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 |
---|---|---|---|---|---|
2005/12/30 | 355 | 365 | 355 | 360 | 104,300 |
2005/12/29 | 361 | 365 | 357 | 360 | 156,600 |
2005/12/28 | 353 | 361 | 352 | 361 | 168,200 |
2005/12/27 | 355 | 360 | 354 | 358 | 196,900 |
2005/12/26 | 359 | 359 | 352 | 354 | 170,100 |
2005/12/22 | 355 | 355 | 349 | 349 | 217,000 |
2005/12/21 | 347 | 353 | 344 | 351 | 184,700 |
2005/12/20 | 337 | 346 | 337 | 346 | 215,100 |
2005/12/19 | 344 | 348 | 326 | 338 | 344,000 |
2005/12/16 | 339 | 350 | 335 | 345 | 284,900 |
2005/12/15 | 350 | 352 | 343 | 344 | 242,100 |
2005/12/14 | 347 | 353 | 345 | 346 | 262,700 |
2005/12/13 | 352 | 355 | 347 | 349 | 195,400 |
2005/12/12 | 353 | 363 | 348 | 354 | 314,000 |
2005/12/09 | 353 | 360 | 346 | 353 | 332,100 |
2005/12/08 | 351 | 353 | 346 | 352 | 163,100 |
2005/12/07 | 355 | 359 | 353 | 354 | 145,300 |
2005/12/06 | 358 | 360 | 355 | 355 | 197,100 |
2005/12/05 | 359 | 360 | 352 | 356 | 179,000 |
2005/12/02 | 357 | 357 | 354 | 356 | 170,000 |
2005/12/01 | 357 | 360 | 351 | 359 | 129,900 |
2005/11/30 | 354 | 358 | 348 | 351 | 132,700 |
2005/11/29 | 341 | 360 | 341 | 359 | 232,200 |
2005/11/28 | 354 | 359 | 347 | 347 | 189,100 |
2005/11/25 | 337 | 361 | 335 | 355 | 313,300 |
2005/11/24 | 355 | 360 | 334 | 342 | 347,000 |
2005/11/22 | 362 | 363 | 355 | 357 | 128,500 |
2005/11/21 | 371 | 373 | 357 | 357 | 254,200 |
2005/11/18 | 365 | 369 | 363 | 369 | 189,300 |
2005/11/17 | 360 | 365 | 354 | 364 | 217,800 |
2005/11/16 | 349 | 358 | 345 | 357 | 156,800 |
2005/11/15 | 349 | 358 | 327 | 351 | 234,600 |
2005/11/14 | 360 | 362 | 350 | 350 | 102,400 |
2005/11/11 | 363 | 364 | 356 | 357 | 125,900 |
2005/11/10 | 370 | 370 | 360 | 363 | 134,900 |
2005/11/09 | 360 | 369 | 360 | 363 | 163,700 |
2005/11/08 | 363 | 368 | 361 | 362 | 149,800 |
2005/11/07 | 370 | 374 | 364 | 368 | 309,100 |
2005/11/04 | 375 | 380 | 355 | 360 | 438,400 |
2005/11/02 | 383 | 388 | 370 | 377 | 566,000 |
2005/11/01 | 375 | 380 | 371 | 380 | 280,500 |
2005/10/31 | 370 | 375 | 368 | 375 | 287,400 |
2005/10/28 | 361 | 370 | 361 | 370 | 461,900 |
2005/10/27 | 350 | 372 | 350 | 360 | 672,800 |
2005/10/26 | 345 | 361 | 339 | 353 | 949,600 |
2005/10/25 | 339 | 352 | 327 | 343 | 1,154,600 |
2005/10/24 | 309 | 388 | 305 | 342 | 1,733,000 |
2005/10/21 | 305 | 310 | 305 | 309 | 210,600 |
2005/10/20 | 308 | 312 | 306 | 310 | 106,500 |
2005/10/19 | 311 | 316 | 305 | 309 | 169,100 |
2005/10/18 | 313 | 318 | 308 | 312 | 211,900 |
2005/10/17 | 311 | 322 | 311 | 313 | 220,100 |
2005/10/14 | 329 | 339 | 317 | 321 | 443,300 |
2005/10/13 | 309 | 330 | 306 | 330 | 609,300 |
2005/10/12 | 291 | 310 | 289 | 310 | 609,600 |
2005/10/11 | 286 | 290 | 282 | 290 | 80,200 |
2005/10/07 | 289 | 289 | 282 | 284 | 127,000 |
2005/10/06 | 288 | 289 | 286 | 286 | 117,300 |
2005/10/05 | 290 | 291 | 288 | 291 | 118,700 |
