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 |
---|---|---|---|---|---|
2014/12/30 | 789 | 790 | 775 | 779 | 2,221,000 |
2014/12/29 | 795 | 810 | 761 | 792 | 5,917,800 |
2014/12/26 | 774 | 792 | 771 | 789 | 4,522,900 |
2014/12/25 | 763 | 779 | 756 | 774 | 3,497,800 |
2014/12/24 | 763 | 768 | 758 | 766 | 2,928,800 |
2014/12/22 | 760 | 765 | 737 | 753 | 3,245,400 |
2014/12/19 | 745 | 761 | 742 | 751 | 3,543,000 |
2014/12/18 | 737 | 741 | 725 | 736 | 1,703,200 |
2014/12/17 | 723 | 733 | 715 | 724 | 1,555,300 |
2014/12/16 | 730 | 735 | 712 | 723 | 2,145,300 |
2014/12/15 | 746 | 758 | 736 | 739 | 2,684,300 |
2014/12/12 | 728 | 748 | 726 | 744 | 3,303,800 |
2014/12/11 | 706 | 727 | 705 | 724 | 1,503,200 |
2014/12/10 | 702 | 724 | 700 | 719 | 1,570,800 |
2014/12/09 | 715 | 728 | 713 | 715 | 1,342,900 |
2014/12/08 | 730 | 740 | 726 | 730 | 1,538,300 |
2014/12/05 | 729 | 737 | 727 | 733 | 2,318,900 |
2014/12/04 | 741 | 750 | 736 | 740 | 1,805,200 |
2014/12/03 | 745 | 749 | 731 | 741 | 3,240,900 |
2014/12/02 | 718 | 748 | 711 | 747 | 7,170,700 |
2014/12/01 | 694 | 714 | 680 | 711 | 4,409,500 |
2014/11/28 | 668 | 689 | 667 | 686 | 3,389,600 |
2014/11/27 | 655 | 667 | 655 | 658 | 1,914,200 |
2014/11/26 | 663 | 663 | 654 | 657 | 1,960,800 |
2014/11/25 | 664 | 668 | 651 | 661 | 2,103,800 |
2014/11/21 | 660 | 664 | 654 | 660 | 1,873,700 |
2014/11/20 | 675 | 677 | 653 | 653 | 2,813,700 |
2014/11/19 | 656 | 680 | 656 | 668 | 3,763,700 |
2014/11/18 | 636 | 655 | 636 | 651 | 2,868,500 |
2014/11/17 | 654 | 659 | 630 | 633 | 4,028,300 |
2014/11/14 | 661 | 672 | 650 | 656 | 4,724,700 |
2014/11/13 | 669 | 675 | 658 | 662 | 4,495,900 |
2014/11/12 | 720 | 720 | 671 | 678 | 5,097,500 |
2014/11/11 | 708 | 713 | 695 | 712 | 2,035,600 |
2014/11/10 | 711 | 713 | 702 | 706 | 1,499,800 |
2014/11/07 | 736 | 736 | 710 | 715 | 2,699,400 |
2014/11/06 | 732 | 744 | 725 | 729 | 2,564,200 |
2014/11/05 | 730 | 738 | 724 | 732 | 1,865,900 |
2014/11/04 | 750 | 753 | 731 | 733 | 3,762,100 |
2014/10/31 | 720 | 737 | 715 | 736 | 6,230,000 |
2014/10/30 | 720 | 728 | 711 | 723 | 5,831,700 |
2014/10/29 | 720 | 720 | 704 | 719 | 2,903,800 |
2014/10/28 | 709 | 719 | 703 | 713 | 3,166,000 |
2014/10/27 | 697 | 715 | 691 | 715 | 3,072,100 |
2014/10/24 | 704 | 709 | 684 | 699 | 3,829,500 |
2014/10/23 | 688 | 718 | 684 | 698 | 5,972,800 |
2014/10/22 | 668 | 683 | 662 | 683 | 4,404,900 |
