安藤ハザマ(1719)の株価時系列情報
安藤ハザマ(1719)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,165 | 1,167 | 1,156 | 1,158 | 662,200 |
| 2024/04/22 | 1,157 | 1,169 | 1,154 | 1,162 | 789,100 |
| 2024/04/19 | 1,168 | 1,169 | 1,144 | 1,150 | 1,252,200 |
| 2024/04/18 | 1,165 | 1,175 | 1,164 | 1,171 | 435,000 |
| 2024/04/17 | 1,187 | 1,188 | 1,163 | 1,167 | 1,006,900 |
| 2024/04/16 | 1,192 | 1,197 | 1,179 | 1,188 | 1,177,700 |
| 2024/04/15 | 1,188 | 1,198 | 1,188 | 1,198 | 714,200 |
| 2024/04/12 | 1,207 | 1,210 | 1,186 | 1,200 | 1,040,700 |
| 2024/04/11 | 1,189 | 1,210 | 1,183 | 1,209 | 825,800 |
| 2024/04/10 | 1,191 | 1,202 | 1,191 | 1,201 | 790,000 |
| 2024/04/09 | 1,191 | 1,204 | 1,184 | 1,198 | 885,500 |
| 2024/04/08 | 1,180 | 1,188 | 1,177 | 1,186 | 749,400 |
| 2024/04/05 | 1,174 | 1,179 | 1,167 | 1,176 | 668,600 |
| 2024/04/04 | 1,185 | 1,186 | 1,176 | 1,178 | 780,200 |
| 2024/04/03 | 1,167 | 1,177 | 1,163 | 1,172 | 876,900 |
| 2024/04/02 | 1,182 | 1,184 | 1,163 | 1,165 | 965,600 |
| 2024/04/01 | 1,200 | 1,204 | 1,178 | 1,182 | 909,200 |
| 2024/03/29 | 1,181 | 1,191 | 1,172 | 1,186 | 888,000 |
| 2024/03/28 | 1,205 | 1,206 | 1,176 | 1,176 | 2,031,200 |
| 2024/03/27 | 1,259 | 1,266 | 1,246 | 1,247 | 2,227,800 |
| 2024/03/26 | 1,243 | 1,251 | 1,239 | 1,250 | 817,100 |
| 2024/03/25 | 1,256 | 1,256 | 1,234 | 1,242 | 1,167,000 |
| 2024/03/22 | 1,246 | 1,260 | 1,238 | 1,257 | 1,287,200 |
| 2024/03/21 | 1,240 | 1,251 | 1,232 | 1,238 | 1,133,000 |
| 2024/03/19 | 1,226 | 1,236 | 1,220 | 1,231 | 822,600 |
| 2024/03/18 | 1,223 | 1,228 | 1,214 | 1,225 | 555,100 |
| 2024/03/15 | 1,201 | 1,222 | 1,201 | 1,216 | 969,900 |
| 2024/03/14 | 1,208 | 1,209 | 1,199 | 1,206 | 490,700 |
| 2024/03/13 | 1,215 | 1,221 | 1,199 | 1,201 | 922,400 |
| 2024/03/12 | 1,203 | 1,225 | 1,200 | 1,225 | 871,600 |
| 2024/03/11 | 1,222 | 1,223 | 1,197 | 1,205 | 1,442,200 |
| 2024/03/08 | 1,200 | 1,230 | 1,199 | 1,227 | 1,196,700 |
| 2024/03/07 | 1,225 | 1,229 | 1,202 | 1,205 | 1,785,600 |
| 2024/03/06 | 1,217 | 1,231 | 1,214 | 1,226 | 1,143,000 |
| 2024/03/05 | 1,230 | 1,234 | 1,223 | 1,227 | 644,000 |
| 2024/03/04 | 1,237 | 1,242 | 1,219 | 1,228 | 987,700 |
| 2024/03/01 | 1,234 | 1,245 | 1,231 | 1,239 | 791,400 |
| 2024/02/29 | 1,240 | 1,241 | 1,228 | 1,235 | 779,400 |
| 2024/02/28 | 1,223 | 1,247 | 1,220 | 1,240 | 1,268,100 |
