9767 日建工学(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 148 | 149 | 146 | 147 | 18,000 | 1,470 |
| 2017-12-28 | 148 | 148 | 147 | 148 | 23,000 | 1,480 |
| 2017-12-27 | 149 | 150 | 146 | 148 | 47,000 | 1,480 |
| 2017-12-26 | 148 | 148 | 143 | 145 | 128,000 | 1,450 |
| 2017-12-25 | 150 | 150 | 146 | 148 | 120,000 | 1,480 |
| 2017-12-22 | 152 | 152 | 150 | 150 | 103,000 | 1,500 |
| 2017-12-21 | 153 | 153 | 152 | 153 | 48,000 | 1,530 |
| 2017-12-20 | 153 | 154 | 153 | 153 | 48,000 | 1,530 |
| 2017-12-19 | 155 | 155 | 153 | 153 | 29,000 | 1,530 |
| 2017-12-18 | 155 | 156 | 153 | 155 | 44,000 | 1,550 |
| 2017-12-15 | 156 | 156 | 155 | 155 | 35,000 | 1,550 |
| 2017-12-14 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2017-12-13 | 157 | 158 | 156 | 158 | 30,000 | 1,580 |
| 2017-12-12 | 158 | 158 | 156 | 156 | 9,000 | 1,560 |
| 2017-12-11 | 156 | 157 | 156 | 156 | 35,000 | 1,560 |
| 2017-12-08 | 158 | 158 | 156 | 157 | 45,000 | 1,570 |
| 2017-12-07 | 156 | 156 | 153 | 156 | 30,000 | 1,560 |
| 2017-12-06 | 157 | 157 | 154 | 156 | 40,000 | 1,560 |
| 2017-12-05 | 157 | 158 | 157 | 157 | 53,000 | 1,570 |
| 2017-12-04 | 159 | 159 | 157 | 157 | 31,000 | 1,570 |
| 2017-12-01 | 158 | 160 | 158 | 159 | 26,000 | 1,590 |
| 2017-11-30 | 159 | 159 | 158 | 159 | 32,000 | 1,590 |
| 2017-11-29 | 158 | 160 | 158 | 160 | 81,000 | 1,600 |
| 2017-11-28 | 161 | 161 | 158 | 158 | 46,000 | 1,580 |
| 2017-11-27 | 160 | 163 | 160 | 161 | 40,000 | 1,610 |
| 2017-11-24 | 159 | 160 | 158 | 160 | 47,000 | 1,600 |
| 2017-11-22 | 159 | 161 | 159 | 161 | 14,000 | 1,610 |
| 2017-11-21 | 159 | 161 | 159 | 160 | 18,000 | 1,600 |
| 2017-11-20 | 161 | 161 | 159 | 161 | 25,000 | 1,610 |
| 2017-11-17 | 160 | 161 | 160 | 161 | 9,000 | 1,610 |
| 2017-11-16 | 160 | 161 | 160 | 160 | 19,000 | 1,600 |
| 2017-11-15 | 161 | 161 | 158 | 158 | 51,000 | 1,580 |
| 2017-11-13 | 174 | 174 | 162 | 162 | 225,000 | 1,620 |
| 2017-11-10 | 176 | 178 | 175 | 175 | 54,000 | 1,750 |
| 2017-11-09 | 174 | 180 | 174 | 176 | 208,000 | 1,760 |
| 2017-11-08 | 174 | 175 | 174 | 175 | 5,000 | 1,750 |
| 2017-11-07 | 173 | 175 | 173 | 175 | 6,000 | 1,750 |
| 2017-11-06 | 174 | 175 | 173 | 175 | 19,000 | 1,750 |
| 2017-11-02 | 174 | 174 | 172 | 174 | 19,000 | 1,740 |
| 2017-11-01 | 174 | 174 | 172 | 173 | 51,000 | 1,730 |
| 2017-10-31 | 176 | 176 | 174 | 174 | 81,000 | 1,740 |
| 2017-10-30 | 176 | 176 | 175 | 176 | 10,000 | 1,760 |
| 2017-10-27 | 175 | 176 | 175 | 176 | 8,000 | 1,760 |
| 2017-10-26 | 175 | 176 | 175 | 176 | 12,000 | 1,760 |
| 2017-10-25 | 176 | 179 | 175 | 177 | 32,000 | 1,770 |
| 2017-10-24 | 175 | 175 | 174 | 175 | 58,000 | 1,750 |
| 2017-10-23 | 176 | 176 | 174 | 175 | 40,000 | 1,750 |
| 2017-10-20 | 175 | 176 | 174 | 175 | 83,000 | 1,750 |
| 2017-10-19 | 179 | 179 | 176 | 177 | 106,000 | 1,770 |
