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 |
---|---|---|---|---|---|
2003/12/30 | 240 | 245 | 233 | 241 | 85,100 |
2003/12/29 | 240 | 245 | 230 | 240 | 137,300 |
2003/12/26 | 222 | 237 | 220 | 237 | 188,100 |
2003/12/25 | 208 | 225 | 207 | 221 | 240,700 |
2003/12/24 | 218 | 225 | 202 | 212 | 494,200 |
2003/12/22 | 238 | 239 | 223 | 231 | 204,300 |
2003/12/19 | 240 | 245 | 238 | 243 | 141,200 |
2003/12/18 | 248 | 249 | 240 | 245 | 141,300 |
2003/12/17 | 258 | 260 | 250 | 251 | 67,800 |
2003/12/16 | 265 | 267 | 259 | 261 | 95,400 |
2003/12/15 | 269 | 275 | 262 | 268 | 168,200 |
2003/12/12 | 260 | 271 | 260 | 263 | 173,600 |
2003/12/11 | 270 | 274 | 262 | 267 | 110,200 |
2003/12/10 | 283 | 283 | 268 | 274 | 111,500 |
2003/12/09 | 280 | 284 | 275 | 283 | 76,200 |
2003/12/08 | 280 | 287 | 280 | 280 | 68,400 |
2003/12/05 | 287 | 289 | 283 | 287 | 82,600 |
2003/12/04 | 285 | 295 | 283 | 290 | 98,200 |
2003/12/03 | 290 | 300 | 283 | 287 | 83,800 |
2003/12/02 | 300 | 302 | 282 | 286 | 112,700 |
2003/12/01 | 300 | 301 | 294 | 299 | 108,100 |
2003/11/28 | 300 | 306 | 295 | 297 | 93,900 |
2003/11/27 | 304 | 309 | 302 | 302 | 71,900 |
2003/11/26 | 310 | 318 | 307 | 309 | 142,900 |
2003/11/25 | 320 | 328 | 300 | 301 | 106,800 |
2003/11/21 | 311 | 320 | 303 | 310 | 165,400 |
2003/11/20 | 290 | 309 | 288 | 301 | 177,800 |
2003/11/19 | 292 | 293 | 286 | 288 | 96,300 |
2003/11/18 | 268 | 294 | 265 | 293 | 237,000 |
2003/11/17 | 305 | 305 | 280 | 285 | 217,200 |
2003/11/14 | 321 | 325 | 300 | 315 | 227,000 |
2003/11/13 | 335 | 340 | 325 | 336 | 150,300 |
2003/11/12 | 330 | 346 | 330 | 335 | 136,300 |
2003/11/11 | 370 | 374 | 320 | 353 | 289,600 |
2003/11/10 | 395 | 395 | 375 | 379 | 91,300 |
2003/11/07 | 384 | 385 | 370 | 381 | 254,200 |
2003/11/06 | 374 | 395 | 374 | 385 | 348,800 |
2003/11/05 | 400 | 410 | 369 | 404 | 911,900 |
2003/11/04 | 440 | 443 | 399 | 430 | 1,974,800 |
2003/10/31 | 445 | 490 | 400 | 418 | 2,831,500 |
2003/10/30 | 372 | 431 | 357 | 425 | 1,883,100 |
2003/10/29 | 350 | 380 | 344 | 357 | 563,400 |
2003/10/28 | 390 | 428 | 335 | 350 | 2,490,000 |
2003/10/27 | 320 | 375 | 311 | 375 | 3,582,000 |
2003/10/24 | 295 | 304 | 286 | 295 | 268,000 |
2003/10/23 | 305 | 306 | 280 | 282 | 414,700 |
2003/10/22 | 294 | 311 | 292 | 305 | 441,400 |
2003/10/21 | 310 | 311 | 293 | 294 | 294,700 |
2003/10/20 | 330 | 331 | 298 | 305 | 638,900 |
2003/10/17 | 270 | 317 | 267 | 315 | 970,600 |
2003/10/16 | 266 | 269 | 246 | 262 | 739,300 |
2003/10/15 | 280 | 281 | 270 | 271 | 547,100 |
2003/10/14 | 295 | 296 | 285 | 285 | 479,000 |
2003/10/10 | 300 | 301 | 292 | 299 | 340,300 |
2003/10/09 | 304 | 313 | 302 | 305 | 180,100 |
2003/10/08 | 314 | 315 | 303 | 309 | 347,300 |
2003/10/07 | 303 | 318 | 302 | 309 | 1,290,400 |
2003/10/06 | 303 | 312 | 283 | 288 | 1,627,900 |
2003/10/03 | 372 | 374 | 310 | 323 | 1,957,700 |
2003/10/02 | 450 | 454 | 369 | 375 | 1,485,400 |
2003/10/01 | 395 | 475 | 395 | 449 | 1,998,100 |