2005/10/04 | 293 | 294 | 290 | 291 | 95,700 |
2005/10/03 | 296 | 297 | 290 | 295 | 149,700 |
2005/09/30 | 290 | 296 | 287 | 296 | 199,000 |
2005/09/29 | 293 | 295 | 286 | 294 | 209,700 |
2005/09/28 | 295 | 297 | 293 | 295 | 82,400 |
2005/09/27 | 297 | 299 | 293 | 294 | 133,000 |
2005/09/26 | 294 | 297 | 293 | 297 | 120,500 |
2005/09/22 | 291 | 296 | 281 | 289 | 173,600 |
2005/09/21 | 298 | 300 | 294 | 296 | 261,000 |
2005/09/20 | 297 | 298 | 291 | 297 | 277,800 |
2005/09/16 | 294 | 297 | 292 | 294 | 259,100 |
2005/09/15 | 288 | 297 | 286 | 293 | 490,700 |
2005/09/14 | 282 | 293 | 278 | 290 | 401,700 |
2005/09/13 | 270 | 286 | 269 | 282 | 450,800 |
2005/09/12 | 265 | 273 | 264 | 267 | 269,300 |
2005/09/09 | 266 | 268 | 262 | 263 | 370,200 |
2005/09/08 | 266 | 266 | 260 | 262 | 131,300 |
2005/09/07 | 261 | 267 | 261 | 264 | 95,900 |
2005/09/06 | 267 | 270 | 261 | 261 | 282,900 |
2005/09/05 | 258 | 264 | 258 | 264 | 99,700 |
2005/09/02 | 263 | 265 | 255 | 257 | 128,400 |
2005/09/01 | 265 | 269 | 259 | 260 | 305,400 |
2005/08/31 | 262 | 262 | 258 | 258 | 57,900 |
2005/08/30 | 254 | 265 | 251 | 262 | 127,900 |
2005/08/29 | 263 | 265 | 257 | 257 | 123,800 |
2005/08/26 | 263 | 263 | 262 | 263 | 25,900 |
2005/08/25 | 262 | 264 | 261 | 264 | 66,400 |
2005/08/24 | 260 | 266 | 260 | 265 | 108,400 |
2005/08/23 | 267 | 267 | 263 | 264 | 102,600 |
2005/08/22 | 268 | 269 | 265 | 267 | 87,800 |
2005/08/19 | 262 | 267 | 261 | 264 | 101,500 |
2005/08/18 | 265 | 269 | 260 | 264 | 125,300 |
2005/08/17 | 267 | 270 | 263 | 266 | 192,900 |
2005/08/16 | 260 | 263 | 256 | 262 | 136,900 |
2005/08/15 | 262 | 263 | 255 | 255 | 111,800 |
2005/08/12 | 264 | 264 | 257 | 260 | 135,700 |
2005/08/11 | 254 | 264 | 248 | 260 | 397,000 |
2005/08/10 | 250 | 255 | 247 | 254 | 170,200 |
2005/08/09 | 241 | 247 | 241 | 247 | 79,400 |
2005/08/08 | 240 | 242 | 239 | 242 | 70,600 |
2005/08/05 | 241 | 244 | 241 | 241 | 75,600 |
2005/08/04 | 244 | 245 | 242 | 242 | 73,900 |
2005/08/03 | 244 | 247 | 242 | 242 | 87,800 |
2005/08/02 | 244 | 246 | 244 | 244 | 69,000 |
2005/08/01 | 248 | 248 | 244 | 244 | 87,200 |
2005/07/29 | 246 | 247 | 245 | 245 | 66,300 |
2005/07/28 | 245 | 245 | 242 | 243 | 85,100 |
2005/07/27 | 245 | 247 | 238 | 238 | 152,000 |
2005/07/26 | 247 | 247 | 244 | 245 | 73,100 |
2005/07/25 | 246 | 248 | 245 | 245 | 83,300 |
2005/07/22 | 248 | 251 | 246 | 247 | 88,200 |
2005/07/21 | 249 | 251 | 247 | 248 | 111,100 |
2005/07/20 | 251 | 252 | 249 | 249 | 82,200 |
2005/07/19 | 252 | 252 | 251 | 251 | 37,900 |
2005/07/15 | 251 | 255 | 250 | 250 | 85,900 |
2005/07/14 | 255 | 256 | 251 | 252 | 60,100 |
2005/07/13 | 256 | 257 | 253 | 256 | 58,000 |
2005/07/12 | 257 | 257 | 253 | 256 | 78,600 |
2005/07/11 | 257 | 258 | 253 | 253 | 67,000 |
2005/07/08 | 255 | 256 | 252 | 253 | 111,800 |
2005/07/07 | 254 | 254 | 250 | 251 | 60,600 |
2005/07/06 | 250 | 254 | 250 | 254 | 63,600 |
