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 |
---|---|---|---|---|---|
2004/12/30 | 227 | 229 | 226 | 226 | 34,600 |
2004/12/29 | 229 | 229 | 224 | 226 | 47,700 |
2004/12/28 | 226 | 228 | 225 | 227 | 59,700 |
2004/12/27 | 229 | 232 | 222 | 228 | 239,700 |
2004/12/24 | 219 | 226 | 219 | 226 | 226,500 |
2004/12/22 | 218 | 220 | 218 | 220 | 111,000 |
2004/12/21 | 216 | 218 | 216 | 218 | 63,200 |
2004/12/20 | 214 | 219 | 214 | 217 | 130,200 |
2004/12/17 | 215 | 218 | 214 | 217 | 101,800 |
2004/12/16 | 216 | 218 | 214 | 216 | 98,000 |
2004/12/15 | 219 | 220 | 217 | 218 | 88,100 |
2004/12/14 | 220 | 220 | 215 | 218 | 80,800 |
2004/12/13 | 217 | 220 | 215 | 218 | 80,400 |
2004/12/10 | 220 | 220 | 215 | 220 | 228,200 |
2004/12/09 | 220 | 220 | 218 | 218 | 73,800 |
2004/12/08 | 219 | 220 | 218 | 218 | 75,200 |
2004/12/07 | 218 | 224 | 218 | 219 | 129,100 |
2004/12/06 | 218 | 221 | 218 | 219 | 64,600 |
2004/12/03 | 220 | 222 | 219 | 220 | 63,200 |
2004/12/02 | 222 | 223 | 220 | 222 | 59,400 |
2004/12/01 | 223 | 223 | 218 | 220 | 85,500 |
2004/11/30 | 230 | 230 | 222 | 222 | 102,600 |
2004/11/29 | 219 | 229 | 219 | 225 | 127,700 |
2004/11/26 | 217 | 224 | 217 | 219 | 106,700 |
2004/11/25 | 220 | 221 | 217 | 218 | 122,200 |
2004/11/24 | 223 | 224 | 220 | 222 | 196,400 |
2004/11/22 | 216 | 222 | 216 | 222 | 166,900 |
2004/11/19 | 216 | 220 | 216 | 216 | 157,500 |
2004/11/18 | 215 | 224 | 215 | 216 | 191,400 |
2004/11/17 | 220 | 220 | 214 | 215 | 282,100 |
2004/11/16 | 221 | 225 | 220 | 220 | 174,300 |
2004/11/15 | 223 | 232 | 220 | 224 | 260,200 |
2004/11/12 | 227 | 228 | 221 | 223 | 87,500 |
2004/11/11 | 228 | 230 | 226 | 226 | 41,400 |
2004/11/10 | 232 | 234 | 227 | 229 | 81,100 |
2004/11/09 | 229 | 229 | 226 | 228 | 29,500 |
2004/11/08 | 232 | 232 | 226 | 226 | 53,300 |
2004/11/05 | 234 | 234 | 230 | 231 | 91,800 |
2004/11/04 | 234 | 234 | 228 | 229 | 79,200 |
2004/11/02 | 228 | 233 | 225 | 230 | 141,300 |
2004/11/01 | 229 | 229 | 221 | 224 | 117,700 |
2004/10/29 | 227 | 227 | 220 | 224 | 122,600 |
2004/10/28 | 226 | 227 | 219 | 223 | 195,200 |
2004/10/27 | 233 | 235 | 220 | 225 | 247,100 |
2004/10/26 | 241 | 260 | 230 | 233 | 1,140,000 |
2004/10/25 | 232 | 245 | 222 | 231 | 637,200 |
2004/10/22 | 216 | 219 | 216 | 217 | 35,600 |
2004/10/21 | 220 | 221 | 216 | 216 | 64,900 |
2004/10/20 | 220 | 225 | 220 | 220 | 44,700 |
2004/10/19 | 222 | 224 | 219 | 222 | 20,700 |
2004/10/18 | 224 | 225 | 220 | 220 | 61,800 |
2004/10/15 | 220 | 227 | 215 | 224 | 134,000 |
2004/10/14 | 224 | 224 | 218 | 220 | 83,000 |
2004/10/13 | 226 | 228 | 224 | 224 | 46,800 |
2004/10/12 | 233 | 233 | 228 | 228 | 90,700 |
2004/10/08 | 228 | 230 | 225 | 229 | 144,600 |
2004/10/07 | 227 | 227 | 222 | 225 | 108,100 |
2004/10/06 | 222 | 226 | 222 | 224 | 87,000 |
2004/10/05 | 225 | 225 | 220 | 225 | 82,700 |
2004/10/04 | 221 | 228 | 220 | 223 | 86,700 |
