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 |
---|---|---|---|---|---|
2010/12/30 | 71 | 71 | 68 | 68 | 204,100 |
2010/12/29 | 69 | 70 | 68 | 70 | 79,600 |
2010/12/28 | 68 | 69 | 68 | 68 | 31,800 |
2010/12/27 | 69 | 70 | 68 | 68 | 121,600 |
2010/12/24 | 70 | 71 | 69 | 69 | 185,800 |
2010/12/22 | 72 | 72 | 70 | 72 | 149,800 |
2010/12/21 | 71 | 72 | 70 | 72 | 102,800 |
2010/12/20 | 72 | 72 | 71 | 72 | 109,300 |
2010/12/17 | 73 | 74 | 72 | 72 | 92,000 |
2010/12/16 | 72 | 73 | 71 | 73 | 96,500 |
2010/12/15 | 71 | 72 | 71 | 72 | 166,400 |
2010/12/14 | 69 | 71 | 69 | 71 | 165,900 |
2010/12/13 | 68 | 69 | 68 | 69 | 71,800 |
2010/12/10 | 70 | 70 | 68 | 69 | 362,300 |
2010/12/09 | 70 | 71 | 69 | 69 | 150,800 |
2010/12/08 | 69 | 70 | 69 | 70 | 154,400 |
2010/12/07 | 68 | 69 | 67 | 69 | 116,600 |
2010/12/06 | 70 | 70 | 68 | 68 | 265,100 |
2010/12/03 | 68 | 70 | 67 | 70 | 259,100 |
2010/12/02 | 67 | 68 | 67 | 67 | 81,500 |
2010/12/01 | 66 | 67 | 65 | 67 | 99,400 |
2010/11/30 | 66 | 67 | 65 | 67 | 105,500 |
2010/11/29 | 66 | 66 | 65 | 66 | 159,100 |
2010/11/26 | 68 | 68 | 65 | 65 | 237,700 |
2010/11/25 | 66 | 68 | 65 | 67 | 101,800 |
2010/11/24 | 64 | 66 | 63 | 65 | 151,900 |
2010/11/22 | 64 | 66 | 63 | 65 | 229,100 |
2010/11/19 | 64 | 65 | 63 | 63 | 134,500 |
2010/11/18 | 61 | 63 | 61 | 63 | 71,300 |
2010/11/17 | 61 | 62 | 61 | 62 | 22,200 |
2010/11/16 | 63 | 63 | 62 | 62 | 153,100 |
2010/11/15 | 62 | 63 | 61 | 63 | 67,000 |
2010/11/12 | 62 | 62 | 61 | 61 | 58,300 |
2010/11/11 | 62 | 62 | 61 | 62 | 48,400 |
2010/11/10 | 62 | 62 | 61 | 62 | 173,800 |
2010/11/09 | 61 | 62 | 60 | 62 | 112,100 |
2010/11/08 | 61 | 62 | 60 | 61 | 157,100 |
2010/11/05 | 60 | 61 | 60 | 61 | 104,200 |
2010/11/04 | 58 | 61 | 58 | 60 | 128,700 |
2010/11/02 | 60 | 60 | 57 | 57 | 141,400 |
2010/11/01 | 60 | 60 | 59 | 59 | 147,600 |
2010/10/29 | 59 | 60 | 58 | 60 | 98,700 |
2010/10/28 | 58 | 61 | 57 | 61 | 298,200 |
2010/10/27 | 59 | 60 | 57 | 57 | 281,400 |
2010/10/26 | 60 | 61 | 59 | 59 | 145,000 |
2010/10/25 | 63 | 64 | 60 | 60 | 423,500 |
2010/10/22 | 60 | 68 | 59 | 62 | 901,500 |
2010/10/21 | 63 | 63 | 59 | 60 | 372,700 |
2010/10/20 | 65 | 66 | 63 | 63 | 82,200 |
2010/10/19 | 66 | 66 | 65 | 65 | 16,900 |
2010/10/18 | 65 | 66 | 65 | 66 | 41,700 |
2010/10/15 | 66 | 67 | 65 | 65 | 58,600 |
2010/10/14 | 66 | 67 | 65 | 66 | 66,000 |
2010/10/13 | 69 | 69 | 65 | 66 | 309,700 |
2010/10/12 | 70 | 71 | 69 | 69 | 75,500 |
2010/10/08 | 74 | 74 | 70 | 70 | 196,700 |
2010/10/07 | 70 | 72 | 69 | 72 | 81,100 |
2010/10/06 | 69 | 71 | 69 | 71 | 35,800 |
2010/10/05 | 69 | 71 | 69 | 69 | 74,400 |
2010/10/04 | 69 | 70 | 69 | 69 | 32,900 |