2005/07/05 | 249 | 253 | 248 | 250 | 104,800 |
2005/07/04 | 250 | 250 | 248 | 250 | 54,500 |
2005/07/01 | 250 | 250 | 248 | 248 | 60,700 |
2005/06/30 | 247 | 249 | 247 | 248 | 43,900 |
2005/06/29 | 249 | 251 | 246 | 247 | 56,100 |
2005/06/28 | 246 | 249 | 246 | 249 | 25,800 |
2005/06/27 | 246 | 249 | 245 | 246 | 37,700 |
2005/06/24 | 245 | 250 | 240 | 250 | 116,400 |
2005/06/23 | 251 | 252 | 246 | 246 | 55,700 |
2005/06/22 | 247 | 250 | 246 | 250 | 64,700 |
2005/06/21 | 250 | 250 | 243 | 246 | 141,000 |
2005/06/20 | 249 | 254 | 249 | 250 | 66,800 |
2005/06/17 | 249 | 250 | 246 | 248 | 29,100 |
2005/06/16 | 246 | 249 | 243 | 246 | 111,100 |
2005/06/15 | 245 | 249 | 243 | 248 | 50,100 |
2005/06/14 | 243 | 246 | 242 | 243 | 67,400 |
2005/06/13 | 245 | 248 | 244 | 244 | 61,100 |
2005/06/10 | 249 | 249 | 243 | 246 | 166,500 |
2005/06/09 | 244 | 249 | 241 | 245 | 187,600 |
2005/06/08 | 255 | 255 | 242 | 243 | 184,700 |
2005/06/07 | 246 | 253 | 246 | 253 | 55,000 |
2005/06/06 | 254 | 254 | 235 | 250 | 127,100 |
2005/06/03 | 255 | 257 | 253 | 254 | 57,700 |
2005/06/02 | 257 | 259 | 252 | 258 | 73,800 |
2005/06/01 | 259 | 259 | 257 | 259 | 66,600 |
2005/05/31 | 259 | 260 | 255 | 259 | 109,000 |
2005/05/30 | 260 | 260 | 257 | 259 | 57,800 |
2005/05/27 | 261 | 261 | 254 | 260 | 54,800 |
2005/05/26 | 263 | 263 | 255 | 258 | 37,500 |
2005/05/25 | 257 | 260 | 254 | 258 | 64,300 |
2005/05/24 | 261 | 266 | 257 | 262 | 209,800 |
2005/05/23 | 264 | 266 | 257 | 260 | 114,400 |
2005/05/20 | 261 | 263 | 257 | 258 | 58,300 |
2005/05/19 | 260 | 268 | 255 | 262 | 103,900 |
2005/05/18 | 257 | 265 | 252 | 265 | 79,100 |
2005/05/17 | 257 | 268 | 255 | 258 | 85,200 |
2005/05/16 | 265 | 270 | 260 | 262 | 67,800 |
2005/05/13 | 272 | 274 | 266 | 271 | 39,900 |
2005/05/12 | 275 | 277 | 269 | 272 | 206,700 |
2005/05/11 | 264 | 272 | 260 | 272 | 191,700 |
2005/05/10 | 265 | 265 | 260 | 260 | 51,800 |
2005/05/09 | 262 | 262 | 259 | 260 | 26,600 |
2005/05/06 | 257 | 261 | 257 | 258 | 51,200 |
2005/05/02 | 259 | 259 | 252 | 258 | 73,600 |
2005/04/28 | 261 | 262 | 249 | 254 | 135,000 |
2005/04/27 | 259 | 263 | 259 | 263 | 42,400 |
2005/04/26 | 262 | 263 | 257 | 259 | 65,400 |
2005/04/25 | 249 | 264 | 247 | 259 | 77,100 |
2005/04/22 | 273 | 273 | 262 | 264 | 67,100 |
2005/04/21 | 264 | 264 | 254 | 256 | 104,000 |
2005/04/20 | 265 | 266 | 262 | 266 | 63,600 |
2005/04/19 | 254 | 262 | 253 | 260 | 61,800 |
2005/04/18 | 255 | 260 | 244 | 254 | 196,100 |
2005/04/15 | 273 | 273 | 255 | 264 | 173,900 |
2005/04/14 | 274 | 275 | 269 | 275 | 58,300 |
2005/04/13 | 275 | 275 | 272 | 275 | 82,700 |
2005/04/12 | 273 | 274 | 270 | 270 | 61,000 |
2005/04/11 | 278 | 278 | 271 | 275 | 76,900 |
2005/04/08 | 283 | 287 | 276 | 276 | 192,600 |
2005/04/07 | 276 | 280 | 273 | 280 | 110,800 |
2005/04/06 | 283 | 283 | 278 | 281 | 100,400 |
2005/04/05 | 280 | 282 | 275 | 282 | 75,900 |