2004/10/01 | 225 | 225 | 220 | 220 | 68,100 |
2004/09/30 | 222 | 222 | 218 | 220 | 25,500 |
2004/09/29 | 215 | 220 | 215 | 217 | 74,400 |
2004/09/28 | 219 | 225 | 216 | 220 | 34,200 |
2004/09/27 | 226 | 226 | 218 | 219 | 54,500 |
2004/09/24 | 224 | 225 | 218 | 225 | 38,600 |
2004/09/22 | 221 | 229 | 216 | 229 | 69,200 |
2004/09/21 | 226 | 227 | 221 | 222 | 61,800 |
2004/09/17 | 232 | 232 | 224 | 225 | 59,400 |
2004/09/16 | 228 | 231 | 226 | 229 | 37,800 |
2004/09/15 | 233 | 235 | 228 | 229 | 62,700 |
2004/09/14 | 239 | 239 | 230 | 234 | 73,600 |
2004/09/13 | 236 | 236 | 231 | 234 | 63,700 |
2004/09/10 | 238 | 240 | 227 | 227 | 271,100 |
2004/09/09 | 237 | 243 | 231 | 232 | 156,000 |
2004/09/08 | 237 | 240 | 237 | 238 | 61,400 |
2004/09/07 | 245 | 245 | 236 | 241 | 118,400 |
2004/09/06 | 244 | 247 | 240 | 247 | 126,500 |
2004/09/03 | 248 | 248 | 236 | 236 | 117,600 |
2004/09/02 | 236 | 243 | 234 | 243 | 64,000 |
2004/09/01 | 238 | 239 | 236 | 237 | 97,500 |
2004/08/31 | 235 | 236 | 231 | 235 | 70,800 |
2004/08/30 | 232 | 235 | 232 | 234 | 55,200 |
2004/08/27 | 234 | 234 | 229 | 231 | 29,900 |
2004/08/26 | 230 | 233 | 228 | 230 | 66,200 |
2004/08/25 | 228 | 230 | 224 | 229 | 51,000 |
2004/08/24 | 224 | 229 | 221 | 224 | 102,200 |
2004/08/23 | 228 | 232 | 228 | 228 | 57,300 |
2004/08/20 | 222 | 229 | 220 | 225 | 145,600 |
2004/08/19 | 219 | 222 | 217 | 221 | 138,000 |
2004/08/18 | 229 | 229 | 201 | 224 | 140,900 |
2004/08/17 | 226 | 230 | 224 | 225 | 94,200 |
2004/08/16 | 229 | 230 | 225 | 226 | 63,300 |
2004/08/13 | 235 | 235 | 227 | 230 | 89,500 |
2004/08/12 | 240 | 240 | 236 | 236 | 140,100 |
2004/08/11 | 235 | 240 | 232 | 235 | 200,600 |
2004/08/10 | 238 | 238 | 233 | 234 | 95,600 |
2004/08/09 | 236 | 243 | 235 | 237 | 39,100 |
2004/08/06 | 240 | 243 | 237 | 242 | 69,400 |
2004/08/05 | 245 | 246 | 241 | 243 | 21,600 |
2004/08/04 | 243 | 247 | 238 | 246 | 85,800 |
2004/08/03 | 250 | 254 | 240 | 253 | 51,000 |
2004/08/02 | 261 | 261 | 242 | 255 | 59,000 |
2004/07/30 | 243 | 253 | 243 | 250 | 37,300 |
2004/07/29 | 254 | 254 | 240 | 243 | 53,700 |
2004/07/28 | 258 | 258 | 248 | 250 | 49,700 |
2004/07/27 | 261 | 261 | 240 | 240 | 57,300 |
2004/07/26 | 258 | 263 | 251 | 257 | 47,900 |
2004/07/23 | 260 | 261 | 258 | 261 | 26,800 |
2004/07/22 | 259 | 261 | 258 | 260 | 30,200 |
2004/07/21 | 258 | 264 | 258 | 263 | 34,600 |
2004/07/20 | 262 | 269 | 260 | 260 | 13,500 |
2004/07/16 | 264 | 268 | 261 | 267 | 35,300 |
2004/07/15 | 257 | 267 | 257 | 259 | 94,000 |
2004/07/14 | 275 | 277 | 266 | 267 | 66,100 |
2004/07/13 | 278 | 278 | 270 | 273 | 27,900 |
2004/07/12 | 278 | 278 | 272 | 273 | 39,700 |
2004/07/09 | 270 | 275 | 268 | 269 | 132,100 |
2004/07/08 | 262 | 269 | 262 | 266 | 110,100 |
2004/07/07 | 266 | 270 | 257 | 258 | 186,200 |
2004/07/06 | 272 | 272 | 265 | 265 | 81,400 |
2004/07/05 | 275 | 278 | 271 | 272 | 81,600 |
