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 |
---|---|---|---|---|---|
2013/12/30 | 359 | 376 | 357 | 375 | 11,070,100 |
2013/12/27 | 352 | 358 | 343 | 358 | 6,467,700 |
2013/12/26 | 340 | 352 | 336 | 350 | 6,460,700 |
2013/12/25 | 315 | 334 | 315 | 333 | 8,640,500 |
2013/12/24 | 320 | 321 | 312 | 314 | 2,556,900 |
2013/12/20 | 323 | 325 | 317 | 319 | 1,704,600 |
2013/12/19 | 331 | 336 | 322 | 323 | 2,468,000 |
2013/12/18 | 321 | 327 | 320 | 326 | 2,499,700 |
2013/12/17 | 317 | 322 | 316 | 318 | 1,964,800 |
2013/12/16 | 330 | 330 | 314 | 316 | 2,891,500 |
2013/12/13 | 326 | 328 | 317 | 325 | 3,485,900 |
2013/12/12 | 332 | 335 | 324 | 325 | 3,140,800 |
2013/12/11 | 319 | 337 | 319 | 332 | 7,078,700 |
2013/12/10 | 319 | 321 | 314 | 320 | 2,973,800 |
2013/12/09 | 325 | 325 | 316 | 318 | 3,731,300 |
2013/12/06 | 330 | 334 | 321 | 324 | 3,274,600 |
2013/12/05 | 342 | 345 | 331 | 332 | 4,428,000 |
2013/12/04 | 341 | 345 | 338 | 344 | 2,759,900 |
2013/12/03 | 343 | 345 | 340 | 344 | 2,725,300 |
2013/12/02 | 341 | 341 | 334 | 340 | 2,599,100 |
2013/11/29 | 337 | 342 | 334 | 339 | 3,595,000 |
2013/11/28 | 335 | 337 | 330 | 336 | 1,936,600 |
2013/11/27 | 343 | 344 | 331 | 334 | 3,832,100 |
2013/11/26 | 329 | 345 | 329 | 343 | 4,867,400 |
2013/11/25 | 337 | 340 | 328 | 332 | 4,253,900 |
2013/11/22 | 343 | 344 | 333 | 338 | 5,941,900 |
2013/11/21 | 352 | 352 | 337 | 343 | 6,555,600 |
2013/11/20 | 360 | 360 | 350 | 352 | 3,940,600 |
2013/11/19 | 354 | 364 | 353 | 357 | 5,293,000 |
2013/11/18 | 364 | 365 | 352 | 356 | 6,136,300 |
2013/11/15 | 368 | 369 | 356 | 363 | 7,420,400 |
2013/11/14 | 360 | 382 | 357 | 362 | 14,272,800 |
2013/11/13 | 354 | 358 | 350 | 356 | 3,911,500 |
2013/11/12 | 358 | 361 | 348 | 357 | 7,204,200 |
2013/11/11 | 374 | 375 | 361 | 364 | 5,422,300 |
2013/11/08 | 358 | 369 | 356 | 367 | 4,390,500 |
2013/11/07 | 376 | 385 | 356 | 360 | 12,239,500 |
2013/11/06 | 370 | 394 | 362 | 375 | 14,347,900 |
2013/11/05 | 376 | 383 | 361 | 371 | 7,981,900 |
2013/11/01 | 369 | 378 | 351 | 375 | 10,528,200 |
2013/10/31 | 378 | 395 | 355 | 361 | 14,271,600 |
2013/10/30 | 395 | 407 | 369 | 386 | 35,565,500 |
2013/10/29 | 370 | 431 | 352 | 403 | 88,929,000 |
2013/10/28 | 353 | 384 | 348 | 378 | 27,686,300 |
2013/10/25 | 349 | 353 | 340 | 341 | 5,044,400 |
2013/10/24 | 336 | 350 | 334 | 350 | 4,703,400 |
2013/10/23 | 344 | 348 | 330 | 338 | 5,270,600 |