2010/10/01 | 72 | 72 | 69 | 69 | 84,100 |
2010/09/30 | 70 | 71 | 70 | 70 | 47,300 |
2010/09/29 | 71 | 71 | 70 | 71 | 44,200 |
2010/09/28 | 70 | 71 | 69 | 71 | 42,100 |
2010/09/27 | 71 | 71 | 69 | 70 | 62,600 |
2010/09/24 | 70 | 71 | 70 | 70 | 31,200 |
2010/09/22 | 72 | 72 | 70 | 70 | 56,100 |
2010/09/21 | 71 | 72 | 71 | 71 | 13,400 |
2010/09/17 | 72 | 72 | 71 | 71 | 57,000 |
2010/09/16 | 73 | 74 | 71 | 72 | 59,900 |
2010/09/15 | 73 | 74 | 72 | 74 | 37,200 |
2010/09/14 | 73 | 73 | 72 | 73 | 92,100 |
2010/09/13 | 75 | 75 | 73 | 73 | 31,300 |
2010/09/10 | 76 | 76 | 74 | 74 | 255,500 |
2010/09/09 | 73 | 74 | 73 | 74 | 90,100 |
2010/09/08 | 72 | 73 | 71 | 73 | 59,200 |
2010/09/07 | 72 | 73 | 72 | 73 | 19,900 |
2010/09/06 | 72 | 73 | 72 | 73 | 56,400 |
2010/09/03 | 71 | 71 | 70 | 71 | 24,700 |
2010/09/02 | 70 | 71 | 69 | 71 | 62,800 |
2010/09/01 | 70 | 71 | 69 | 69 | 126,400 |
2010/08/31 | 72 | 73 | 69 | 69 | 156,800 |
2010/08/30 | 72 | 74 | 72 | 74 | 57,900 |
2010/08/27 | 73 | 73 | 72 | 72 | 55,900 |
2010/08/26 | 73 | 73 | 71 | 73 | 43,300 |
2010/08/25 | 72 | 74 | 72 | 73 | 55,000 |
2010/08/24 | 74 | 74 | 72 | 74 | 102,400 |
2010/08/23 | 72 | 74 | 72 | 74 | 29,500 |
2010/08/20 | 73 | 73 | 72 | 72 | 32,700 |
2010/08/19 | 72 | 73 | 72 | 73 | 50,000 |
2010/08/18 | 70 | 72 | 69 | 72 | 190,100 |
2010/08/17 | 70 | 72 | 69 | 70 | 62,600 |
2010/08/16 | 71 | 72 | 70 | 70 | 77,500 |
2010/08/13 | 71 | 72 | 70 | 71 | 89,300 |
2010/08/12 | 71 | 72 | 71 | 71 | 50,500 |
2010/08/11 | 74 | 74 | 72 | 72 | 74,800 |
2010/08/10 | 76 | 76 | 74 | 75 | 135,000 |
2010/08/09 | 73 | 75 | 72 | 75 | 52,800 |
2010/08/06 | 72 | 74 | 72 | 73 | 47,700 |
2010/08/05 | 72 | 73 | 72 | 73 | 75,900 |
2010/08/04 | 72 | 73 | 72 | 72 | 49,600 |
2010/08/03 | 73 | 74 | 72 | 73 | 35,500 |
2010/08/02 | 73 | 74 | 72 | 72 | 86,200 |
2010/07/30 | 72 | 74 | 72 | 74 | 88,500 |
2010/07/29 | 73 | 74 | 72 | 72 | 54,800 |
2010/07/28 | 73 | 74 | 73 | 74 | 40,700 |
2010/07/27 | 72 | 73 | 72 | 72 | 38,800 |
2010/07/26 | 74 | 74 | 73 | 73 | 61,900 |
2010/07/23 | 74 | 75 | 72 | 74 | 82,100 |
2010/07/22 | 74 | 75 | 73 | 73 | 35,300 |
2010/07/21 | 76 | 76 | 73 | 73 | 62,700 |
2010/07/20 | 72 | 74 | 72 | 74 | 54,900 |
2010/07/16 | 74 | 75 | 73 | 73 | 42,000 |
2010/07/15 | 75 | 75 | 74 | 74 | 37,000 |
2010/07/14 | 76 | 76 | 75 | 75 | 31,800 |
2010/07/13 | 76 | 76 | 75 | 75 | 102,300 |
2010/07/12 | 77 | 78 | 76 | 76 | 50,800 |
2010/07/09 | 77 | 77 | 75 | 77 | 190,500 |
2010/07/08 | 74 | 76 | 74 | 75 | 183,800 |
2010/07/07 | 74 | 75 | 72 | 73 | 123,500 |
2010/07/06 | 74 | 75 | 73 | 75 | 63,400 |
2010/07/05 | 75 | 75 | 73 | 73 | 216,900 |