2004/07/02 | 277 | 280 | 275 | 276 | 49,000 |
2004/07/01 | 282 | 282 | 279 | 279 | 97,700 |
2004/06/30 | 281 | 282 | 275 | 280 | 108,400 |
2004/06/29 | 279 | 283 | 279 | 282 | 44,500 |
2004/06/28 | 276 | 282 | 275 | 282 | 69,700 |
2004/06/25 | 286 | 286 | 275 | 279 | 68,300 |
2004/06/24 | 282 | 284 | 276 | 281 | 43,000 |
2004/06/23 | 286 | 286 | 277 | 277 | 51,700 |
2004/06/22 | 289 | 289 | 283 | 286 | 38,700 |
2004/06/21 | 285 | 288 | 283 | 287 | 57,400 |
2004/06/18 | 286 | 286 | 279 | 280 | 57,800 |
2004/06/17 | 283 | 288 | 283 | 283 | 55,100 |
2004/06/16 | 284 | 288 | 283 | 286 | 84,000 |
2004/06/15 | 285 | 285 | 277 | 279 | 75,000 |
2004/06/14 | 281 | 287 | 280 | 284 | 67,600 |
2004/06/11 | 284 | 288 | 282 | 284 | 217,600 |
2004/06/10 | 290 | 290 | 282 | 289 | 81,100 |
2004/06/09 | 286 | 287 | 278 | 282 | 54,100 |
2004/06/08 | 290 | 290 | 284 | 288 | 47,000 |
2004/06/07 | 272 | 289 | 272 | 282 | 56,500 |
2004/06/04 | 286 | 286 | 275 | 281 | 47,800 |
2004/06/03 | 290 | 290 | 280 | 280 | 64,400 |
2004/06/02 | 286 | 288 | 283 | 285 | 40,900 |
2004/06/01 | 295 | 295 | 285 | 287 | 81,500 |
2004/05/31 | 293 | 294 | 285 | 289 | 52,500 |
2004/05/28 | 287 | 291 | 284 | 291 | 60,800 |
2004/05/27 | 288 | 289 | 281 | 288 | 46,500 |
2004/05/26 | 289 | 294 | 280 | 283 | 103,500 |
2004/05/25 | 292 | 294 | 282 | 285 | 52,800 |
2004/05/24 | 295 | 304 | 288 | 295 | 93,200 |
2004/05/21 | 298 | 300 | 295 | 300 | 78,200 |
2004/05/20 | 287 | 300 | 284 | 293 | 75,900 |
2004/05/19 | 289 | 300 | 285 | 287 | 80,400 |
2004/05/18 | 270 | 290 | 270 | 274 | 84,200 |
2004/05/17 | 281 | 304 | 272 | 272 | 79,400 |
2004/05/14 | 289 | 300 | 289 | 294 | 59,900 |
2004/05/13 | 304 | 304 | 286 | 304 | 108,500 |
2004/05/12 | 285 | 293 | 281 | 292 | 39,700 |
2004/05/11 | 260 | 291 | 260 | 280 | 103,600 |
2004/05/10 | 306 | 306 | 263 | 270 | 165,900 |
2004/05/07 | 310 | 311 | 298 | 301 | 72,900 |
2004/05/06 | 321 | 322 | 310 | 311 | 135,600 |
2004/04/30 | 311 | 324 | 311 | 322 | 123,200 |
2004/04/28 | 311 | 335 | 311 | 331 | 199,800 |
2004/04/27 | 327 | 330 | 308 | 311 | 163,700 |
2004/04/26 | 335 | 340 | 320 | 329 | 148,900 |
2004/04/23 | 345 | 353 | 330 | 342 | 456,700 |
2004/04/22 | 325 | 342 | 325 | 340 | 287,200 |
2004/04/21 | 328 | 333 | 316 | 332 | 217,500 |
2004/04/20 | 319 | 327 | 311 | 326 | 218,800 |
2004/04/19 | 316 | 323 | 280 | 315 | 364,900 |
2004/04/16 | 311 | 318 | 308 | 311 | 634,000 |
2004/04/15 | 322 | 327 | 307 | 307 | 720,400 |
2004/04/14 | 325 | 335 | 325 | 327 | 439,500 |
2004/04/13 | 345 | 354 | 330 | 335 | 845,000 |
2004/04/12 | 317 | 349 | 317 | 336 | 943,000 |
2004/04/09 | 325 | 335 | 302 | 311 | 1,361,000 |
2004/04/08 | 288 | 340 | 280 | 320 | 1,238,300 |
2004/04/07 | 275 | 289 | 275 | 283 | 302,400 |
2004/04/06 | 280 | 280 | 275 | 277 | 224,200 |
2004/04/05 | 275 | 283 | 275 | 277 | 280,100 |
2004/04/02 | 275 | 280 | 272 | 273 | 134,800 |