| 2017-10-18 | 178 | 179 | 177 | 178 | 45,000 | 1,780 |
| 2017-10-17 | 177 | 178 | 176 | 178 | 13,000 | 1,780 |
| 2017-10-16 | 176 | 177 | 176 | 177 | 10,000 | 1,770 |
| 2017-10-13 | 177 | 177 | 176 | 177 | 14,000 | 1,770 |
| 2017-10-12 | 175 | 177 | 175 | 177 | 22,000 | 1,770 |
| 2017-10-11 | 176 | 176 | 175 | 176 | 15,000 | 1,760 |
| 2017-10-10 | 176 | 177 | 176 | 176 | 7,000 | 1,760 |
| 2017-10-06 | 177 | 179 | 177 | 178 | 10,000 | 1,780 |
| 2017-10-05 | 176 | 178 | 176 | 177 | 30,000 | 1,770 |
| 2017-10-04 | 178 | 178 | 176 | 176 | 53,000 | 1,760 |
| 2017-10-03 | 179 | 179 | 177 | 177 | 79,000 | 1,770 |
| 2017-10-02 | 179 | 183 | 179 | 180 | 141,000 | 1,800 |
| 2017-09-29 | 180 | 180 | 179 | 179 | 21,000 | 1,790 |
| 2017-09-28 | 176 | 179 | 176 | 179 | 49,000 | 1,790 |
| 2017-09-27 | 175 | 177 | 175 | 177 | 19,000 | 1,770 |
| 2017-09-26 | 177 | 178 | 176 | 177 | 57,000 | 1,770 |
| 2017-09-25 | 177 | 179 | 176 | 179 | 38,000 | 1,790 |
| 2017-09-22 | 180 | 180 | 175 | 176 | 139,000 | 1,760 |
| 2017-09-21 | 180 | 182 | 178 | 181 | 104,000 | 1,810 |
| 2017-09-20 | 178 | 181 | 178 | 180 | 51,000 | 1,800 |
| 2017-09-19 | 179 | 182 | 177 | 178 | 69,000 | 1,780 |
| 2017-09-15 | 177 | 178 | 177 | 178 | 23,000 | 1,780 |
| 2017-09-14 | 177 | 178 | 176 | 178 | 25,000 | 1,780 |
| 2017-09-13 | 178 | 179 | 175 | 176 | 55,000 | 1,760 |
| 2017-09-12 | 182 | 182 | 178 | 179 | 26,000 | 1,790 |
| 2017-09-11 | 182 | 183 | 178 | 180 | 30,000 | 1,800 |
| 2017-09-08 | 183 | 184 | 178 | 182 | 90,000 | 1,820 |
| 2017-09-07 | 190 | 190 | 182 | 183 | 231,000 | 1,830 |
| 2017-09-06 | 177 | 192 | 175 | 192 | 655,000 | 1,920 |
| 2017-09-05 | 175 | 177 | 173 | 176 | 93,000 | 1,760 |
| 2017-09-04 | 172 | 174 | 172 | 172 | 27,000 | 1,720 |
| 2017-09-01 | 171 | 172 | 170 | 172 | 65,000 | 1,720 |
| 2017-08-31 | 171 | 172 | 171 | 171 | 10,000 | 1,710 |
| 2017-08-30 | 172 | 174 | 171 | 171 | 31,000 | 1,710 |
| 2017-08-29 | 172 | 172 | 171 | 172 | 9,000 | 1,720 |
| 2017-08-28 | 172 | 172 | 171 | 171 | 5,000 | 1,710 |
| 2017-08-25 | 172 | 172 | 170 | 170 | 9,000 | 1,700 |
| 2017-08-24 | 171 | 172 | 171 | 171 | 10,000 | 1,710 |
| 2017-08-23 | 168 | 169 | 167 | 169 | 14,000 | 1,690 |
| 2017-08-22 | 167 | 168 | 167 | 168 | 17,000 | 1,680 |
| 2017-08-21 | 170 | 170 | 168 | 169 | 16,000 | 1,690 |
| 2017-08-18 | 170 | 171 | 169 | 169 | 26,000 | 1,690 |
| 2017-08-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2017-08-16 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2017-08-15 | 170 | 172 | 170 | 171 | 27,000 | 1,710 |
| 2017-08-14 | 172 | 172 | 170 | 170 | 35,000 | 1,700 |
| 2017-08-10 | 172 | 173 | 172 | 172 | 36,000 | 1,720 |
| 2017-08-09 | 174 | 174 | 172 | 172 | 26,000 | 1,720 |
| 2017-08-08 | 176 | 176 | 175 | 175 | 4,000 | 1,750 |