| 2024/02/27 | 1,218 | 1,230 | 1,209 | 1,213 | 937,500 |
| 2024/02/26 | 1,225 | 1,235 | 1,218 | 1,218 | 823,000 |
| 2024/02/22 | 1,229 | 1,234 | 1,225 | 1,233 | 489,800 |
| 2024/02/21 | 1,230 | 1,237 | 1,216 | 1,221 | 754,100 |
| 2024/02/20 | 1,241 | 1,248 | 1,222 | 1,229 | 865,500 |
| 2024/02/19 | 1,204 | 1,239 | 1,204 | 1,239 | 1,138,700 |
| 2024/02/16 | 1,191 | 1,205 | 1,189 | 1,200 | 960,800 |
| 2024/02/15 | 1,199 | 1,199 | 1,178 | 1,185 | 1,440,200 |
| 2024/02/14 | 1,200 | 1,204 | 1,186 | 1,194 | 1,209,000 |
| 2024/02/13 | 1,207 | 1,209 | 1,190 | 1,200 | 949,900 |
| 2024/02/09 | 1,215 | 1,227 | 1,195 | 1,201 | 1,968,200 |
| 2024/02/08 | 1,245 | 1,280 | 1,217 | 1,247 | 2,295,900 |
| 2024/02/07 | 1,219 | 1,240 | 1,214 | 1,237 | 1,001,100 |
| 2024/02/06 | 1,219 | 1,233 | 1,214 | 1,222 | 876,000 |
| 2024/02/05 | 1,210 | 1,220 | 1,204 | 1,219 | 1,221,600 |
| 2024/02/02 | 1,196 | 1,208 | 1,188 | 1,202 | 927,400 |
| 2024/02/01 | 1,195 | 1,197 | 1,187 | 1,194 | 842,100 |
| 2024/01/31 | 1,179 | 1,196 | 1,171 | 1,196 | 942,600 |
| 2024/01/30 | 1,179 | 1,188 | 1,173 | 1,185 | 798,100 |
| 2024/01/29 | 1,163 | 1,179 | 1,162 | 1,177 | 1,024,100 |
| 2024/01/26 | 1,166 | 1,168 | 1,156 | 1,157 | 1,082,500 |
| 2024/01/25 | 1,159 | 1,178 | 1,158 | 1,172 | 1,071,400 |
| 2024/01/24 | 1,175 | 1,176 | 1,155 | 1,159 | 1,884,200 |
| 2024/01/23 | 1,193 | 1,202 | 1,177 | 1,180 | 1,216,200 |
| 2024/01/22 | 1,186 | 1,192 | 1,181 | 1,187 | 835,200 |
| 2024/01/19 | 1,198 | 1,198 | 1,176 | 1,180 | 860,300 |
| 2024/01/18 | 1,178 | 1,191 | 1,174 | 1,186 | 969,500 |
| 2024/01/17 | 1,193 | 1,200 | 1,176 | 1,178 | 1,519,300 |
| 2024/01/16 | 1,209 | 1,209 | 1,192 | 1,192 | 943,100 |
| 2024/01/15 | 1,185 | 1,208 | 1,185 | 1,202 | 825,300 |
| 2024/01/12 | 1,201 | 1,209 | 1,188 | 1,193 | 1,184,600 |
| 2024/01/11 | 1,205 | 1,211 | 1,200 | 1,202 | 1,253,200 |
| 2024/01/10 | 1,188 | 1,199 | 1,176 | 1,196 | 1,360,200 |
| 2024/01/09 | 1,177 | 1,190 | 1,168 | 1,185 | 1,627,700 |
| 2024/01/05 | 1,163 | 1,170 | 1,150 | 1,164 | 1,838,900 |
| 2024/01/04 | 1,144 | 1,145 | 1,125 | 1,142 | 1,472,800 |
| 2023/12/29 | 1,105 | 1,119 | 1,104 | 1,116 | 679,100 |
| 2023/12/28 | 1,102 | 1,104 | 1,096 | 1,100 | 509,200 |
| 2023/12/27 | 1,085 | 1,098 | 1,085 | 1,098 | 640,700 |
| 2023/12/26 | 1,080 | 1,083 | 1,077 | 1,082 | 489,600 |