2013/10/22 | 333 | 345 | 330 | 343 | 9,085,700 |
2013/10/21 | 333 | 337 | 327 | 328 | 2,445,000 |
2013/10/18 | 319 | 335 | 319 | 335 | 5,235,400 |
2013/10/17 | 331 | 332 | 320 | 323 | 2,105,100 |
2013/10/16 | 329 | 331 | 322 | 326 | 2,057,400 |
2013/10/15 | 333 | 335 | 326 | 333 | 4,053,300 |
2013/10/11 | 334 | 334 | 325 | 331 | 5,217,300 |
2013/10/10 | 324 | 329 | 317 | 324 | 5,320,100 |
2013/10/09 | 300 | 322 | 296 | 321 | 7,377,700 |
2013/10/08 | 288 | 311 | 288 | 304 | 7,015,800 |
2013/10/07 | 293 | 300 | 285 | 295 | 5,437,000 |
2013/10/04 | 301 | 302 | 286 | 294 | 6,030,300 |
2013/10/03 | 305 | 308 | 295 | 303 | 4,223,900 |
2013/10/02 | 317 | 323 | 298 | 309 | 7,298,200 |
2013/10/01 | 325 | 333 | 316 | 317 | 6,392,900 |
2013/09/30 | 321 | 337 | 316 | 327 | 7,277,900 |
2013/09/27 | 340 | 351 | 325 | 328 | 16,100,200 |
2013/09/26 | 304 | 356 | 304 | 348 | 29,296,300 |
2013/09/25 | 339 | 342 | 301 | 310 | 20,823,000 |
2013/09/24 | 349 | 388 | 340 | 345 | 38,060,800 |
2013/09/20 | 326 | 350 | 320 | 350 | 20,606,400 |
2013/09/19 | 320 | 355 | 317 | 332 | 31,835,300 |
2013/09/18 | 311 | 315 | 290 | 299 | 8,286,400 |
2013/09/17 | 296 | 317 | 287 | 311 | 16,144,700 |
2013/09/13 | 280 | 300 | 275 | 292 | 16,778,600 |
2013/09/12 | 252 | 280 | 251 | 279 | 8,091,800 |
2013/09/11 | 268 | 269 | 250 | 253 | 6,327,000 |
2013/09/10 | 240 | 263 | 240 | 258 | 11,228,600 |
2013/09/09 | 248 | 249 | 229 | 237 | 8,491,800 |
2013/09/06 | 225 | 226 | 219 | 223 | 1,288,600 |
2013/09/05 | 231 | 231 | 224 | 228 | 2,215,000 |
2013/09/04 | 227 | 229 | 223 | 228 | 3,000,800 |
2013/09/03 | 220 | 227 | 220 | 227 | 3,823,600 |
2013/09/02 | 208 | 218 | 208 | 216 | 2,097,800 |
2013/08/30 | 208 | 210 | 206 | 206 | 981,500 |
2013/08/29 | 209 | 212 | 207 | 211 | 1,525,700 |
2013/08/28 | 211 | 212 | 207 | 208 | 1,492,400 |
2013/08/27 | 216 | 225 | 213 | 215 | 3,079,800 |
2013/08/26 | 213 | 221 | 213 | 218 | 1,689,000 |
2013/08/23 | 211 | 214 | 208 | 210 | 1,291,800 |
2013/08/22 | 209 | 213 | 208 | 210 | 864,400 |
2013/08/21 | 216 | 217 | 209 | 212 | 818,400 |
2013/08/20 | 218 | 220 | 216 | 216 | 512,900 |
2013/08/19 | 216 | 221 | 216 | 221 | 751,600 |
2013/08/16 | 215 | 219 | 215 | 217 | 595,000 |
2013/08/15 | 221 | 222 | 216 | 217 | 631,100 |
2013/08/14 | 224 | 225 | 219 | 223 | 1,005,500 |
2013/08/13 | 221 | 227 | 218 | 225 | 1,771,400 |
2013/08/12 | 216 | 220 | 213 | 218 | 737,300 |