| 2017-08-07 | 176 | 177 | 174 | 176 | 11,000 | 1,760 |
| 2017-08-04 | 175 | 175 | 173 | 173 | 8,000 | 1,730 |
| 2017-08-03 | 172 | 175 | 172 | 175 | 34,000 | 1,750 |
| 2017-08-02 | 174 | 174 | 173 | 174 | 9,000 | 1,740 |
| 2017-08-01 | 176 | 176 | 173 | 174 | 43,000 | 1,740 |
| 2017-07-31 | 177 | 177 | 176 | 176 | 11,000 | 1,760 |
| 2017-07-28 | 176 | 179 | 176 | 177 | 28,000 | 1,770 |
| 2017-07-27 | 178 | 179 | 177 | 177 | 16,000 | 1,770 |
| 2017-07-26 | 176 | 177 | 176 | 177 | 14,000 | 1,770 |
| 2017-07-25 | 176 | 176 | 175 | 175 | 13,000 | 1,750 |
| 2017-07-24 | 177 | 177 | 174 | 176 | 30,000 | 1,760 |
| 2017-07-21 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2017-07-20 | 177 | 177 | 176 | 176 | 6,000 | 1,760 |
| 2017-07-19 | 178 | 178 | 176 | 176 | 11,000 | 1,760 |
| 2017-07-18 | 178 | 178 | 177 | 177 | 8,000 | 1,770 |
| 2017-07-14 | 177 | 177 | 175 | 177 | 8,000 | 1,770 |
| 2017-07-13 | 178 | 178 | 175 | 178 | 10,000 | 1,780 |
| 2017-07-12 | 176 | 178 | 176 | 177 | 15,000 | 1,770 |
| 2017-07-11 | 178 | 178 | 176 | 177 | 28,000 | 1,770 |
| 2017-07-10 | 176 | 178 | 176 | 178 | 30,000 | 1,780 |
| 2017-07-07 | 176 | 182 | 172 | 177 | 145,000 | 1,770 |
| 2017-07-06 | 176 | 181 | 174 | 180 | 171,000 | 1,800 |
| 2017-07-05 | 173 | 173 | 173 | 173 | 6,000 | 1,730 |
| 2017-07-04 | 173 | 173 | 173 | 173 | 8,000 | 1,730 |
| 2017-07-03 | 171 | 174 | 171 | 173 | 14,000 | 1,730 |
| 2017-06-30 | 171 | 172 | 170 | 171 | 12,000 | 1,710 |
| 2017-06-29 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2017-06-28 | 169 | 171 | 169 | 170 | 21,000 | 1,700 |
| 2017-06-27 | 172 | 172 | 170 | 170 | 31,000 | 1,700 |
| 2017-06-26 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2017-06-23 | 174 | 174 | 171 | 173 | 14,000 | 1,730 |
| 2017-06-22 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2017-06-21 | 171 | 175 | 171 | 175 | 50,000 | 1,750 |
| 2017-06-20 | 170 | 170 | 169 | 170 | 6,000 | 1,700 |
| 2017-06-19 | 169 | 170 | 168 | 170 | 4,000 | 1,700 |
| 2017-06-16 | 168 | 170 | 168 | 169 | 12,000 | 1,690 |
| 2017-06-15 | 168 | 169 | 168 | 169 | 9,000 | 1,690 |
| 2017-06-14 | 168 | 169 | 168 | 169 | 11,000 | 1,690 |
| 2017-06-13 | 168 | 169 | 167 | 168 | 46,000 | 1,680 |
| 2017-06-12 | 170 | 170 | 169 | 170 | 38,000 | 1,700 |
| 2017-06-09 | 172 | 172 | 170 | 171 | 16,000 | 1,710 |
| 2017-06-08 | 173 | 174 | 172 | 172 | 28,000 | 1,720 |
| 2017-06-07 | 174 | 174 | 172 | 172 | 18,000 | 1,720 |
| 2017-06-06 | 175 | 175 | 175 | 175 | 109,000 | 1,750 |
| 2017-06-05 | 176 | 178 | 174 | 176 | 12,000 | 1,760 |
| 2017-06-02 | 177 | 178 | 176 | 177 | 12,000 | 1,770 |
| 2017-06-01 | 174 | 178 | 173 | 175 | 77,000 | 1,750 |
| 2017-05-31 | 172 | 176 | 171 | 176 | 13,000 | 1,760 |
| 2017-05-30 | 173 | 173 | 172 | 173 | 22,000 | 1,730 |
