9767 日建工学(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,800	1,800	1,715	1,741	5,400	1,741
2020-12-29	1,706	1,760	1,703	1,731	3,700	1,731
2020-12-28	1,721	1,749	1,700	1,724	10,900	1,724
2020-12-25	1,900	1,900	1,798	1,798	15,500	1,798
2020-12-24	1,949	1,950	1,915	1,928	6,200	1,928
2020-12-23	2,003	2,018	1,905	1,950	14,000	1,950
2020-12-22	1,959	2,043	1,951	2,003	20,300	2,003
2020-12-21	1,866	1,950	1,866	1,944	19,100	1,944
2020-12-18	1,850	1,864	1,840	1,863	9,400	1,863
2020-12-17	1,808	1,843	1,795	1,843	6,900	1,843
2020-12-16	1,764	1,800	1,764	1,791	4,500	1,791
2020-12-15	1,734	1,764	1,720	1,764	2,700	1,764
2020-12-14	1,760	1,760	1,724	1,733	1,300	1,733
2020-12-11	1,760	1,767	1,724	1,760	1,400	1,760
2020-12-10	1,781	1,805	1,684	1,765	2,800	1,765
2020-12-09	1,811	1,811	1,800	1,800	600	1,800
2020-12-08	1,800	1,812	1,788	1,811	3,100	1,811
2020-12-07	1,800	1,804	1,751	1,799	3,800	1,799
2020-12-04	1,725	1,774	1,725	1,774	2,200	1,774
2020-12-03	1,721	1,731	1,702	1,712	2,500	1,712
2020-12-02	1,730	1,742	1,722	1,722	2,400	1,722
2020-12-01	1,769	1,777	1,726	1,736	2,400	1,736
2020-11-30	1,757	1,780	1,732	1,780	1,700	1,780
2020-11-27	1,800	1,800	1,666	1,757	5,800	1,757
2020-11-26	1,800	1,823	1,790	1,820	7,600	1,820
2020-11-25	1,781	1,785	1,780	1,780	1,800	1,780
2020-11-24	1,804	1,804	1,780	1,791	11,300	1,791
2020-11-20	1,819	1,819	1,780	1,804	3,600	1,804
2020-11-19	1,797	1,818	1,778	1,818	2,700	1,818
2020-11-18	1,800	1,819	1,776	1,819	12,800	1,819
2020-11-17	1,789	1,790	1,760	1,775	7,600	1,775
2020-11-16	1,780	1,800	1,741	1,750	7,700	1,750
2020-11-13	1,776	1,778	1,734	1,741	9,300	1,741
2020-11-12	1,789	1,790	1,705	1,760	10,000	1,760
2020-11-11	1,690	1,780	1,690	1,780	22,500	1,780
2020-11-10	1,866	1,896	1,680	1,775	50,100	1,775
2020-11-09	1,574	1,575	1,550	1,555	2,300	1,555
2020-11-06	1,550	1,560	1,527	1,550	4,600	1,550
2020-11-05	1,507	1,540	1,506	1,539	2,900	1,539
2020-11-04	1,452	1,512	1,452	1,506	1,100	1,506
2020-11-02	1,465	1,465	1,456	1,456	600	1,456
2020-10-30	1,453	1,494	1,453	1,463	800	1,463
2020-10-29	1,451	1,467	1,451	1,467	700	1,467
2020-10-28	1,475	1,475	1,452	1,475	1,100	1,475
2020-10-27	1,460	1,495	1,422	1,475	2,200	1,475
2020-10-26	1,519	1,519	1,500	1,500	500	1,500
2020-10-23	1,538	1,538	1,512	1,512	400	1,512
2020-10-22	1,540	1,540	1,513	1,535	2,700	1,535
2020-10-21	1,540	1,550	1,408	1,540	9,700	1,540
2020-10-20	1,410	1,550	1,410	1,550	4,400	1,550
2020-10-19	1,362	1,416	1,362	1,413	2,400	1,413
2020-10-16	1,438	1,438	1,327	1,378	5,800	1,378
2020-10-15	1,452	1,457	1,436	1,438	3,800	1,438
2020-10-14	1,468	1,506	1,459	1,459	2,900	1,459
2020-10-13	1,500	1,502	1,469	1,502	1,200	1,502
2020-10-12	1,455	1,521	1,440	1,496	6,200	1,496
2020-10-09	1,412	1,476	1,412	1,457	3,600	1,457
2020-10-08	1,545	1,595	1,423	1,439	11,800	1,439
2020-10-07	1,395	1,547	1,387	1,511	20,400	1,511
2020-10-06	1,355	1,371	1,355	1,371	3,600	1,371
2020-10-05	1,325	1,364	1,325	1,360	4,100	1,360
2020-10-02	1,300	1,349	1,270	1,325	5,700	1,325
2020-09-30	1,340	1,340	1,300	1,313	1,600	1,313
2020-09-29	1,335	1,340	1,261	1,337	6,600	1,337
2020-09-28	1,349	1,350	1,313	1,335	6,400	1,335
2020-09-25	1,290	1,332	1,290	1,332	5,000	1,332
2020-09-24	1,275	1,311	1,270	1,297	6,600	1,297
2020-09-23	1,280	1,289	1,271	1,275	7,800	1,275
2020-09-18	1,218	1,260	1,218	1,260	6,500	1,260
2020-09-17	1,200	1,200	1,183	1,200	900	1,200