2004/04/01 | 277 | 280 | 272 | 275 | 248,200 |
2004/03/31 | 279 | 279 | 273 | 276 | 222,800 |
2004/03/30 | 282 | 286 | 277 | 283 | 200,200 |
2004/03/29 | 288 | 289 | 279 | 283 | 184,900 |
2004/03/26 | 292 | 295 | 278 | 284 | 135,500 |
2004/03/25 | 289 | 293 | 276 | 290 | 336,100 |
2004/03/24 | 288 | 288 | 283 | 285 | 158,300 |
2004/03/23 | 271 | 290 | 271 | 284 | 340,000 |
2004/03/22 | 282 | 293 | 280 | 288 | 270,700 |
2004/03/19 | 285 | 295 | 280 | 283 | 330,000 |
2004/03/18 | 317 | 328 | 287 | 300 | 1,154,900 |
2004/03/17 | 288 | 305 | 286 | 302 | 1,033,700 |
2004/03/16 | 260 | 280 | 260 | 279 | 591,200 |
2004/03/15 | 259 | 262 | 254 | 257 | 174,300 |
2004/03/12 | 251 | 257 | 251 | 253 | 161,200 |
2004/03/11 | 260 | 264 | 254 | 256 | 112,700 |
2004/03/10 | 259 | 263 | 252 | 260 | 181,900 |
2004/03/09 | 252 | 255 | 248 | 252 | 141,600 |
2004/03/08 | 256 | 260 | 251 | 252 | 118,100 |
2004/03/05 | 254 | 260 | 253 | 256 | 82,400 |
2004/03/04 | 252 | 261 | 250 | 255 | 101,500 |
2004/03/03 | 265 | 268 | 255 | 256 | 136,200 |
2004/03/02 | 269 | 272 | 260 | 261 | 207,700 |
2004/03/01 | 260 | 265 | 253 | 264 | 228,400 |
2004/02/27 | 247 | 253 | 246 | 250 | 162,900 |
2004/02/26 | 240 | 248 | 240 | 245 | 82,200 |
2004/02/25 | 243 | 243 | 239 | 240 | 55,100 |
2004/02/24 | 249 | 249 | 242 | 242 | 80,700 |
2004/02/23 | 245 | 249 | 245 | 247 | 42,300 |
2004/02/20 | 247 | 249 | 245 | 245 | 49,100 |
2004/02/19 | 247 | 250 | 246 | 247 | 59,700 |
2004/02/18 | 263 | 263 | 249 | 249 | 59,000 |
2004/02/17 | 253 | 259 | 252 | 256 | 224,000 |
2004/02/16 | 247 | 252 | 247 | 249 | 58,300 |
2004/02/13 | 241 | 247 | 241 | 245 | 50,000 |
2004/02/12 | 242 | 248 | 240 | 240 | 90,500 |
2004/02/10 | 248 | 248 | 237 | 242 | 123,100 |
2004/02/09 | 251 | 255 | 248 | 248 | 66,700 |
2004/02/06 | 255 | 255 | 250 | 251 | 58,600 |
2004/02/05 | 250 | 258 | 250 | 253 | 56,800 |
2004/02/04 | 261 | 264 | 251 | 251 | 156,100 |
2004/02/03 | 255 | 267 | 255 | 261 | 88,600 |
2004/02/02 | 269 | 269 | 259 | 259 | 118,000 |
2004/01/30 | 252 | 268 | 252 | 254 | 89,500 |
2004/01/29 | 259 | 259 | 251 | 251 | 103,000 |
2004/01/28 | 254 | 268 | 254 | 259 | 148,500 |
2004/01/27 | 285 | 285 | 271 | 274 | 125,600 |
2004/01/26 | 299 | 303 | 268 | 283 | 459,800 |
2004/01/23 | 275 | 325 | 271 | 289 | 2,354,900 |
2004/01/22 | 239 | 280 | 239 | 271 | 804,400 |
2004/01/21 | 239 | 241 | 236 | 238 | 47,500 |
2004/01/20 | 239 | 243 | 237 | 240 | 133,800 |
2004/01/19 | 238 | 242 | 238 | 240 | 117,500 |
2004/01/16 | 243 | 244 | 235 | 238 | 106,800 |
2004/01/15 | 240 | 242 | 235 | 238 | 151,200 |
2004/01/14 | 237 | 242 | 236 | 241 | 53,900 |
2004/01/13 | 249 | 249 | 239 | 241 | 185,800 |
2004/01/09 | 246 | 255 | 245 | 249 | 114,200 |
2004/01/08 | 243 | 248 | 242 | 246 | 75,800 |
2004/01/07 | 245 | 249 | 243 | 246 | 71,000 |
2004/01/06 | 245 | 255 | 245 | 250 | 70,800 |
2004/01/05 | 255 | 255 | 242 | 249 | 51,400 |