2013/08/09 | 220 | 225 | 218 | 218 | 1,446,800 |
2013/08/08 | 220 | 222 | 216 | 217 | 834,200 |
2013/08/07 | 223 | 225 | 220 | 221 | 776,200 |
2013/08/06 | 224 | 227 | 220 | 225 | 739,600 |
2013/08/05 | 222 | 228 | 222 | 225 | 1,063,800 |
2013/08/02 | 221 | 222 | 218 | 221 | 748,600 |
2013/08/01 | 213 | 220 | 211 | 220 | 1,071,900 |
2013/07/31 | 216 | 221 | 212 | 213 | 2,681,200 |
2013/07/30 | 202 | 211 | 202 | 209 | 1,382,500 |
2013/07/29 | 209 | 209 | 201 | 203 | 1,569,600 |
2013/07/26 | 215 | 216 | 212 | 214 | 800,900 |
2013/07/25 | 221 | 222 | 216 | 217 | 884,000 |
2013/07/24 | 220 | 224 | 220 | 221 | 935,400 |
2013/07/23 | 226 | 228 | 222 | 223 | 1,552,000 |
2013/07/22 | 231 | 233 | 226 | 227 | 1,130,000 |
2013/07/19 | 236 | 238 | 222 | 232 | 2,435,800 |
2013/07/18 | 236 | 236 | 232 | 234 | 852,300 |
2013/07/17 | 234 | 236 | 233 | 235 | 878,600 |
2013/07/16 | 240 | 240 | 236 | 236 | 1,143,400 |
2013/07/12 | 241 | 241 | 236 | 239 | 1,274,900 |
2013/07/11 | 235 | 241 | 233 | 240 | 1,881,800 |
2013/07/10 | 234 | 240 | 231 | 236 | 2,023,200 |
2013/07/09 | 238 | 238 | 233 | 236 | 1,770,800 |
2013/07/08 | 238 | 245 | 230 | 232 | 4,160,400 |
2013/07/05 | 227 | 232 | 224 | 232 | 2,735,900 |
2013/07/04 | 222 | 226 | 220 | 223 | 1,250,300 |
2013/07/03 | 229 | 229 | 222 | 223 | 1,292,100 |
2013/07/02 | 225 | 227 | 221 | 227 | 1,920,700 |
2013/07/01 | 229 | 230 | 219 | 222 | 4,221,400 |
2013/06/28 | 201 | 223 | 201 | 221 | 3,676,000 |
2013/06/27 | 200 | 204 | 196 | 200 | 1,226,900 |
2013/06/26 | 212 | 212 | 197 | 199 | 1,250,500 |
2013/06/25 | 212 | 216 | 206 | 208 | 1,184,000 |
2013/06/24 | 223 | 224 | 215 | 217 | 715,200 |
2013/06/21 | 209 | 218 | 209 | 218 | 961,300 |
2013/06/20 | 214 | 218 | 211 | 217 | 761,300 |
2013/06/19 | 216 | 221 | 211 | 218 | 1,506,000 |
2013/06/18 | 206 | 216 | 205 | 215 | 1,854,700 |
2013/06/17 | 198 | 206 | 198 | 205 | 994,300 |
2013/06/14 | 206 | 207 | 198 | 200 | 1,230,900 |
2013/06/13 | 202 | 204 | 195 | 200 | 1,208,300 |
2013/06/12 | 204 | 210 | 201 | 208 | 852,600 |
2013/06/11 | 206 | 215 | 206 | 209 | 1,360,100 |
2013/06/10 | 206 | 213 | 202 | 208 | 1,548,500 |
2013/06/07 | 200 | 203 | 191 | 196 | 1,780,000 |
2013/06/06 | 213 | 218 | 202 | 202 | 1,774,800 |
2013/06/05 | 221 | 231 | 217 | 220 | 1,367,700 |
2013/06/04 | 210 | 220 | 210 | 220 | 1,215,300 |
2013/06/03 | 220 | 224 | 212 | 214 | 1,257,200 |
2013/05/31 | 231 | 233 | 220 | 226 | 3,058,800 |
