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 |
---|---|---|---|---|---|
2017/12/29 | 885 | 885 | 878 | 882 | 767,800 |
2017/12/28 | 885 | 894 | 882 | 886 | 1,026,600 |
2017/12/27 | 889 | 897 | 884 | 895 | 694,100 |
2017/12/26 | 887 | 892 | 883 | 886 | 646,000 |
2017/12/25 | 891 | 893 | 888 | 890 | 408,200 |
2017/12/22 | 898 | 901 | 890 | 890 | 615,000 |
2017/12/21 | 900 | 906 | 895 | 896 | 797,500 |
2017/12/20 | 895 | 902 | 894 | 900 | 703,300 |
2017/12/19 | 911 | 917 | 890 | 895 | 1,280,500 |
2017/12/18 | 904 | 914 | 899 | 904 | 1,130,900 |
2017/12/15 | 913 | 915 | 899 | 900 | 1,072,100 |
2017/12/14 | 916 | 920 | 911 | 917 | 1,301,900 |
2017/12/13 | 912 | 917 | 902 | 908 | 1,142,900 |
2017/12/12 | 915 | 915 | 902 | 910 | 1,250,900 |
2017/12/11 | 927 | 928 | 914 | 923 | 1,001,400 |
2017/12/08 | 925 | 934 | 924 | 930 | 1,688,100 |
2017/12/07 | 900 | 919 | 894 | 919 | 836,200 |
2017/12/06 | 919 | 929 | 899 | 904 | 1,952,200 |
2017/12/05 | 894 | 925 | 893 | 923 | 1,848,000 |
2017/12/04 | 893 | 898 | 886 | 888 | 948,600 |
2017/12/01 | 894 | 899 | 888 | 899 | 1,113,800 |
2017/11/30 | 893 | 893 | 880 | 887 | 915,800 |
2017/11/29 | 880 | 890 | 876 | 889 | 1,159,200 |
2017/11/28 | 871 | 879 | 868 | 872 | 934,500 |
2017/11/27 | 901 | 902 | 876 | 877 | 1,286,300 |
2017/11/24 | 902 | 912 | 898 | 900 | 821,200 |
2017/11/22 | 906 | 922 | 905 | 911 | 1,494,200 |
2017/11/21 | 893 | 898 | 888 | 891 | 804,600 |
2017/11/20 | 878 | 894 | 877 | 887 | 1,301,500 |
2017/11/17 | 883 | 883 | 876 | 881 | 1,098,000 |
2017/11/16 | 878 | 891 | 864 | 886 | 1,636,700 |
2017/11/15 | 892 | 900 | 877 | 891 | 2,188,700 |
2017/11/14 | 910 | 916 | 895 | 898 | 1,483,900 |
2017/11/13 | 925 | 931 | 902 | 904 | 1,298,800 |
2017/11/10 | 934 | 943 | 903 | 910 | 2,614,800 |
2017/11/09 | 930 | 943 | 924 | 934 | 2,215,700 |
2017/11/08 | 940 | 948 | 937 | 939 | 2,232,500 |
2017/11/07 | 950 | 953 | 943 | 950 | 1,305,700 |
2017/11/06 | 933 | 952 | 933 | 950 | 1,605,000 |
2017/11/02 | 925 | 939 | 921 | 938 | 1,215,900 |
2017/11/01 | 926 | 932 | 923 | 931 | 1,110,800 |
2017/10/31 | 928 | 928 | 914 | 922 | 1,028,400 |
2017/10/30 | 931 | 934 | 914 | 922 | 2,976,900 |
2017/10/27 | 894 | 932 | 886 | 928 | 3,311,700 |
2017/10/26 | 872 | 903 | 865 | 894 | 5,767,100 |
2017/10/25 | 860 | 870 | 859 | 864 | 1,386,300 |
2017/10/24 | 850 | 858 | 848 | 858 | 2,127,600 |
2017/10/23 | 851 | 851 | 844 | 844 | 697,900 |
2017/10/20 | 846 | 856 | 843 | 847 | 1,023,500 |
2017/10/19 | 841 | 853 | 840 | 853 | 1,378,400 |
2017/10/18 | 841 | 849 | 838 | 838 | 773,000 |
