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 |
---|---|---|---|---|---|
2011/12/30 | 165 | 174 | 165 | 174 | 2,764,900 |
2011/12/29 | 165 | 166 | 162 | 165 | 696,100 |
2011/12/28 | 165 | 168 | 163 | 164 | 839,300 |
2011/12/27 | 163 | 168 | 162 | 167 | 1,201,600 |
2011/12/26 | 166 | 170 | 163 | 165 | 1,491,900 |
2011/12/22 | 167 | 168 | 160 | 165 | 2,207,600 |
2011/12/21 | 174 | 176 | 167 | 169 | 2,691,400 |
2011/12/20 | 167 | 173 | 164 | 172 | 2,668,000 |
2011/12/19 | 169 | 171 | 159 | 164 | 3,857,300 |
2011/12/16 | 173 | 180 | 166 | 170 | 5,517,000 |
2011/12/15 | 192 | 193 | 173 | 175 | 6,036,400 |
2011/12/14 | 205 | 205 | 189 | 191 | 4,872,100 |
2011/12/13 | 208 | 212 | 202 | 205 | 5,558,300 |
2011/12/12 | 196 | 209 | 196 | 206 | 7,846,900 |
2011/12/09 | 191 | 195 | 189 | 193 | 2,897,800 |
2011/12/08 | 191 | 196 | 188 | 190 | 2,427,800 |
2011/12/07 | 186 | 194 | 184 | 192 | 4,056,800 |
2011/12/06 | 185 | 197 | 180 | 181 | 7,470,700 |
2011/12/05 | 182 | 187 | 179 | 185 | 1,716,500 |
2011/12/02 | 183 | 186 | 181 | 183 | 1,314,000 |
2011/12/01 | 187 | 188 | 180 | 185 | 2,039,000 |
2011/11/30 | 177 | 186 | 175 | 185 | 2,303,800 |
2011/11/29 | 176 | 178 | 173 | 177 | 1,031,600 |
2011/11/28 | 170 | 178 | 169 | 176 | 1,702,900 |
2011/11/25 | 179 | 180 | 171 | 172 | 2,422,000 |
2011/11/24 | 186 | 187 | 180 | 180 | 2,025,700 |
2011/11/22 | 181 | 190 | 178 | 188 | 2,831,900 |
2011/11/21 | 185 | 195 | 183 | 183 | 6,044,900 |
2011/11/18 | 183 | 188 | 180 | 184 | 2,670,900 |
2011/11/17 | 179 | 186 | 177 | 185 | 4,048,200 |
2011/11/16 | 181 | 183 | 175 | 179 | 4,196,000 |
2011/11/15 | 166 | 182 | 164 | 179 | 6,156,300 |
2011/11/14 | 167 | 172 | 163 | 166 | 1,515,300 |
2011/11/11 | 172 | 172 | 161 | 164 | 2,052,100 |
2011/11/10 | 170 | 177 | 164 | 169 | 6,549,800 |
2011/11/09 | 159 | 175 | 156 | 173 | 4,872,700 |
2011/11/08 | 161 | 162 | 153 | 155 | 2,246,200 |
2011/11/07 | 162 | 167 | 162 | 163 | 2,255,300 |
2011/11/04 | 152 | 165 | 152 | 161 | 4,040,800 |
2011/11/02 | 141 | 152 | 140 | 152 | 1,944,600 |
2011/11/01 | 140 | 144 | 140 | 143 | 748,900 |
2011/10/31 | 140 | 144 | 139 | 142 | 1,019,200 |
2011/10/28 | 146 | 147 | 141 | 141 | 1,319,200 |
2011/10/27 | 140 | 144 | 138 | 144 | 2,061,900 |
2011/10/26 | 138 | 141 | 135 | 137 | 1,350,000 |