2020-09-16	1,209	1,209	1,192	1,192	400	1,192
2020-09-15	1,200	1,209	1,191	1,209	1,400	1,209
2020-09-14	1,102	1,200	1,102	1,200	8,700	1,200
2020-09-11	1,103	1,132	1,103	1,132	600	1,132
2020-09-10	1,149	1,150	1,131	1,150	2,000	1,150
2020-09-09	1,128	1,130	1,123	1,130	600	1,130
2020-09-08	1,199	1,200	1,130	1,130	4,100	1,130
2020-09-07	1,235	1,235	1,173	1,176	5,200	1,176
2020-09-04	1,151	1,176	1,148	1,167	6,100	1,167
2020-09-03	1,149	1,153	1,139	1,153	3,500	1,153
2020-09-02	1,090	1,145	1,080	1,129	7,900	1,129
2020-09-01	1,070	1,099	1,070	1,080	1,000	1,080
2020-08-31	1,031	1,062	1,030	1,057	2,100	1,057
2020-08-28	1,068	1,068	1,031	1,031	2,600	1,031
2020-08-27	1,072	1,074	1,051	1,051	2,100	1,051
2020-08-26	1,074	1,100	1,074	1,099	700	1,099
2020-08-25	1,100	1,100	1,070	1,070	800	1,070
2020-08-24	1,077	1,081	1,071	1,071	3,300	1,071
2020-08-21	1,115	1,115	1,090	1,090	2,300	1,090
2020-08-20	1,100	1,115	1,100	1,115	900	1,115
2020-08-19	1,101	1,101	1,095	1,095	1,500	1,095
2020-08-18	1,095	1,108	1,095	1,101	700	1,101
2020-08-17	1,110	1,114	1,092	1,114	700	1,114
2020-08-14	1,081	1,127	1,081	1,094	2,600	1,094
2020-08-13	1,097	1,100	1,081	1,081	1,500	1,081
2020-08-12	1,076	1,090	1,069	1,071	2,900	1,071
2020-08-11	1,011	1,160	1,011	1,091	21,900	1,091
2020-08-07	977	1,010	977	1,010	1,800	1,010
2020-08-06	1,000	1,030	996	1,030	4,800	1,030
2020-08-05	1,000	1,025	999	1,000	4,100	1,000
2020-08-04	-	-	-	951	-	951
2020-08-03	976	980	936	951	1,000	951
2020-07-31	971	975	971	974	800	974
2020-07-30	981	981	981	981	500	981
2020-07-29	980	980	980	980	100	980
2020-07-28	976	987	976	980	700	980
2020-07-27	997	1,024	997	1,019	400	1,019
2020-07-22	1,008	1,018	969	1,010	2,200	1,010
2020-07-21	981	1,011	981	1,010	500	1,010
2020-07-20	1,000	1,005	970	993	3,600	993
2020-07-17	986	986	986	986	100	986
2020-07-16	975	991	975	987	2,300	987
2020-07-15	992	992	988	988	900	988
2020-07-14	981	993	970	977	1,200	977
2020-07-13	996	1,005	985	987	7,300	987
2020-07-10	966	976	966	975	700	975
2020-07-09	989	997	970	981	6,000	981
2020-07-08	977	977	975	975	1,700	975
2020-07-07	965	996	933	977	3,900	977
2020-07-06	967	967	950	963	6,900	963
2020-07-03	919	937	919	937	1,100	937
2020-07-02	960	963	935	936	3,300	936
2020-07-01	913	985	913	935	8,200	935
2020-06-30	897	912	892	906	2,100	906
2020-06-29	915	917	911	912	500	912
2020-06-26	892	894	890	890	900	890
2020-06-25	890	903	890	900	300	900
2020-06-24	891	909	891	899	1,700	899
2020-06-23	918	918	882	897	1,400	897
2020-06-22	915	915	902	902	500	902
2020-06-19	900	915	900	915	500	915
2020-06-18	905	905	905	905	1,200	905
2020-06-17	896	905	883	905	900	905
2020-06-16	926	926	890	896	2,400	896
2020-06-15	910	918	884	884	1,900	884
2020-06-12	896	908	878	900	3,800	900
2020-06-11	923	930	894	930	3,200	930
2020-06-10	940	940	923	932	600	932
2020-06-09	926	945	926	940	4,400	940
2020-06-08	922	941	922	937	2,000	937
2020-06-05	934	934	928	928	2,000	928
2020-06-04	927	936	913	930	2,500	930
2020-06-03	926	933	921	927	1,600	927
2020-06-02	935	935	911	923	3,600	923
2020-06-01	897	994	890	955	19,100	955
2020-05-29	904	913	891	898	1,100	898
2020-05-28	924	924	910	919	1,200	919
2020-05-27	950	950	899	918	11,300	918
2020-05-26	890	1,000	830	911	38,500	911
2020-05-25	868	881	844	881	5,300	881
2020-05-22	810	842	788	823	5,700	823
2020-05-21	787	800	787	800	1,000	800
2020-05-20	789	790	778	778	300	778