2017/10/17 | 846 | 852 | 841 | 842 | 1,073,700 |
2017/10/16 | 837 | 849 | 835 | 841 | 945,500 |
2017/10/13 | 840 | 851 | 832 | 848 | 1,998,400 |
2017/10/12 | 820 | 854 | 819 | 852 | 4,977,700 |
2017/10/11 | 799 | 827 | 796 | 815 | 4,935,000 |
2017/10/10 | 776 | 782 | 774 | 781 | 1,535,400 |
2017/10/06 | 783 | 785 | 777 | 778 | 997,300 |
2017/10/05 | 785 | 788 | 782 | 783 | 984,300 |
2017/10/04 | 798 | 799 | 789 | 790 | 795,800 |
2017/10/03 | 797 | 802 | 796 | 801 | 1,197,700 |
2017/10/02 | 790 | 800 | 789 | 798 | 1,521,400 |
2017/09/29 | 786 | 790 | 779 | 787 | 1,013,700 |
2017/09/28 | 772 | 786 | 769 | 785 | 1,215,600 |
2017/09/27 | 771 | 774 | 765 | 772 | 832,000 |
2017/09/26 | 776 | 783 | 774 | 778 | 808,300 |
2017/09/25 | 775 | 779 | 772 | 776 | 812,600 |
2017/09/22 | 761 | 769 | 760 | 768 | 1,404,800 |
2017/09/21 | 758 | 759 | 751 | 752 | 1,176,100 |
2017/09/20 | 745 | 755 | 744 | 753 | 1,638,500 |
2017/09/19 | 750 | 751 | 742 | 748 | 1,440,400 |
2017/09/15 | 747 | 755 | 742 | 749 | 1,174,000 |
2017/09/14 | 760 | 762 | 747 | 751 | 1,332,100 |
2017/09/13 | 765 | 767 | 762 | 763 | 767,800 |
2017/09/12 | 772 | 776 | 765 | 765 | 978,500 |
2017/09/11 | 774 | 781 | 767 | 767 | 675,500 |
2017/09/08 | 777 | 782 | 773 | 773 | 604,900 |
2017/09/07 | 774 | 783 | 774 | 777 | 895,600 |
2017/09/06 | 758 | 771 | 753 | 768 | 1,464,100 |
2017/09/05 | 773 | 776 | 759 | 761 | 1,042,300 |
2017/09/04 | 785 | 786 | 770 | 771 | 991,500 |
2017/09/01 | 777 | 788 | 772 | 786 | 953,300 |
2017/08/31 | 779 | 780 | 772 | 775 | 894,100 |
2017/08/30 | 785 | 786 | 773 | 781 | 821,700 |
2017/08/29 | 768 | 785 | 767 | 782 | 1,330,000 |
2017/08/28 | 768 | 776 | 762 | 774 | 1,106,200 |
2017/08/25 | 764 | 770 | 760 | 763 | 956,800 |
2017/08/24 | 756 | 763 | 756 | 762 | 752,200 |
2017/08/23 | 765 | 766 | 755 | 764 | 1,024,000 |
2017/08/22 | 755 | 755 | 747 | 754 | 993,700 |
2017/08/21 | 745 | 762 | 745 | 761 | 731,200 |
2017/08/18 | 740 | 751 | 738 | 750 | 865,300 |
2017/08/17 | 746 | 753 | 740 | 750 | 1,271,900 |
2017/08/16 | 759 | 770 | 755 | 756 | 1,396,100 |
2017/08/15 | 751 | 756 | 747 | 754 | 1,138,800 |
2017/08/14 | 748 | 756 | 745 | 751 | 1,062,100 |
2017/08/10 | 758 | 762 | 751 | 757 | 1,301,400 |
2017/08/09 | 791 | 791 | 765 | 766 | 1,971,900 |
2017/08/08 | 794 | 808 | 779 | 791 | 2,955,500 |
2017/08/07 | 777 | 800 | 777 | 798 | 2,535,100 |
2017/08/04 | 776 | 778 | 771 | 772 | 651,800 |
2017/08/03 | 765 | 780 | 765 | 780 | 1,796,900 |
2017/08/02 | 768 | 768 | 756 | 761 | 886,700 |
2017/08/01 | 767 | 770 | 758 | 766 | 991,300 |