2011/10/25 | 137 | 140 | 133 | 138 | 1,840,900 |
2011/10/24 | 132 | 138 | 129 | 134 | 1,796,300 |
2011/10/21 | 128 | 135 | 127 | 131 | 985,400 |
2011/10/20 | 130 | 130 | 126 | 126 | 608,000 |
2011/10/19 | 133 | 136 | 129 | 130 | 849,400 |
2011/10/18 | 133 | 137 | 131 | 133 | 1,044,300 |
2011/10/17 | 137 | 140 | 134 | 134 | 992,400 |
2011/10/14 | 132 | 135 | 132 | 133 | 895,700 |
2011/10/13 | 135 | 137 | 131 | 136 | 2,393,800 |
2011/10/12 | 125 | 136 | 124 | 135 | 3,290,400 |
2011/10/11 | 123 | 127 | 122 | 125 | 766,500 |
2011/10/07 | 120 | 123 | 119 | 121 | 792,100 |
2011/10/06 | 123 | 125 | 118 | 120 | 665,100 |
2011/10/05 | 128 | 129 | 116 | 121 | 1,535,000 |
2011/10/04 | 120 | 130 | 118 | 130 | 2,365,200 |
2011/10/03 | 111 | 123 | 111 | 122 | 1,395,600 |
2011/09/30 | 115 | 115 | 111 | 113 | 361,600 |
2011/09/29 | 106 | 116 | 106 | 114 | 763,700 |
2011/09/28 | 106 | 108 | 104 | 106 | 363,800 |
2011/09/27 | 100 | 105 | 99 | 104 | 535,200 |
2011/09/26 | 102 | 103 | 98 | 98 | 428,400 |
2011/09/22 | 99 | 104 | 98 | 104 | 284,100 |
2011/09/21 | 102 | 104 | 99 | 100 | 283,200 |
2011/09/20 | 105 | 106 | 104 | 105 | 72,800 |
2011/09/16 | 102 | 107 | 102 | 107 | 163,100 |
2011/09/15 | 101 | 104 | 101 | 103 | 94,300 |
2011/09/14 | 101 | 102 | 100 | 100 | 138,300 |
2011/09/13 | 105 | 106 | 100 | 102 | 351,500 |
2011/09/12 | 108 | 109 | 106 | 107 | 122,300 |
2011/09/09 | 108 | 110 | 107 | 107 | 276,800 |
2011/09/08 | 109 | 110 | 108 | 110 | 120,200 |
2011/09/07 | 107 | 108 | 105 | 108 | 90,400 |
2011/09/06 | 107 | 109 | 104 | 107 | 232,600 |
2011/09/05 | 107 | 109 | 106 | 109 | 220,900 |
2011/09/02 | 107 | 108 | 106 | 108 | 65,800 |
2011/09/01 | 107 | 108 | 107 | 108 | 71,300 |
2011/08/31 | 107 | 108 | 105 | 106 | 118,100 |
2011/08/30 | 103 | 106 | 103 | 106 | 140,900 |
2011/08/29 | 101 | 105 | 100 | 102 | 119,000 |
2011/08/26 | 100 | 100 | 98 | 100 | 82,300 |
2011/08/25 | 101 | 103 | 100 | 100 | 76,100 |
2011/08/24 | 103 | 103 | 100 | 102 | 85,800 |
2011/08/23 | 96 | 99 | 96 | 99 | 47,900 |
2011/08/22 | 98 | 98 | 95 | 96 | 87,300 |
2011/08/19 | 96 | 99 | 96 | 99 | 83,700 |
2011/08/18 | 101 | 103 | 99 | 101 | 152,000 |
2011/08/17 | 100 | 104 | 98 | 102 | 284,300 |
2011/08/16 | 103 | 103 | 101 | 101 | 65,100 |
2011/08/15 | 103 | 103 | 100 | 103 | 77,800 |