2013/05/30 | 235 | 235 | 224 | 226 | 1,594,200 |
2013/05/29 | 239 | 241 | 231 | 239 | 1,642,100 |
2013/05/28 | 222 | 237 | 221 | 237 | 1,617,900 |
2013/05/27 | 234 | 234 | 223 | 223 | 1,514,900 |
2013/05/24 | 236 | 246 | 231 | 238 | 2,531,400 |
2013/05/23 | 250 | 255 | 232 | 236 | 5,352,000 |
2013/05/22 | 236 | 253 | 236 | 246 | 6,279,900 |
2013/05/21 | 234 | 236 | 233 | 235 | 1,856,900 |
2013/05/20 | 234 | 237 | 232 | 234 | 2,182,200 |
2013/05/17 | 218 | 230 | 218 | 230 | 2,631,100 |
2013/05/16 | 233 | 233 | 216 | 219 | 2,595,800 |
2013/05/15 | 237 | 238 | 220 | 223 | 3,238,000 |
2013/05/14 | 229 | 235 | 227 | 234 | 1,761,100 |
2013/05/13 | 226 | 229 | 226 | 229 | 790,300 |
2013/05/10 | 229 | 230 | 225 | 227 | 1,078,600 |
2013/05/09 | 229 | 230 | 226 | 227 | 734,900 |
2013/05/08 | 228 | 231 | 226 | 227 | 2,086,600 |
2013/05/07 | 230 | 230 | 226 | 227 | 906,300 |
2013/05/02 | 227 | 228 | 222 | 226 | 745,400 |
2013/05/01 | 225 | 230 | 225 | 229 | 867,500 |
2013/04/30 | 230 | 232 | 228 | 229 | 779,500 |
2013/04/26 | 233 | 235 | 230 | 231 | 1,009,500 |
2013/04/25 | 235 | 235 | 231 | 233 | 1,302,700 |
2013/04/24 | 238 | 238 | 230 | 234 | 1,567,600 |
2013/04/23 | 236 | 237 | 232 | 236 | 2,302,700 |
2013/04/22 | 221 | 231 | 220 | 229 | 1,876,500 |
2013/04/19 | 223 | 224 | 219 | 219 | 1,350,700 |
2013/04/18 | 223 | 229 | 222 | 226 | 1,020,700 |
2013/04/17 | 224 | 227 | 222 | 224 | 681,600 |
2013/04/16 | 220 | 225 | 218 | 221 | 1,006,200 |
2013/04/15 | 226 | 229 | 225 | 225 | 663,800 |
2013/04/12 | 230 | 231 | 227 | 229 | 648,300 |
2013/04/11 | 238 | 238 | 230 | 233 | 1,234,300 |
2013/04/10 | 236 | 237 | 230 | 237 | 1,394,300 |
2013/04/09 | 229 | 234 | 226 | 234 | 2,480,200 |
2013/04/08 | 214 | 226 | 213 | 225 | 2,119,200 |
2013/04/05 | 214 | 216 | 208 | 210 | 1,728,000 |
2013/04/04 | 201 | 208 | 199 | 207 | 1,079,300 |
2013/04/03 | 203 | 206 | 199 | 201 | 1,033,900 |
2013/04/02 | 201 | 204 | 196 | 199 | 1,439,800 |
2013/04/01 | 211 | 214 | 207 | 208 | 933,600 |
2013/03/29 | 219 | 219 | 211 | 211 | 1,097,900 |
2013/03/28 | 223 | 224 | 217 | 217 | 1,057,200 |
2013/03/27 | 221 | 225 | 221 | 223 | 733,900 |
2013/03/26 | 221 | 224 | 220 | 224 | 869,300 |
2013/03/25 | 227 | 228 | 222 | 222 | 1,229,500 |
2013/03/22 | 230 | 231 | 226 | 226 | 2,226,600 |
2013/03/21 | 228 | 233 | 225 | 231 | 2,230,100 |
2013/03/19 | 229 | 230 | 226 | 227 | 781,700 |
2013/03/18 | 231 | 232 | 226 | 226 | 860,200 |