2014/10/21 | 639 | 670 | 637 | 660 | 5,792,300 |
2014/10/20 | 628 | 645 | 627 | 642 | 3,921,900 |
2014/10/17 | 607 | 625 | 604 | 605 | 3,699,500 |
2014/10/16 | 599 | 613 | 596 | 600 | 3,403,300 |
2014/10/15 | 599 | 619 | 598 | 617 | 2,410,800 |
2014/10/14 | 599 | 610 | 591 | 602 | 2,502,500 |
2014/10/10 | 613 | 623 | 597 | 615 | 6,607,300 |
2014/10/09 | 660 | 662 | 629 | 631 | 2,988,800 |
2014/10/08 | 654 | 665 | 650 | 662 | 2,285,200 |
2014/10/07 | 700 | 702 | 667 | 669 | 3,057,700 |
2014/10/06 | 694 | 698 | 682 | 694 | 1,911,000 |
2014/10/03 | 660 | 687 | 660 | 684 | 3,331,300 |
2014/10/02 | 672 | 680 | 658 | 658 | 3,469,400 |
2014/10/01 | 710 | 712 | 686 | 688 | 3,540,800 |
2014/09/30 | 708 | 721 | 691 | 702 | 3,920,000 |
2014/09/29 | 701 | 710 | 692 | 703 | 3,034,700 |
2014/09/26 | 690 | 718 | 689 | 701 | 4,356,500 |
2014/09/25 | 714 | 715 | 687 | 691 | 4,375,600 |
2014/09/24 | 690 | 716 | 690 | 702 | 5,699,800 |
2014/09/22 | 684 | 700 | 669 | 698 | 3,766,000 |
2014/09/19 | 686 | 695 | 676 | 685 | 4,660,200 |
2014/09/18 | 718 | 723 | 691 | 694 | 4,242,000 |
2014/09/17 | 715 | 728 | 715 | 720 | 2,150,200 |
2014/09/16 | 718 | 734 | 706 | 719 | 3,327,200 |
2014/09/12 | 712 | 725 | 706 | 719 | 5,768,400 |
2014/09/11 | 737 | 738 | 702 | 717 | 6,758,700 |
2014/09/10 | 749 | 752 | 721 | 742 | 4,951,900 |
2014/09/09 | 769 | 772 | 747 | 748 | 3,803,500 |
2014/09/08 | 750 | 771 | 741 | 762 | 4,027,100 |
2014/09/05 | 748 | 764 | 738 | 752 | 5,200,100 |
2014/09/04 | 776 | 780 | 745 | 750 | 6,456,200 |
2014/09/03 | 763 | 784 | 753 | 783 | 6,187,100 |
2014/09/02 | 778 | 783 | 751 | 761 | 5,688,600 |
2014/09/01 | 765 | 776 | 761 | 775 | 4,573,500 |
2014/08/29 | 770 | 777 | 760 | 767 | 4,110,000 |
2014/08/28 | 770 | 783 | 766 | 771 | 5,834,400 |
2014/08/27 | 751 | 790 | 750 | 774 | 10,182,200 |
2014/08/26 | 714 | 764 | 714 | 752 | 12,060,100 |
2014/08/25 | 700 | 710 | 696 | 707 | 2,315,100 |
2014/08/22 | 709 | 709 | 683 | 695 | 2,819,600 |
2014/08/21 | 708 | 713 | 699 | 709 | 2,302,300 |
2014/08/20 | 713 | 721 | 704 | 706 | 2,919,900 |
2014/08/19 | 714 | 719 | 701 | 712 | 3,235,500 |
2014/08/18 | 690 | 711 | 682 | 711 | 4,267,400 |
2014/08/15 | 694 | 699 | 684 | 688 | 2,733,700 |
2014/08/14 | 675 | 697 | 674 | 696 | 4,551,700 |
2014/08/13 | 667 | 675 | 661 | 673 | 2,240,800 |
2014/08/12 | 669 | 683 | 667 | 670 | 4,522,100 |
2014/08/11 | 658 | 672 | 643 | 664 | 5,026,800 |
2014/08/08 | 646 | 653 | 615 | 648 | 3,647,300 |