2011/08/12 | 101 | 102 | 98 | 99 | 126,400 |
2011/08/11 | 90 | 101 | 90 | 101 | 317,300 |
2011/08/10 | 96 | 97 | 93 | 94 | 214,200 |
2011/08/09 | 87 | 92 | 84 | 91 | 507,500 |
2011/08/08 | 100 | 100 | 93 | 93 | 312,800 |
2011/08/05 | 101 | 112 | 99 | 101 | 696,300 |
2011/08/04 | 105 | 106 | 103 | 106 | 139,200 |
2011/08/03 | 105 | 105 | 103 | 104 | 197,400 |
2011/08/02 | 111 | 111 | 108 | 108 | 84,100 |
2011/08/01 | 109 | 112 | 108 | 111 | 116,800 |
2011/07/29 | 110 | 111 | 109 | 109 | 116,500 |
2011/07/28 | 111 | 111 | 110 | 111 | 118,700 |
2011/07/27 | 114 | 114 | 112 | 112 | 144,000 |
2011/07/26 | 115 | 116 | 114 | 114 | 133,200 |
2011/07/25 | 113 | 115 | 113 | 115 | 112,000 |
2011/07/22 | 113 | 114 | 113 | 113 | 98,100 |
2011/07/21 | 114 | 114 | 112 | 113 | 56,300 |
2011/07/20 | 113 | 114 | 113 | 113 | 78,100 |
2011/07/19 | 112 | 114 | 111 | 114 | 105,200 |
2011/07/15 | 111 | 113 | 111 | 112 | 46,400 |
2011/07/14 | 113 | 114 | 112 | 112 | 176,800 |
2011/07/13 | 111 | 114 | 111 | 112 | 152,600 |
2011/07/12 | 113 | 113 | 109 | 111 | 211,100 |
2011/07/11 | 110 | 113 | 109 | 113 | 177,300 |
2011/07/08 | 110 | 112 | 110 | 111 | 284,800 |
2011/07/07 | 109 | 110 | 108 | 110 | 130,300 |
2011/07/06 | 109 | 109 | 108 | 109 | 92,500 |
2011/07/05 | 110 | 111 | 108 | 109 | 110,100 |
2011/07/04 | 106 | 110 | 106 | 110 | 220,800 |
2011/07/01 | 108 | 108 | 106 | 106 | 106,300 |
2011/06/30 | 106 | 108 | 105 | 107 | 173,400 |
2011/06/29 | 108 | 109 | 105 | 107 | 257,100 |
2011/06/28 | 108 | 109 | 106 | 106 | 159,400 |
2011/06/27 | 108 | 108 | 105 | 107 | 218,000 |
2011/06/24 | 107 | 108 | 106 | 108 | 123,600 |
2011/06/23 | 107 | 109 | 105 | 108 | 226,900 |
2011/06/22 | 106 | 109 | 106 | 109 | 234,000 |
2011/06/21 | 105 | 110 | 105 | 109 | 172,600 |
2011/06/20 | 103 | 107 | 103 | 107 | 133,500 |
2011/06/17 | 112 | 112 | 102 | 105 | 329,100 |
2011/06/16 | 109 | 111 | 108 | 110 | 117,500 |
2011/06/15 | 111 | 114 | 108 | 109 | 495,300 |
2011/06/14 | 104 | 115 | 104 | 111 | 1,028,400 |
2011/06/13 | 94 | 102 | 94 | 101 | 413,100 |
2011/06/10 | 95 | 97 | 95 | 96 | 270,300 |
2011/06/09 | 95 | 98 | 94 | 97 | 300,700 |
2011/06/08 | 97 | 97 | 94 | 96 | 231,300 |
2011/06/07 | 95 | 97 | 95 | 97 | 124,600 |
2011/06/06 | 95 | 96 | 94 | 96 | 93,500 |