2005/04/04 | 276 | 280 | 273 | 278 | 99,500 |
2005/04/01 | 279 | 281 | 275 | 281 | 96,300 |
2005/03/31 | 265 | 280 | 265 | 280 | 154,400 |
2005/03/30 | 270 | 273 | 262 | 267 | 101,300 |
2005/03/29 | 281 | 283 | 267 | 274 | 162,200 |
2005/03/28 | 282 | 288 | 281 | 282 | 118,800 |
2005/03/25 | 284 | 286 | 280 | 282 | 93,500 |
2005/03/24 | 285 | 286 | 280 | 283 | 94,800 |
2005/03/23 | 282 | 285 | 273 | 285 | 145,300 |
2005/03/22 | 280 | 286 | 279 | 283 | 169,700 |
2005/03/18 | 280 | 284 | 280 | 280 | 88,300 |
2005/03/17 | 283 | 283 | 275 | 279 | 85,600 |
2005/03/16 | 280 | 286 | 275 | 281 | 139,100 |
2005/03/15 | 287 | 289 | 283 | 283 | 147,500 |
2005/03/14 | 285 | 287 | 279 | 280 | 252,700 |
2005/03/11 | 273 | 298 | 271 | 291 | 705,300 |
2005/03/10 | 270 | 275 | 264 | 270 | 183,200 |
2005/03/09 | 267 | 270 | 267 | 269 | 159,700 |
2005/03/08 | 270 | 271 | 265 | 269 | 162,000 |
2005/03/07 | 261 | 270 | 260 | 269 | 286,900 |
2005/03/04 | 257 | 260 | 256 | 258 | 53,600 |
2005/03/03 | 256 | 263 | 256 | 258 | 92,200 |
2005/03/02 | 255 | 265 | 253 | 256 | 157,600 |
2005/03/01 | 248 | 255 | 248 | 255 | 123,900 |
2005/02/28 | 250 | 251 | 247 | 247 | 56,300 |
2005/02/25 | 243 | 254 | 243 | 248 | 92,000 |
2005/02/24 | 249 | 250 | 240 | 247 | 80,100 |
2005/02/23 | 248 | 249 | 229 | 248 | 157,500 |
2005/02/22 | 249 | 254 | 249 | 250 | 58,200 |
2005/02/21 | 251 | 255 | 249 | 252 | 73,000 |
2005/02/18 | 253 | 257 | 253 | 255 | 45,500 |
2005/02/17 | 252 | 257 | 250 | 257 | 68,800 |
2005/02/16 | 264 | 264 | 250 | 258 | 126,200 |
2005/02/15 | 264 | 265 | 261 | 261 | 89,800 |
2005/02/14 | 258 | 263 | 257 | 260 | 123,700 |
2005/02/10 | 255 | 255 | 250 | 255 | 90,800 |
2005/02/09 | 255 | 255 | 253 | 253 | 114,100 |
2005/02/08 | 248 | 255 | 248 | 255 | 208,600 |
2005/02/07 | 253 | 253 | 248 | 251 | 98,600 |
2005/02/04 | 252 | 254 | 247 | 250 | 200,900 |
2005/02/03 | 244 | 255 | 243 | 255 | 157,500 |
2005/02/02 | 240 | 245 | 239 | 244 | 119,800 |
2005/02/01 | 240 | 241 | 236 | 239 | 71,000 |
2005/01/31 | 238 | 240 | 238 | 239 | 90,100 |
2005/01/28 | 237 | 239 | 235 | 238 | 71,800 |
2005/01/27 | 240 | 240 | 237 | 238 | 77,500 |
2005/01/26 | 239 | 239 | 236 | 238 | 80,100 |
2005/01/25 | 239 | 239 | 234 | 237 | 93,500 |
2005/01/24 | 226 | 237 | 226 | 236 | 111,700 |
2005/01/21 | 225 | 233 | 225 | 230 | 95,500 |
2005/01/20 | 235 | 235 | 226 | 234 | 144,000 |
2005/01/19 | 235 | 238 | 235 | 237 | 62,900 |
2005/01/18 | 240 | 241 | 237 | 237 | 111,900 |
2005/01/17 | 236 | 239 | 234 | 239 | 136,300 |
2005/01/14 | 233 | 234 | 231 | 233 | 82,500 |
2005/01/13 | 235 | 239 | 234 | 235 | 99,000 |
2005/01/12 | 239 | 240 | 233 | 234 | 157,900 |
2005/01/11 | 232 | 237 | 232 | 236 | 137,400 |
2005/01/07 | 232 | 232 | 230 | 231 | 142,800 |
2005/01/06 | 231 | 232 | 229 | 230 | 114,600 |
2005/01/05 | 227 | 231 | 226 | 229 | 72,000 |
2005/01/04 | 228 | 230 | 226 | 230 | 45,000 |