2010/07/02 | 75 | 76 | 74 | 76 | 63,000 |
2010/07/01 | 75 | 76 | 74 | 76 | 122,400 |
2010/06/30 | 76 | 76 | 73 | 74 | 247,800 |
2010/06/29 | 77 | 79 | 77 | 78 | 79,800 |
2010/06/28 | 78 | 79 | 78 | 78 | 48,300 |
2010/06/25 | 78 | 79 | 78 | 79 | 61,800 |
2010/06/24 | 78 | 79 | 78 | 78 | 11,800 |
2010/06/23 | 79 | 79 | 77 | 77 | 164,300 |
2010/06/22 | 80 | 80 | 79 | 80 | 35,500 |
2010/06/21 | 79 | 80 | 79 | 80 | 108,800 |
2010/06/18 | 78 | 80 | 78 | 79 | 103,500 |
2010/06/17 | 80 | 80 | 78 | 79 | 111,500 |
2010/06/16 | 78 | 80 | 77 | 80 | 204,100 |
2010/06/15 | 78 | 79 | 75 | 77 | 170,000 |
2010/06/14 | 78 | 79 | 78 | 78 | 65,800 |
2010/06/11 | 78 | 79 | 77 | 78 | 154,200 |
2010/06/10 | 80 | 80 | 77 | 77 | 142,400 |
2010/06/09 | 78 | 79 | 76 | 79 | 110,900 |
2010/06/08 | 78 | 79 | 77 | 77 | 116,600 |
2010/06/07 | 80 | 80 | 78 | 78 | 93,900 |
2010/06/04 | 80 | 81 | 80 | 81 | 43,100 |
2010/06/03 | 80 | 81 | 79 | 81 | 65,500 |
2010/06/02 | 79 | 80 | 79 | 79 | 36,500 |
2010/06/01 | 82 | 82 | 80 | 81 | 69,900 |
2010/05/31 | 78 | 81 | 78 | 81 | 111,600 |
2010/05/28 | 78 | 79 | 77 | 78 | 67,400 |
2010/05/27 | 77 | 78 | 77 | 77 | 87,600 |
2010/05/26 | 78 | 78 | 77 | 77 | 68,900 |
2010/05/25 | 77 | 78 | 75 | 78 | 232,900 |
2010/05/24 | 77 | 78 | 77 | 78 | 112,500 |
2010/05/21 | 78 | 79 | 78 | 78 | 86,600 |
2010/05/20 | 79 | 81 | 79 | 81 | 109,800 |
2010/05/19 | 80 | 81 | 78 | 81 | 174,400 |
2010/05/18 | 82 | 84 | 82 | 83 | 119,300 |
2010/05/17 | 85 | 86 | 83 | 84 | 118,600 |
2010/05/14 | 87 | 89 | 86 | 86 | 115,900 |
2010/05/13 | 89 | 90 | 87 | 87 | 59,100 |
2010/05/12 | 87 | 90 | 86 | 88 | 57,300 |
2010/05/11 | 89 | 90 | 86 | 87 | 103,900 |
2010/05/10 | 88 | 89 | 88 | 89 | 131,800 |
2010/05/07 | 86 | 93 | 85 | 87 | 260,100 |
2010/05/06 | 90 | 90 | 88 | 89 | 222,400 |
2010/04/30 | 91 | 92 | 91 | 92 | 265,700 |
2010/04/28 | 90 | 91 | 88 | 91 | 346,200 |
2010/04/27 | 95 | 95 | 91 | 92 | 396,400 |
2010/04/26 | 90 | 96 | 89 | 96 | 663,400 |
2010/04/23 | 88 | 89 | 87 | 89 | 151,800 |
2010/04/22 | 91 | 91 | 84 | 86 | 497,800 |
2010/04/21 | 87 | 90 | 87 | 90 | 216,400 |
2010/04/20 | 85 | 87 | 85 | 86 | 74,000 |
2010/04/19 | 86 | 87 | 82 | 85 | 155,400 |
2010/04/16 | 89 | 90 | 89 | 89 | 70,500 |
2010/04/15 | 91 | 91 | 89 | 89 | 68,100 |
2010/04/14 | 90 | 91 | 89 | 90 | 86,200 |
2010/04/13 | 90 | 91 | 88 | 90 | 201,400 |
2010/04/12 | 89 | 92 | 88 | 91 | 340,700 |
2010/04/09 | 87 | 88 | 86 | 88 | 207,500 |
2010/04/08 | 87 | 88 | 85 | 86 | 343,300 |
2010/04/07 | 86 | 89 | 85 | 87 | 569,400 |
2010/04/06 | 85 | 86 | 84 | 85 | 104,500 |
2010/04/05 | 85 | 86 | 84 | 85 | 170,000 |