2011/06/03 | 95 | 98 | 95 | 95 | 219,300 |
2011/06/02 | 96 | 101 | 93 | 93 | 630,300 |
2011/06/01 | 94 | 100 | 94 | 99 | 384,400 |
2011/05/31 | 94 | 95 | 93 | 95 | 176,900 |
2011/05/30 | 93 | 94 | 91 | 94 | 257,500 |
2011/05/27 | 92 | 95 | 92 | 94 | 210,100 |
2011/05/26 | 94 | 96 | 91 | 91 | 556,900 |
2011/05/25 | 102 | 103 | 93 | 94 | 660,300 |
2011/05/24 | 102 | 103 | 101 | 102 | 199,900 |
2011/05/23 | 107 | 107 | 104 | 104 | 247,600 |
2011/05/20 | 108 | 109 | 107 | 107 | 163,300 |
2011/05/19 | 109 | 110 | 108 | 108 | 132,900 |
2011/05/18 | 110 | 110 | 109 | 110 | 190,900 |
2011/05/17 | 111 | 112 | 109 | 110 | 283,000 |
2011/05/16 | 113 | 115 | 112 | 113 | 401,200 |
2011/05/13 | 114 | 116 | 113 | 114 | 296,000 |
2011/05/12 | 116 | 117 | 114 | 114 | 256,100 |
2011/05/11 | 116 | 118 | 114 | 118 | 282,500 |
2011/05/10 | 117 | 117 | 114 | 116 | 297,700 |
2011/05/09 | 120 | 120 | 114 | 117 | 702,300 |
2011/05/06 | 116 | 120 | 113 | 117 | 989,100 |
2011/05/02 | 110 | 113 | 109 | 112 | 530,400 |
2011/04/28 | 110 | 111 | 109 | 110 | 420,000 |
2011/04/27 | 112 | 112 | 109 | 110 | 411,800 |
2011/04/26 | 112 | 113 | 111 | 112 | 331,900 |
2011/04/25 | 107 | 118 | 106 | 111 | 1,802,000 |
2011/04/22 | 110 | 110 | 104 | 107 | 850,800 |
2011/04/21 | 117 | 117 | 109 | 110 | 537,000 |
2011/04/20 | 118 | 119 | 115 | 115 | 460,600 |
2011/04/19 | 117 | 120 | 116 | 119 | 418,600 |
2011/04/18 | 123 | 123 | 119 | 119 | 331,000 |
2011/04/15 | 120 | 121 | 119 | 121 | 352,900 |
2011/04/14 | 121 | 124 | 119 | 120 | 1,094,300 |
2011/04/13 | 119 | 122 | 117 | 119 | 1,715,600 |
2011/04/12 | 120 | 136 | 119 | 122 | 12,014,000 |
2011/04/11 | 110 | 116 | 108 | 115 | 762,400 |
2011/04/08 | 111 | 112 | 108 | 108 | 660,700 |
2011/04/07 | 114 | 115 | 110 | 110 | 540,300 |
2011/04/06 | 121 | 122 | 115 | 115 | 473,500 |
2011/04/05 | 129 | 129 | 121 | 123 | 630,600 |
2011/04/04 | 128 | 132 | 127 | 129 | 714,700 |
2011/04/01 | 126 | 128 | 126 | 126 | 461,400 |
2011/03/31 | 131 | 131 | 125 | 128 | 502,400 |
2011/03/30 | 128 | 132 | 127 | 130 | 475,000 |
2011/03/29 | 125 | 131 | 124 | 127 | 948,400 |
2011/03/28 | 139 | 139 | 130 | 130 | 1,135,300 |
2011/03/25 | 149 | 152 | 139 | 143 | 2,473,900 |
2011/03/24 | 145 | 150 | 139 | 141 | 2,757,200 |
2011/03/23 | 123 | 140 | 123 | 132 | 3,842,700 |
