04-2216016115816129,0001,610
2016-04-2116016015615843,0001,580
2016-04-2015816115816037,0001,600
2016-04-1916516515816242,0001,620
2016-04-18160163157163126,0001,630
2016-04-1515416015115272,0001,520
2016-04-1415415414915325,0001,530
2016-04-131541541531544,0001,540
2016-04-1215115415115412,0001,540
2016-04-111511541511547,0001,540
2016-04-0814815114815019,0001,500
2016-04-0714714814314812,0001,480
2016-04-0614714714414511,0001,450
2016-04-0515215214814812,0001,480
2016-04-0415115314814814,0001,480
2016-04-0115715715115223,0001,520
2016-03-3115815815515712,0001,570
2016-03-3015815815515811,0001,580
2016-03-2915515815415812,0001,580
2016-03-2815815815515820,0001,580
2016-03-2515815815415880,0001,580
2016-03-2415115815115888,0001,580
2016-03-23160160151151275,0001,510
2016-03-2216616615316346,0001,630
2016-03-1816616616216621,0001,660
2016-03-1716816816416538,0001,650
2016-03-1616816816516730,0001,670
2016-03-1516916916716712,0001,670
2016-03-1416916916616949,0001,690
2016-03-1116616916516916,0001,690
2016-03-1016816916616915,0001,690
2016-03-0916716816516817,0001,680
2016-03-0816816816416721,0001,670
2016-03-0716316516216336,0001,630
2016-03-0415515915515816,0001,580
2016-03-031551551551558,0001,550
2016-03-021531551531559,0001,550
2016-03-011531531531534,0001,530
2016-02-291521521511515,0001,510
2016-02-2615115215015119,0001,510
2016-02-2515415415015148,0001,510
2016-02-241551551551551,0001,550
2016-02-231521551521557,0001,550
2016-02-221521531521527,0001,520
2016-02-191471481471485,0001,480
2016-02-1815515514915016,0001,500
2016-02-1715315314915013,0001,500
2016-02-1614415214415224,0001,520
2016-02-1514214514014454,0001,440
2016-02-1213614213513782,0001,370
2016-02-1016316515815965,0001,590
2016-02-0916516716316315,0001,630
2016-02-081651671641679,0001,670
2016-02-0517017016616729,0001,670
2016-02-0416716916716916,0001,690
2016-02-0317217216917012,0001,700
2016-02-0217217317017311,0001,730
2016-02-0117217417117317,0001,730
2016-01-2916817116817115,0001,710
2016-01-2816817116816914,0001,690
2016-01-271661691661674,0001,670
2016-01-2616716716616615,0001,660
2016-01-2516516916416723,0001,670
2016-01-2216216516216516,0001,650
2016-01-2116116316116230,0001,620
2016-01-2016516716416437,0001,640
2016-01-1916416616416613,0001,660
2016-01-1816416516016440,0001,640
2016-01-1516516716416615,0001,660
2016-01-1416816916416548,0001,650
2016-01-1316817016816813,0001,680
2016-01-1217217216816827,0001,680
2016-01-0817217217117214,0001,720
2016-01-0717317417217314,0001,730
2016-01-0617517917317443,0001,740
2016-01-0517617617317522,0001,750
2016-01-0417217817217562,0001,750

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