2010/04/02 | 83 | 84 | 83 | 84 | 55,400 |
2010/04/01 | 84 | 84 | 83 | 83 | 161,400 |
2010/03/31 | 84 | 84 | 83 | 84 | 73,500 |
2010/03/30 | 82 | 83 | 81 | 83 | 58,800 |
2010/03/29 | 83 | 83 | 81 | 82 | 36,800 |
2010/03/26 | 81 | 82 | 80 | 82 | 90,000 |
2010/03/25 | 81 | 82 | 80 | 81 | 108,800 |
2010/03/24 | 82 | 82 | 80 | 82 | 76,200 |
2010/03/23 | 80 | 82 | 79 | 81 | 250,700 |
2010/03/19 | 83 | 84 | 80 | 81 | 212,100 |
2010/03/18 | 83 | 84 | 82 | 82 | 50,100 |
2010/03/17 | 84 | 84 | 82 | 84 | 73,900 |
2010/03/16 | 85 | 85 | 83 | 83 | 102,300 |
2010/03/15 | 83 | 85 | 82 | 84 | 192,300 |
2010/03/12 | 84 | 84 | 82 | 82 | 111,200 |
2010/03/11 | 83 | 84 | 81 | 83 | 129,800 |
2010/03/10 | 85 | 85 | 83 | 83 | 166,900 |
2010/03/09 | 81 | 83 | 81 | 83 | 112,900 |
2010/03/08 | 80 | 81 | 80 | 81 | 67,500 |
2010/03/05 | 80 | 80 | 79 | 80 | 72,000 |
2010/03/04 | 80 | 80 | 79 | 79 | 37,000 |
2010/03/03 | 79 | 80 | 79 | 80 | 26,100 |
2010/03/02 | 79 | 80 | 79 | 80 | 29,200 |
2010/03/01 | 80 | 80 | 78 | 80 | 105,600 |
2010/02/26 | 77 | 79 | 77 | 79 | 180,800 |
2010/02/25 | 79 | 79 | 78 | 79 | 27,200 |
2010/02/24 | 78 | 79 | 77 | 78 | 62,700 |
2010/02/23 | 79 | 79 | 78 | 78 | 46,900 |
2010/02/22 | 78 | 80 | 78 | 79 | 68,900 |
2010/02/19 | 79 | 80 | 78 | 78 | 64,800 |
2010/02/18 | 81 | 81 | 78 | 79 | 91,600 |
2010/02/17 | 78 | 80 | 78 | 80 | 78,300 |
2010/02/16 | 78 | 79 | 78 | 78 | 57,500 |
2010/02/15 | 81 | 81 | 77 | 77 | 165,500 |
2010/02/12 | 81 | 83 | 80 | 80 | 168,300 |
2010/02/10 | 84 | 84 | 80 | 80 | 218,200 |
2010/02/09 | 80 | 82 | 80 | 82 | 100,100 |
2010/02/08 | 80 | 81 | 79 | 80 | 50,300 |
2010/02/05 | 80 | 82 | 79 | 80 | 88,600 |
2010/02/04 | 81 | 82 | 80 | 81 | 86,900 |
2010/02/03 | 81 | 82 | 80 | 80 | 85,900 |
2010/02/02 | 80 | 82 | 80 | 80 | 50,100 |
2010/02/01 | 81 | 81 | 79 | 80 | 139,300 |
2010/01/29 | 82 | 83 | 81 | 82 | 83,700 |
2010/01/28 | 81 | 83 | 81 | 82 | 29,600 |
2010/01/27 | 82 | 83 | 81 | 81 | 51,500 |
2010/01/26 | 82 | 84 | 82 | 82 | 35,600 |
2010/01/25 | 81 | 83 | 81 | 83 | 56,000 |
2010/01/22 | 84 | 85 | 82 | 84 | 98,800 |
2010/01/21 | 83 | 86 | 83 | 86 | 62,900 |
2010/01/20 | 87 | 87 | 85 | 85 | 53,500 |
2010/01/19 | 85 | 87 | 84 | 87 | 38,700 |
2010/01/18 | 86 | 87 | 85 | 85 | 65,800 |
2010/01/15 | 86 | 86 | 84 | 86 | 64,900 |
2010/01/14 | 86 | 87 | 84 | 85 | 98,900 |
2010/01/13 | 86 | 89 | 85 | 85 | 114,400 |
2010/01/12 | 84 | 87 | 84 | 87 | 154,600 |
2010/01/08 | 85 | 85 | 83 | 84 | 195,500 |
2010/01/07 | 81 | 84 | 81 | 84 | 113,400 |
2010/01/06 | 82 | 82 | 80 | 80 | 50,800 |
2010/01/05 | 81 | 82 | 80 | 81 | 64,700 |
2010/01/04 | 83 | 83 | 81 | 81 | 121,900 |