2014/08/07 | 653 | 660 | 638 | 648 | 2,229,700 |
2014/08/06 | 644 | 656 | 642 | 649 | 2,177,000 |
2014/08/05 | 660 | 663 | 645 | 646 | 2,632,100 |
2014/08/04 | 639 | 658 | 635 | 656 | 1,908,000 |
2014/08/01 | 630 | 649 | 628 | 640 | 1,730,800 |
2014/07/31 | 656 | 658 | 641 | 642 | 1,958,700 |
2014/07/30 | 656 | 659 | 644 | 652 | 2,192,600 |
2014/07/29 | 661 | 663 | 648 | 658 | 2,718,600 |
2014/07/28 | 639 | 668 | 638 | 662 | 5,662,400 |
2014/07/25 | 629 | 641 | 624 | 637 | 3,457,700 |
2014/07/24 | 630 | 639 | 620 | 626 | 2,520,000 |
2014/07/23 | 634 | 644 | 626 | 631 | 4,999,000 |
2014/07/22 | 626 | 633 | 615 | 631 | 6,144,700 |
2014/07/18 | 618 | 629 | 610 | 624 | 4,855,700 |
2014/07/17 | 600 | 628 | 591 | 626 | 11,069,600 |
2014/07/16 | 586 | 599 | 581 | 594 | 2,199,100 |
2014/07/15 | 587 | 589 | 580 | 587 | 1,735,900 |
2014/07/14 | 591 | 593 | 580 | 590 | 1,680,700 |
2014/07/11 | 560 | 590 | 560 | 590 | 3,489,900 |
2014/07/10 | 583 | 583 | 571 | 573 | 1,580,700 |
2014/07/09 | 594 | 594 | 577 | 582 | 2,790,100 |
2014/07/08 | 582 | 600 | 580 | 598 | 2,607,800 |
2014/07/07 | 593 | 597 | 583 | 587 | 1,427,900 |
2014/07/04 | 597 | 598 | 583 | 590 | 2,676,000 |
2014/07/03 | 611 | 613 | 588 | 590 | 4,859,300 |
2014/07/02 | 627 | 629 | 614 | 617 | 2,643,300 |
2014/07/01 | 617 | 625 | 613 | 621 | 2,292,300 |
2014/06/30 | 613 | 615 | 604 | 611 | 3,044,800 |
2014/06/27 | 636 | 636 | 602 | 612 | 5,463,400 |
2014/06/26 | 618 | 640 | 615 | 626 | 6,398,800 |
2014/06/25 | 611 | 633 | 604 | 613 | 6,790,500 |
2014/06/24 | 599 | 618 | 593 | 615 | 4,249,800 |
2014/06/23 | 590 | 604 | 588 | 601 | 4,477,600 |
2014/06/20 | 583 | 610 | 570 | 610 | 11,114,200 |
2014/06/19 | 559 | 588 | 552 | 581 | 16,869,800 |
2014/06/18 | 521 | 544 | 521 | 539 | 5,921,300 |
2014/06/17 | 524 | 524 | 512 | 517 | 1,658,800 |
2014/06/16 | 531 | 536 | 523 | 526 | 2,064,800 |
2014/06/13 | 527 | 531 | 519 | 530 | 2,479,800 |
2014/06/12 | 510 | 526 | 510 | 525 | 2,027,000 |
2014/06/11 | 500 | 516 | 500 | 516 | 2,169,200 |
2014/06/10 | 510 | 516 | 504 | 505 | 2,334,300 |
2014/06/09 | 528 | 528 | 514 | 516 | 2,747,400 |
2014/06/06 | 532 | 532 | 524 | 526 | 3,148,300 |
2014/06/05 | 527 | 533 | 517 | 528 | 3,587,300 |
2014/06/04 | 513 | 528 | 509 | 521 | 4,339,900 |
2014/06/03 | 508 | 513 | 503 | 510 | 3,938,900 |
2014/06/02 | 496 | 515 | 495 | 503 | 4,018,000 |
2014/05/30 | 496 | 496 | 481 | 491 | 3,399,700 |