| 2017-05-29 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
| 2017-05-26 | 173 | 174 | 173 | 173 | 4,000 | 1,730 |
| 2017-05-25 | 175 | 175 | 172 | 175 | 33,000 | 1,750 |
| 2017-05-24 | 171 | 177 | 171 | 177 | 53,000 | 1,770 |
| 2017-05-23 | 174 | 193 | 170 | 171 | 429,000 | 1,710 |
| 2017-05-22 | 171 | 171 | 169 | 169 | 9,000 | 1,690 |
| 2017-05-19 | 168 | 169 | 168 | 168 | 8,000 | 1,680 |
| 2017-05-18 | 168 | 168 | 166 | 167 | 21,000 | 1,670 |
| 2017-05-17 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2017-05-16 | 169 | 169 | 168 | 169 | 13,000 | 1,690 |
| 2017-05-15 | 169 | 169 | 168 | 168 | 9,000 | 1,680 |
| 2017-05-12 | 173 | 174 | 169 | 169 | 81,000 | 1,690 |
| 2017-05-11 | 173 | 173 | 173 | 173 | 11,000 | 1,730 |
| 2017-05-10 | 173 | 175 | 173 | 173 | 19,000 | 1,730 |
| 2017-05-09 | 173 | 173 | 173 | 173 | 9,000 | 1,730 |
| 2017-05-08 | 172 | 172 | 171 | 172 | 12,000 | 1,720 |
| 2017-05-02 | 170 | 176 | 169 | 170 | 42,000 | 1,700 |
| 2017-05-01 | 168 | 171 | 167 | 171 | 17,000 | 1,710 |
| 2017-04-28 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2017-04-27 | 167 | 168 | 167 | 168 | 4,000 | 1,680 |
| 2017-04-26 | 167 | 169 | 167 | 168 | 9,000 | 1,680 |
| 2017-04-25 | 165 | 170 | 165 | 168 | 19,000 | 1,680 |
| 2017-04-24 | 165 | 166 | 165 | 165 | 18,000 | 1,650 |
| 2017-04-21 | 165 | 166 | 165 | 165 | 26,000 | 1,650 |
| 2017-04-20 | 167 | 168 | 167 | 168 | 4,000 | 1,680 |
| 2017-04-19 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2017-04-18 | 164 | 166 | 164 | 166 | 2,000 | 1,660 |
| 2017-04-17 | 165 | 165 | 164 | 164 | 4,000 | 1,640 |
| 2017-04-14 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2017-04-13 | 165 | 165 | 164 | 165 | 8,000 | 1,650 |
| 2017-04-12 | 166 | 166 | 165 | 165 | 12,000 | 1,650 |
| 2017-04-11 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2017-04-10 | 165 | 169 | 165 | 169 | 12,000 | 1,690 |
| 2017-04-07 | 165 | 167 | 165 | 165 | 46,000 | 1,650 |
| 2017-04-06 | 169 | 170 | 167 | 167 | 20,000 | 1,670 |
| 2017-04-05 | 171 | 171 | 169 | 169 | 9,000 | 1,690 |
| 2017-04-04 | 170 | 172 | 168 | 169 | 18,000 | 1,690 |
| 2017-04-03 | 172 | 173 | 170 | 172 | 36,000 | 1,720 |
| 2017-03-31 | 174 | 174 | 173 | 173 | 3,000 | 1,730 |
| 2017-03-30 | 173 | 175 | 173 | 174 | 10,000 | 1,740 |
| 2017-03-29 | 175 | 176 | 174 | 174 | 15,000 | 1,740 |
| 2017-03-28 | 177 | 177 | 177 | 177 | 8,000 | 1,770 |
| 2017-03-27 | 176 | 177 | 175 | 177 | 32,000 | 1,770 |
| 2017-03-24 | 177 | 177 | 176 | 177 | 12,000 | 1,770 |
| 2017-03-23 | 177 | 177 | 175 | 177 | 41,000 | 1,770 |
| 2017-03-22 | 177 | 179 | 177 | 178 | 13,000 | 1,780 |
| 2017-03-21 | 177 | 180 | 177 | 179 | 18,000 | 1,790 |
| 2017-03-17 | 178 | 180 | 177 | 177 | 14,000 | 1,770 |
| 2017-03-16 | 178 | 179 | 177 | 177 | 8,000 | 1,770 |
| 2017-03-15 | 179 | 179 | 177 | 177 | 29,000 | 1,770 |