2011/03/22 | 120 | 131 | 114 | 123 | 2,725,700 |
2011/03/18 | 111 | 115 | 107 | 111 | 1,061,900 |
2011/03/17 | 113 | 118 | 110 | 112 | 1,672,400 |
2011/03/16 | 124 | 127 | 111 | 120 | 3,112,200 |
2011/03/15 | 143 | 145 | 110 | 129 | 8,260,800 |
2011/03/14 | 103 | 103 | 100 | 103 | 1,231,500 |
2011/03/11 | 74 | 74 | 73 | 73 | 270,500 |
2011/03/10 | 77 | 77 | 74 | 74 | 219,300 |
2011/03/09 | 76 | 77 | 75 | 76 | 118,000 |
2011/03/08 | 74 | 76 | 74 | 75 | 99,800 |
2011/03/07 | 77 | 77 | 74 | 74 | 205,500 |
2011/03/04 | 76 | 77 | 75 | 76 | 106,900 |
2011/03/03 | 73 | 75 | 73 | 74 | 99,700 |
2011/03/02 | 74 | 74 | 73 | 73 | 102,100 |
2011/03/01 | 76 | 78 | 73 | 74 | 450,400 |
2011/02/28 | 73 | 76 | 73 | 75 | 201,000 |
2011/02/25 | 73 | 74 | 73 | 73 | 89,100 |
2011/02/24 | 74 | 76 | 73 | 75 | 282,100 |
2011/02/23 | 71 | 75 | 71 | 75 | 204,000 |
2011/02/22 | 73 | 73 | 72 | 72 | 107,400 |
2011/02/21 | 72 | 73 | 71 | 73 | 34,100 |
2011/02/18 | 73 | 73 | 71 | 71 | 43,500 |
2011/02/17 | 72 | 73 | 71 | 73 | 98,800 |
2011/02/16 | 73 | 73 | 72 | 72 | 80,000 |
2011/02/15 | 73 | 74 | 72 | 73 | 106,600 |
2011/02/14 | 72 | 74 | 72 | 73 | 164,300 |
2011/02/10 | 73 | 73 | 72 | 73 | 173,100 |
2011/02/09 | 71 | 73 | 71 | 73 | 97,100 |
2011/02/08 | 72 | 73 | 71 | 71 | 80,800 |
2011/02/07 | 70 | 72 | 70 | 71 | 228,500 |
2011/02/04 | 69 | 70 | 69 | 69 | 111,200 |
2011/02/03 | 70 | 70 | 69 | 70 | 42,600 |
2011/02/02 | 69 | 70 | 69 | 69 | 50,200 |
2011/02/01 | 70 | 71 | 69 | 69 | 96,100 |
2011/01/31 | 68 | 70 | 67 | 70 | 88,700 |
2011/01/28 | 69 | 69 | 68 | 68 | 188,300 |
2011/01/27 | 70 | 70 | 69 | 69 | 115,200 |
2011/01/26 | 69 | 71 | 69 | 69 | 39,100 |
2011/01/25 | 69 | 70 | 68 | 69 | 87,000 |
2011/01/24 | 69 | 70 | 68 | 69 | 65,700 |
2011/01/21 | 71 | 71 | 69 | 70 | 108,800 |
2011/01/20 | 73 | 73 | 71 | 71 | 150,900 |
2011/01/19 | 73 | 73 | 72 | 73 | 56,100 |
2011/01/18 | 73 | 73 | 72 | 72 | 50,600 |
2011/01/17 | 73 | 73 | 72 | 73 | 81,300 |
2011/01/14 | 73 | 73 | 72 | 72 | 86,900 |
2011/01/13 | 73 | 73 | 72 | 73 | 73,900 |
2011/01/12 | 72 | 73 | 71 | 72 | 85,400 |
2011/01/11 | 72 | 72 | 71 | 72 | 104,200 |
2011/01/07 | 73 | 73 | 71 | 71 | 150,100 |
2011/01/06 | 72 | 72 | 70 | 72 | 142,800 |
2011/01/05 | 70 | 71 | 70 | 71 | 75,200 |
2011/01/04 | 69 | 70 | 69 | 69 | 104,700 |