2013/03/15 | 227 | 232 | 224 | 232 | 2,122,200 |
2013/03/14 | 230 | 231 | 225 | 225 | 1,393,300 |
2013/03/13 | 227 | 231 | 227 | 229 | 961,700 |
2013/03/12 | 237 | 237 | 226 | 226 | 2,619,300 |
2013/03/11 | 237 | 244 | 236 | 238 | 1,570,300 |
2013/03/08 | 238 | 239 | 235 | 237 | 1,667,500 |
2013/03/07 | 243 | 243 | 238 | 238 | 1,159,800 |
2013/03/06 | 245 | 245 | 241 | 243 | 1,328,700 |
2013/03/05 | 242 | 243 | 240 | 242 | 1,156,800 |
2013/03/04 | 243 | 245 | 240 | 240 | 1,172,800 |
2013/03/01 | 239 | 244 | 239 | 242 | 1,405,500 |
2013/02/28 | 250 | 251 | 238 | 242 | 2,533,700 |
2013/02/27 | 234 | 253 | 234 | 248 | 5,888,500 |
2013/02/26 | 235 | 237 | 231 | 232 | 1,422,900 |
2013/02/25 | 242 | 243 | 237 | 239 | 919,900 |
2013/02/22 | 239 | 241 | 235 | 239 | 889,300 |
2013/02/21 | 234 | 242 | 234 | 241 | 1,066,400 |
2013/02/20 | 240 | 242 | 234 | 236 | 1,409,800 |
2013/02/19 | 234 | 243 | 233 | 241 | 1,333,700 |
2013/02/18 | 225 | 236 | 225 | 235 | 1,321,500 |
2013/02/15 | 232 | 235 | 222 | 226 | 1,566,700 |
2013/02/14 | 231 | 237 | 228 | 233 | 1,265,000 |
2013/02/13 | 243 | 246 | 233 | 234 | 1,843,200 |
2013/02/12 | 256 | 258 | 242 | 243 | 2,916,100 |
2013/02/08 | 262 | 268 | 249 | 254 | 8,335,000 |
2013/02/07 | 248 | 258 | 246 | 257 | 3,626,400 |
2013/02/06 | 247 | 252 | 246 | 248 | 2,831,500 |
2013/02/05 | 243 | 247 | 241 | 246 | 1,591,100 |
2013/02/04 | 245 | 245 | 239 | 241 | 1,319,500 |
2013/02/01 | 249 | 250 | 241 | 242 | 1,707,900 |
2013/01/31 | 254 | 255 | 247 | 249 | 2,528,100 |
2013/01/30 | 236 | 250 | 235 | 249 | 3,431,200 |
2013/01/29 | 237 | 241 | 233 | 234 | 2,192,500 |
2013/01/28 | 245 | 245 | 237 | 237 | 1,417,100 |
2013/01/25 | 251 | 251 | 240 | 245 | 1,976,700 |
2013/01/24 | 230 | 248 | 230 | 248 | 2,652,900 |
2013/01/23 | 243 | 243 | 229 | 230 | 2,058,800 |
2013/01/22 | 246 | 247 | 242 | 243 | 1,318,000 |
2013/01/21 | 247 | 250 | 241 | 246 | 1,630,200 |
2013/01/18 | 250 | 252 | 242 | 247 | 2,424,700 |
2013/01/17 | 257 | 258 | 238 | 246 | 2,807,100 |
2013/01/16 | 265 | 271 | 257 | 259 | 2,890,300 |
2013/01/15 | 274 | 274 | 266 | 267 | 1,779,500 |
2013/01/11 | 277 | 278 | 268 | 272 | 2,095,800 |
2013/01/10 | 279 | 279 | 274 | 276 | 2,026,300 |
2013/01/09 | 275 | 283 | 272 | 277 | 2,911,300 |
2013/01/08 | 280 | 284 | 273 | 277 | 4,506,600 |
2013/01/07 | 272 | 287 | 268 | 279 | 6,093,600 |
2013/01/04 | 274 | 275 | 267 | 271 | 2,575,800 |