2014/05/29 | 488 | 506 | 486 | 492 | 5,702,300 |
2014/05/28 | 469 | 495 | 469 | 493 | 6,574,600 |
2014/05/27 | 466 | 474 | 463 | 468 | 2,579,700 |
2014/05/26 | 466 | 469 | 463 | 468 | 2,379,000 |
2014/05/23 | 453 | 462 | 448 | 457 | 2,932,100 |
2014/05/22 | 444 | 453 | 439 | 451 | 3,417,300 |
2014/05/21 | 419 | 443 | 418 | 439 | 3,236,200 |
2014/05/20 | 422 | 431 | 421 | 423 | 1,582,800 |
2014/05/19 | 435 | 437 | 420 | 422 | 1,847,900 |
2014/05/16 | 449 | 450 | 425 | 436 | 3,402,300 |
2014/05/15 | 439 | 465 | 439 | 454 | 5,611,500 |
2014/05/14 | 421 | 445 | 409 | 439 | 7,298,500 |
2014/05/13 | 427 | 429 | 412 | 413 | 4,337,900 |
2014/05/12 | 435 | 443 | 417 | 422 | 4,557,900 |
2014/05/09 | 448 | 460 | 441 | 443 | 4,281,200 |
2014/05/08 | 464 | 470 | 450 | 453 | 3,292,600 |
2014/05/07 | 468 | 477 | 460 | 460 | 3,664,900 |
2014/05/02 | 457 | 478 | 451 | 472 | 5,487,300 |
2014/05/01 | 453 | 458 | 443 | 457 | 2,645,100 |
2014/04/30 | 451 | 457 | 447 | 450 | 1,799,500 |
2014/04/28 | 456 | 460 | 445 | 450 | 2,642,800 |
2014/04/25 | 458 | 465 | 451 | 463 | 4,547,600 |
2014/04/24 | 448 | 459 | 442 | 458 | 5,517,800 |
2014/04/23 | 438 | 446 | 435 | 445 | 3,059,200 |
2014/04/22 | 430 | 446 | 430 | 434 | 5,037,800 |
2014/04/21 | 429 | 439 | 427 | 431 | 4,085,000 |
2014/04/18 | 426 | 437 | 421 | 433 | 8,310,000 |
2014/04/17 | 411 | 425 | 406 | 420 | 5,827,200 |
2014/04/16 | 392 | 409 | 391 | 409 | 4,045,300 |
2014/04/15 | 394 | 395 | 378 | 389 | 3,464,700 |
2014/04/14 | 387 | 395 | 385 | 391 | 1,708,700 |
2014/04/11 | 383 | 392 | 379 | 390 | 2,379,500 |
2014/04/10 | 410 | 412 | 394 | 395 | 2,424,600 |
2014/04/09 | 401 | 411 | 400 | 405 | 3,816,200 |
2014/04/08 | 397 | 410 | 395 | 403 | 2,991,900 |
2014/04/07 | 406 | 416 | 399 | 401 | 4,284,200 |
2014/04/04 | 400 | 416 | 397 | 414 | 5,033,200 |
2014/04/03 | 404 | 414 | 398 | 404 | 4,265,200 |
2014/04/02 | 402 | 406 | 395 | 398 | 5,098,500 |
2014/04/01 | 390 | 406 | 387 | 403 | 8,609,800 |
2014/03/31 | 388 | 391 | 384 | 387 | 2,966,700 |
2014/03/28 | 377 | 383 | 373 | 382 | 2,288,500 |
2014/03/27 | 369 | 379 | 369 | 377 | 1,785,200 |
2014/03/26 | 372 | 377 | 369 | 376 | 1,833,800 |
2014/03/25 | 371 | 376 | 370 | 371 | 1,785,300 |
2014/03/24 | 362 | 380 | 361 | 373 | 3,377,600 |
2014/03/20 | 374 | 379 | 358 | 359 | 2,858,200 |
2014/03/19 | 378 | 381 | 367 | 373 | 3,243,300 |
2014/03/18 | 365 | 378 | 363 | 377 | 2,427,900 |