| 2023/12/25 | 1,082 | 1,084 | 1,074 | 1,076 | 334,200 |
| 2023/12/22 | 1,070 | 1,080 | 1,066 | 1,079 | 567,500 |
| 2023/12/21 | 1,070 | 1,075 | 1,061 | 1,067 | 682,400 |
| 2023/12/20 | 1,071 | 1,079 | 1,069 | 1,075 | 660,900 |
| 2023/12/19 | 1,080 | 1,080 | 1,064 | 1,070 | 669,800 |
| 2023/12/18 | 1,080 | 1,080 | 1,066 | 1,079 | 867,400 |
| 2023/12/15 | 1,089 | 1,089 | 1,077 | 1,082 | 657,500 |
| 2023/12/14 | 1,091 | 1,092 | 1,078 | 1,083 | 713,900 |
| 2023/12/13 | 1,100 | 1,101 | 1,086 | 1,087 | 573,600 |
| 2023/12/12 | 1,112 | 1,113 | 1,091 | 1,095 | 1,008,400 |
| 2023/12/11 | 1,089 | 1,107 | 1,083 | 1,104 | 849,500 |
| 2023/12/08 | 1,097 | 1,104 | 1,081 | 1,089 | 938,600 |
| 2023/12/07 | 1,104 | 1,113 | 1,096 | 1,099 | 574,200 |
| 2023/12/06 | 1,098 | 1,112 | 1,094 | 1,107 | 698,500 |
| 2023/12/05 | 1,108 | 1,109 | 1,094 | 1,095 | 660,000 |
| 2023/12/04 | 1,102 | 1,111 | 1,094 | 1,111 | 504,600 |
| 2023/12/01 | 1,101 | 1,109 | 1,098 | 1,103 | 570,200 |
| 2023/11/30 | 1,091 | 1,099 | 1,087 | 1,092 | 796,200 |
| 2023/11/29 | 1,100 | 1,105 | 1,092 | 1,095 | 583,900 |
| 2023/11/28 | 1,103 | 1,103 | 1,083 | 1,100 | 925,500 |
| 2023/11/27 | 1,127 | 1,129 | 1,097 | 1,104 | 683,300 |
| 2023/11/24 | 1,132 | 1,132 | 1,122 | 1,126 | 387,200 |
| 2023/11/22 | 1,104 | 1,124 | 1,097 | 1,122 | 512,500 |
| 2023/11/21 | 1,075 | 1,104 | 1,074 | 1,099 | 522,000 |
| 2023/11/20 | 1,099 | 1,100 | 1,081 | 1,084 | 606,700 |
| 2023/11/17 | 1,078 | 1,098 | 1,078 | 1,098 | 518,700 |
| 2023/11/16 | 1,064 | 1,079 | 1,060 | 1,075 | 520,400 |
| 2023/11/15 | 1,086 | 1,087 | 1,058 | 1,061 | 747,300 |
| 2023/11/14 | 1,075 | 1,075 | 1,062 | 1,066 | 505,900 |
| 2023/11/13 | 1,085 | 1,088 | 1,065 | 1,073 | 846,500 |
| 2023/11/10 | 1,037 | 1,075 | 1,031 | 1,075 | 1,265,800 |
| 2023/11/09 | 1,120 | 1,129 | 1,037 | 1,050 | 1,632,800 |
| 2023/11/08 | 1,145 | 1,148 | 1,114 | 1,118 | 642,700 |
| 2023/11/07 | 1,151 | 1,162 | 1,137 | 1,137 | 478,300 |
| 2023/11/06 | 1,173 | 1,174 | 1,148 | 1,149 | 623,500 |
| 2023/11/02 | 1,188 | 1,192 | 1,161 | 1,161 | 406,100 |
| 2023/11/01 | 1,184 | 1,187 | 1,173 | 1,177 | 513,500 |
| 2023/10/31 | 1,145 | 1,163 | 1,138 | 1,163 | 428,700 |
| 2023/10/30 | 1,146 | 1,154 | 1,133 | 1,143 | 387,500 |
| 2023/10/27 | 1,145 | 1,155 | 1,141 | 1,153 | 328,700 |