| 2017-03-14 | 179 | 180 | 178 | 178 | 22,000 | 1,780 |
| 2017-03-13 | 178 | 180 | 178 | 179 | 22,000 | 1,790 |
| 2017-03-10 | 180 | 182 | 180 | 180 | 9,000 | 1,800 |
| 2017-03-09 | 179 | 180 | 178 | 179 | 28,000 | 1,790 |
| 2017-03-08 | 180 | 180 | 178 | 178 | 14,000 | 1,780 |
| 2017-03-07 | 179 | 182 | 179 | 180 | 45,000 | 1,800 |
| 2017-03-06 | 179 | 179 | 179 | 179 | 11,000 | 1,790 |
| 2017-03-03 | 176 | 178 | 176 | 178 | 18,000 | 1,780 |
| 2017-03-02 | 176 | 178 | 176 | 178 | 12,000 | 1,780 |
| 2017-03-01 | 177 | 178 | 176 | 178 | 40,000 | 1,780 |
| 2017-02-28 | 176 | 180 | 176 | 177 | 60,000 | 1,770 |
| 2017-02-27 | 176 | 177 | 175 | 175 | 22,000 | 1,750 |
| 2017-02-24 | 176 | 177 | 176 | 177 | 8,000 | 1,770 |
| 2017-02-23 | 176 | 177 | 176 | 176 | 7,000 | 1,760 |
| 2017-02-22 | 178 | 178 | 177 | 177 | 6,000 | 1,770 |
| 2017-02-21 | 175 | 176 | 175 | 176 | 10,000 | 1,760 |
| 2017-02-20 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2017-02-17 | 176 | 176 | 175 | 176 | 11,000 | 1,760 |
| 2017-02-16 | 176 | 177 | 174 | 176 | 29,000 | 1,760 |
| 2017-02-15 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2017-02-14 | 180 | 180 | 176 | 177 | 22,000 | 1,770 |
| 2017-02-13 | 179 | 179 | 177 | 178 | 20,000 | 1,780 |
| 2017-02-10 | 176 | 177 | 175 | 177 | 16,000 | 1,770 |
| 2017-02-09 | 173 | 176 | 172 | 175 | 17,000 | 1,750 |
| 2017-02-08 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 2017-02-07 | 174 | 174 | 173 | 173 | 14,000 | 1,730 |
| 2017-02-06 | 178 | 178 | 174 | 174 | 21,000 | 1,740 |
| 2017-02-03 | 173 | 176 | 173 | 176 | 18,000 | 1,760 |
| 2017-02-02 | 173 | 175 | 173 | 173 | 16,000 | 1,730 |
| 2017-01-31 | 173 | 174 | 172 | 173 | 14,000 | 1,730 |
| 2017-01-30 | 173 | 175 | 173 | 174 | 12,000 | 1,740 |
| 2017-01-27 | 171 | 172 | 171 | 172 | 30,000 | 1,720 |
| 2017-01-26 | 174 | 174 | 171 | 171 | 69,000 | 1,710 |
| 2017-01-25 | 174 | 175 | 174 | 174 | 7,000 | 1,740 |
| 2017-01-24 | 172 | 173 | 172 | 173 | 27,000 | 1,730 |
| 2017-01-23 | 174 | 174 | 172 | 172 | 12,000 | 1,720 |
| 2017-01-20 | 173 | 175 | 173 | 174 | 33,000 | 1,740 |
| 2017-01-19 | 175 | 176 | 174 | 174 | 20,000 | 1,740 |
| 2017-01-18 | 173 | 174 | 171 | 174 | 59,000 | 1,740 |
| 2017-01-17 | 175 | 176 | 173 | 173 | 34,000 | 1,730 |
| 2017-01-16 | 177 | 177 | 175 | 175 | 22,000 | 1,750 |
| 2017-01-13 | 176 | 177 | 176 | 177 | 16,000 | 1,770 |
| 2017-01-12 | 178 | 180 | 176 | 177 | 40,000 | 1,770 |
| 2017-01-11 | 178 | 181 | 178 | 181 | 32,000 | 1,810 |
| 2017-01-10 | 179 | 181 | 178 | 178 | 49,000 | 1,780 |
| 2017-01-06 | 179 | 181 | 179 | 179 | 26,000 | 1,790 |
| 2017-01-05 | 180 | 181 | 177 | 180 | 70,000 | 1,800 |
| 2017-01-04 | 176 | 180 | 175 | 179 | 45,000 | 1,790 |
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