2014/03/17 | 354 | 365 | 354 | 360 | 2,065,800 |
2014/03/14 | 365 | 371 | 358 | 358 | 1,958,300 |
2014/03/13 | 372 | 376 | 369 | 373 | 1,210,500 |
2014/03/12 | 376 | 379 | 370 | 371 | 1,764,600 |
2014/03/11 | 381 | 382 | 375 | 380 | 1,860,200 |
2014/03/10 | 374 | 382 | 373 | 381 | 3,234,700 |
2014/03/07 | 373 | 376 | 368 | 373 | 1,913,800 |
2014/03/06 | 360 | 371 | 359 | 369 | 1,262,500 |
2014/03/05 | 366 | 368 | 360 | 360 | 1,209,200 |
2014/03/04 | 359 | 364 | 357 | 362 | 1,646,600 |
2014/03/03 | 359 | 368 | 357 | 365 | 2,123,600 |
2014/02/28 | 363 | 367 | 358 | 367 | 2,204,800 |
2014/02/27 | 367 | 368 | 361 | 362 | 2,048,600 |
2014/02/26 | 375 | 378 | 370 | 371 | 2,798,900 |
2014/02/25 | 380 | 382 | 375 | 378 | 2,449,100 |
2014/02/24 | 376 | 385 | 372 | 378 | 2,691,400 |
2014/02/21 | 380 | 382 | 374 | 377 | 2,157,900 |
2014/02/20 | 375 | 382 | 368 | 376 | 4,919,900 |
2014/02/19 | 367 | 377 | 361 | 372 | 3,178,900 |
2014/02/18 | 364 | 370 | 357 | 367 | 2,771,900 |
2014/02/17 | 356 | 365 | 346 | 362 | 2,790,100 |
2014/02/14 | 370 | 373 | 354 | 360 | 4,575,100 |
2014/02/13 | 356 | 377 | 353 | 375 | 11,146,500 |
2014/02/12 | 358 | 362 | 351 | 352 | 2,566,900 |
2014/02/10 | 360 | 362 | 354 | 357 | 2,499,000 |
2014/02/07 | 346 | 357 | 344 | 352 | 3,560,400 |
2014/02/06 | 329 | 345 | 322 | 339 | 3,580,200 |
2014/02/05 | 328 | 334 | 317 | 326 | 2,907,700 |
2014/02/04 | 325 | 331 | 315 | 318 | 4,690,400 |
2014/02/03 | 358 | 362 | 342 | 342 | 3,478,600 |
2014/01/31 | 380 | 381 | 358 | 365 | 3,473,800 |
2014/01/30 | 376 | 383 | 373 | 377 | 2,728,200 |
2014/01/29 | 371 | 385 | 370 | 384 | 2,596,500 |
2014/01/28 | 370 | 378 | 366 | 368 | 2,640,100 |
2014/01/27 | 370 | 377 | 368 | 372 | 3,265,900 |
2014/01/24 | 371 | 384 | 371 | 380 | 2,678,700 |
2014/01/23 | 384 | 389 | 378 | 378 | 2,638,200 |
2014/01/22 | 385 | 388 | 379 | 383 | 2,703,800 |
2014/01/21 | 391 | 394 | 383 | 386 | 3,292,300 |
2014/01/20 | 391 | 397 | 388 | 390 | 4,926,600 |
2014/01/17 | 381 | 392 | 375 | 389 | 7,393,900 |
2014/01/16 | 379 | 383 | 371 | 380 | 6,128,300 |
2014/01/15 | 373 | 381 | 369 | 381 | 5,821,600 |
2014/01/14 | 358 | 370 | 355 | 369 | 3,263,200 |
2014/01/10 | 366 | 368 | 360 | 365 | 2,054,400 |
2014/01/09 | 365 | 368 | 362 | 366 | 2,125,300 |
2014/01/08 | 367 | 368 | 363 | 365 | 2,443,500 |
2014/01/07 | 370 | 378 | 357 | 363 | 4,823,000 |
2014/01/06 | 371 | 375 | 366 | 371 | 3,908,800 |