日建工学(株)
9767（東証STD）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/24 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2022/5/23 | 1,426 | 1,426 | 1,385 | 1,385 | 700 | 1,385 |
| 2022/5/19 | 1,390 | 1,426 | 1,380 | 1,426 | 700 | 1,426 |
| 2022/5/18 | 1,474 | 1,474 | 1,427 | 1,437 | 1,300 | 1,437 |
| 2022/5/17 | 1,466 | 1,466 | 1,466 | 1,466 | 300 | 1,466 |
| 2022/5/16 | 1,475 | 1,490 | 1,475 | 1,475 | 1,000 | 1,475 |
| 2022/5/13 | 1,500 | 1,500 | 1,465 | 1,470 | 1,300 | 1,470 |
| 2022/5/12 | 1,517 | 1,520 | 1,517 | 1,520 | 300 | 1,520 |
| 2022/5/11 | 1,557 | 1,557 | 1,557 | 1,557 | 100 | 1,557 |
| 2022/5/10 | 1,550 | 1,589 | 1,550 | 1,589 | 4,400 | 1,589 |
| 2022/5/9 | 1,571 | 1,571 | 1,571 | 1,571 | 100 | 1,571 |
| 2022/5/6 | 1,573 | 1,573 | 1,533 | 1,571 | 900 | 1,571 |
| 2022/5/2 | 1,581 | 1,581 | 1,535 | 1,535 | 400 | 1,535 |
| 2022/4/28 | 1,496 | 1,501 | 1,496 | 1,501 | 800 | 1,501 |
| 2022/4/27 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 1,495 |
| 2022/4/25 | 1,588 | 1,588 | 1,465 | 1,465 | 2,300 | 1,465 |
| 2022/4/21 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 1,570 |
| 2022/4/20 | 1,580 | 1,580 | 1,580 | 1,580 | 400 | 1,580 |
| 2022/4/14 | 1,587 | 1,616 | 1,585 | 1,616 | 700 | 1,616 |
| 2022/4/13 | 1,589 | 1,589 | 1,589 | 1,589 | 100 | 1,589 |