| 2023/10/26 | 1,139 | 1,150 | 1,134 | 1,139 | 279,600 |
| 2023/10/25 | 1,150 | 1,156 | 1,137 | 1,139 | 426,800 |
| 2023/10/24 | 1,143 | 1,148 | 1,121 | 1,145 | 443,900 |
| 2023/10/23 | 1,145 | 1,149 | 1,138 | 1,139 | 307,400 |
| 2023/10/20 | 1,128 | 1,141 | 1,125 | 1,137 | 314,900 |
| 2023/10/19 | 1,114 | 1,125 | 1,113 | 1,121 | 223,800 |
| 2023/10/18 | 1,127 | 1,131 | 1,116 | 1,126 | 365,700 |
| 2023/10/17 | 1,134 | 1,138 | 1,116 | 1,121 | 313,200 |
| 2023/10/16 | 1,136 | 1,143 | 1,120 | 1,125 | 444,600 |
| 2023/10/13 | 1,150 | 1,156 | 1,137 | 1,139 | 455,000 |
| 2023/10/12 | 1,160 | 1,164 | 1,154 | 1,163 | 391,400 |
| 2023/10/11 | 1,172 | 1,172 | 1,155 | 1,160 | 458,600 |
| 2023/10/10 | 1,146 | 1,170 | 1,144 | 1,168 | 749,300 |
| 2023/10/06 | 1,120 | 1,131 | 1,115 | 1,117 | 497,300 |
| 2023/10/05 | 1,100 | 1,116 | 1,098 | 1,112 | 737,100 |
| 2023/10/04 | 1,113 | 1,120 | 1,090 | 1,091 | 966,300 |
| 2023/10/03 | 1,166 | 1,167 | 1,132 | 1,135 | 677,700 |
| 2023/10/02 | 1,179 | 1,193 | 1,166 | 1,168 | 664,200 |
| 2023/09/29 | 1,195 | 1,197 | 1,164 | 1,167 | 624,700 |
| 2023/09/28 | 1,190 | 1,199 | 1,181 | 1,192 | 900,900 |
| 2023/09/27 | 1,203 | 1,228 | 1,202 | 1,225 | 1,067,600 |
| 2023/09/26 | 1,219 | 1,219 | 1,202 | 1,202 | 1,137,700 |
| 2023/09/25 | 1,248 | 1,248 | 1,217 | 1,219 | 1,124,100 |
| 2023/09/22 | 1,250 | 1,253 | 1,238 | 1,243 | 799,300 |
| 2023/09/21 | 1,262 | 1,276 | 1,256 | 1,257 | 638,600 |
| 2023/09/20 | 1,277 | 1,279 | 1,260 | 1,262 | 794,200 |
| 2023/09/19 | 1,267 | 1,272 | 1,254 | 1,270 | 674,500 |
| 2023/09/15 | 1,253 | 1,271 | 1,251 | 1,263 | 709,900 |
| 2023/09/14 | 1,238 | 1,254 | 1,236 | 1,249 | 449,500 |
| 2023/09/13 | 1,242 | 1,243 | 1,227 | 1,236 | 743,700 |
| 2023/09/12 | 1,242 | 1,244 | 1,235 | 1,244 | 380,300 |
| 2023/09/11 | 1,238 | 1,240 | 1,231 | 1,235 | 441,200 |
| 2023/09/08 | 1,237 | 1,243 | 1,226 | 1,234 | 671,200 |
| 2023/09/07 | 1,234 | 1,246 | 1,226 | 1,238 | 755,100 |
| 2023/09/06 | 1,227 | 1,240 | 1,223 | 1,238 | 629,600 |
| 2023/09/05 | 1,230 | 1,230 | 1,214 | 1,221 | 653,000 |
| 2023/09/04 | 1,214 | 1,229 | 1,206 | 1,227 | 1,070,900 |
| 2023/09/01 | 1,191 | 1,206 | 1,189 | 1,203 | 773,500 |
| 2023/08/31 | 1,182 | 1,193 | 1,178 | 1,187 | 465,800 |
| 2023/08/30 | 1,177 | 1,186 | 1,174 | 1,182 | 449,600 |