2020-05-19	765	765	764	765	1,000	765
2020-05-18	787	790	750	760	1,200	760
2020-05-15	752	752	739	745	700	745
2020-05-14	737	750	737	750	1,500	750
2020-05-13	745	745	737	737	1,000	737
2020-05-12	715	742	715	742	1,600	742
2020-05-11	726	737	726	737	1,800	737
2020-05-08	726	726	726	726	100	726
2020-05-07	730	730	714	730	900	730
2020-05-01	707	707	705	705	400	705
2020-04-30	695	718	695	718	1,600	718
2020-04-28	-	-	-	690	-	690
2020-04-27	690	690	690	690	600	690
2020-04-24	716	716	693	702	900	702
2020-04-23	693	698	693	698	800	698
2020-04-22	703	720	692	695	3,500	695
2020-04-21	694	694	693	693	400	693
2020-04-20	712	712	701	701	200	701
2020-04-17	685	700	685	700	1,100	700
2020-04-16	715	715	715	715	300	715
2020-04-15	710	722	710	722	800	722
2020-04-14	702	719	702	719	2,700	719
2020-04-13	713	713	693	702	1,900	702
2020-04-10	687	715	681	715	3,100	715
2020-04-09	683	687	668	687	2,300	687
2020-04-08	684	684	684	684	300	684
2020-04-07	655	675	655	668	1,100	668
2020-04-06	685	685	685	685	400	685
2020-04-03	662	662	662	662	100	662
2020-04-02	660	662	660	662	600	662
2020-04-01	-	-	-	671	-	671
2020-03-31	685	685	671	671	1,200	671
2020-03-30	680	700	680	700	1,100	700
2020-03-27	668	694	668	690	1,600	690
2020-03-26	703	703	680	680	600	680
2020-03-25	725	736	691	691	3,900	691
2020-03-24	674	718	674	718	2,400	718
2020-03-23	690	697	684	684	2,600	684
2020-03-19	680	700	680	680	4,500	680
2020-03-18	626	680	626	680	8,100	680
2020-03-17	623	635	621	635	1,700	635
2020-03-16	650	663	640	663	3,000	663
2020-03-13	630	634	622	632	6,700	632
2020-03-12	662	667	654	663	2,800	663
2020-03-11	680	685	661	680	1,700	680
2020-03-10	700	700	650	673	2,800	673
2020-03-09	730	730	692	694	6,000	694
2020-03-06	732	732	727	727	1,900	727
2020-03-05	756	756	742	742	600	742
2020-03-04	733	741	733	741	400	741
2020-03-03	744	754	730	733	4,800	733
2020-03-02	708	765	706	744	3,900	744
2020-02-28	738	755	738	738	3,000	738
2020-02-27	807	807	783	783	1,100	783
2020-02-26	833	840	820	820	4,200	820
2020-02-25	858	875	858	863	5,600	863
2020-02-21	881	934	881	933	9,100	933
2020-02-20	883	901	883	901	1,500	901
2020-02-19	886	890	881	881	900	881
2020-02-18	883	891	883	888	2,400	888
2020-02-17	891	900	891	900	600	900
2020-02-14	895	900	895	895	1,300	895
2020-02-13	916	923	900	906	3,400	906
2020-02-12	916	928	912	918	1,200	918
2020-02-10	902	917	891	902	3,900	902
2020-02-07	905	910	900	900	1,000	900
2020-02-06	905	905	896	901	500	901
2020-02-05	889	904	885	890	3,400	890
2020-02-04	880	896	880	884	1,400	884
2020-02-03	885	900	871	885	3,100	885
2020-01-31	890	914	890	901	1,200	901
2020-01-30	908	917	865	895	8,800	895
2020-01-29	932	932	913	914	1,900	914
2020-01-28	911	917	909	917	2,400	917
2020-01-27	946	946	920	920	5,200	920
2020-01-24	955	956	950	950	4,300	950
2020-01-23	960	965	952	952	5,400	952
2020-01-22	969	970	965	969	3,000	969
2020-01-21	957	968	957	965	4,000	965
2020-01-20	988	988	965	965	10,500	965
2020-01-17	956	965	952	958	10,400	958
2020-01-16	1,012	1,012	961	961	23,600	961
2020-01-15	1,064	1,082	1,010	1,012	23,700	1,012
2020-01-14	1,148	1,148	1,069	1,081	28,900	1,081
2020-01-10	1,327	1,350	1,120	1,150	206,500	1,150
2020-01-09	1,106	1,316	1,106	1,316	175,400	1,316
2020-01-08	924	1,066	895	1,016	76,500	1,016
2020-01-07	910	930	907	916	2,600	916
2020-01-06	918	918	904	906	1,500	906

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