| 2023/08/29 | 1,174 | 1,180 | 1,169 | 1,174 | 488,200 |
| 2023/08/28 | 1,172 | 1,175 | 1,168 | 1,174 | 355,600 |
| 2023/08/25 | 1,164 | 1,169 | 1,157 | 1,160 | 479,300 |
| 2023/08/24 | 1,164 | 1,173 | 1,156 | 1,171 | 310,700 |
| 2023/08/23 | 1,151 | 1,165 | 1,149 | 1,165 | 304,000 |
| 2023/08/22 | 1,152 | 1,155 | 1,143 | 1,154 | 480,200 |
| 2023/08/21 | 1,152 | 1,157 | 1,148 | 1,148 | 506,500 |
| 2023/08/18 | 1,168 | 1,171 | 1,154 | 1,158 | 484,300 |
| 2023/08/17 | 1,190 | 1,191 | 1,166 | 1,181 | 634,500 |
| 2023/08/16 | 1,178 | 1,195 | 1,173 | 1,184 | 582,400 |
| 2023/08/15 | 1,161 | 1,188 | 1,155 | 1,185 | 582,900 |
| 2023/08/14 | 1,152 | 1,161 | 1,148 | 1,158 | 607,500 |
| 2023/08/10 | 1,139 | 1,156 | 1,130 | 1,156 | 700,100 |
| 2023/08/09 | 1,150 | 1,150 | 1,127 | 1,146 | 818,700 |
| 2023/08/08 | 1,130 | 1,150 | 1,096 | 1,135 | 1,626,500 |
| 2023/08/07 | 1,134 | 1,151 | 1,126 | 1,131 | 473,000 |
| 2023/08/04 | 1,126 | 1,140 | 1,124 | 1,140 | 303,300 |
| 2023/08/03 | 1,147 | 1,147 | 1,130 | 1,133 | 474,500 |
| 2023/08/02 | 1,149 | 1,159 | 1,144 | 1,148 | 477,900 |
| 2023/08/01 | 1,140 | 1,153 | 1,138 | 1,153 | 526,700 |
| 2023/07/31 | 1,136 | 1,139 | 1,127 | 1,137 | 559,100 |
| 2023/07/28 | 1,118 | 1,124 | 1,107 | 1,123 | 630,900 |
| 2023/07/27 | 1,125 | 1,134 | 1,122 | 1,131 | 620,900 |
| 2023/07/26 | 1,128 | 1,128 | 1,115 | 1,124 | 528,000 |
| 2023/07/25 | 1,114 | 1,120 | 1,103 | 1,120 | 428,900 |
| 2023/07/24 | 1,101 | 1,104 | 1,095 | 1,104 | 316,500 |
| 2023/07/21 | 1,081 | 1,092 | 1,078 | 1,089 | 447,400 |
| 2023/07/20 | 1,078 | 1,086 | 1,075 | 1,075 | 485,600 |
| 2023/07/19 | 1,075 | 1,077 | 1,063 | 1,074 | 476,500 |
| 2023/07/18 | 1,050 | 1,064 | 1,048 | 1,064 | 356,200 |
| 2023/07/14 | 1,041 | 1,045 | 1,032 | 1,042 | 825,500 |
| 2023/07/13 | 1,052 | 1,055 | 1,044 | 1,044 | 595,200 |
| 2023/07/12 | 1,069 | 1,069 | 1,052 | 1,054 | 410,800 |
| 2023/07/11 | 1,070 | 1,076 | 1,062 | 1,066 | 577,600 |
| 2023/07/10 | 1,074 | 1,076 | 1,065 | 1,066 | 513,800 |
| 2023/07/07 | 1,063 | 1,072 | 1,057 | 1,065 | 650,900 |
| 2023/07/06 | 1,076 | 1,078 | 1,064 | 1,071 | 527,600 |
| 2023/07/05 | 1,070 | 1,076 | 1,063 | 1,073 | 434,200 |
| 2023/07/04 | 1,085 | 1,088 | 1,071 | 1,075 | 554,700 |
| 2023/07/03 | 1,081 | 1,093 | 1,081 | 1,089 | 436,900 |
| 2023/06/30 | 1,076 | 1,078 | 1,069 | 1,075 | 562,900 |