2017/07/31 | 756 | 763 | 752 | 761 | 1,044,100 |
2017/07/28 | 760 | 766 | 752 | 756 | 1,257,300 |
2017/07/27 | 760 | 765 | 755 | 757 | 1,532,900 |
2017/07/26 | 770 | 772 | 761 | 766 | 2,203,500 |
2017/07/25 | 767 | 781 | 764 | 769 | 2,466,400 |
2017/07/24 | 731 | 775 | 731 | 773 | 10,019,000 |
2017/07/21 | 714 | 725 | 713 | 716 | 1,568,400 |
2017/07/20 | 709 | 717 | 709 | 715 | 745,100 |
2017/07/19 | 711 | 717 | 707 | 711 | 1,622,400 |
2017/07/18 | 722 | 723 | 714 | 715 | 688,600 |
2017/07/14 | 717 | 727 | 711 | 727 | 2,110,600 |
2017/07/13 | 718 | 721 | 713 | 716 | 887,800 |
2017/07/12 | 723 | 727 | 715 | 719 | 1,056,700 |
2017/07/11 | 724 | 726 | 716 | 723 | 1,190,500 |
2017/07/10 | 735 | 735 | 721 | 724 | 1,556,500 |
2017/07/07 | 740 | 740 | 722 | 728 | 2,537,900 |
2017/07/06 | 726 | 739 | 726 | 739 | 2,919,700 |
2017/07/05 | 717 | 724 | 714 | 724 | 1,964,400 |
2017/07/04 | 722 | 723 | 712 | 715 | 2,452,200 |
2017/07/03 | 715 | 724 | 714 | 716 | 2,908,000 |
2017/06/30 | 700 | 710 | 698 | 708 | 3,071,700 |
2017/06/29 | 691 | 708 | 685 | 706 | 3,321,500 |
2017/06/28 | 686 | 693 | 682 | 683 | 1,739,500 |
2017/06/27 | 689 | 691 | 683 | 685 | 1,564,900 |
2017/06/26 | 681 | 691 | 676 | 688 | 3,295,800 |
2017/06/23 | 670 | 677 | 657 | 676 | 5,481,800 |
2017/06/22 | 690 | 694 | 673 | 673 | 3,531,600 |
2017/06/21 | 695 | 703 | 691 | 691 | 2,496,600 |
2017/06/20 | 690 | 701 | 688 | 698 | 6,163,900 |
2017/06/19 | 709 | 711 | 697 | 703 | 3,893,300 |
2017/06/16 | 727 | 728 | 709 | 712 | 2,916,100 |
2017/06/15 | 720 | 733 | 719 | 727 | 1,824,700 |
2017/06/14 | 727 | 729 | 720 | 721 | 1,878,700 |
2017/06/13 | 719 | 729 | 718 | 719 | 2,559,300 |
2017/06/12 | 709 | 718 | 705 | 715 | 2,839,300 |
2017/06/09 | 707 | 719 | 700 | 700 | 5,874,300 |
2017/06/08 | 706 | 713 | 702 | 706 | 7,900,400 |
2017/06/07 | 783 | 790 | 705 | 716 | 13,642,500 |
2017/06/06 | 804 | 813 | 800 | 810 | 1,498,200 |
2017/06/05 | 801 | 806 | 800 | 804 | 558,000 |
2017/06/02 | 802 | 802 | 793 | 799 | 1,136,000 |
2017/06/01 | 802 | 802 | 796 | 799 | 1,149,800 |
2017/05/31 | 801 | 803 | 796 | 800 | 957,400 |
2017/05/30 | 801 | 808 | 800 | 806 | 649,300 |
2017/05/29 | 795 | 802 | 795 | 802 | 1,003,000 |
2017/05/26 | 810 | 810 | 789 | 792 | 1,746,100 |
2017/05/25 | 808 | 821 | 798 | 814 | 1,551,300 |
2017/05/24 | 826 | 827 | 817 | 817 | 1,068,400 |
2017/05/23 | 833 | 837 | 821 | 821 | 1,272,900 |
2017/05/22 | 818 | 831 | 809 | 831 | 1,367,700 |
2017/05/19 | 819 | 823 | 808 | 809 | 1,138,100 |
2017/05/18 | 806 | 810 | 800 | 810 | 1,645,500 |
2017/05/17 | 803 | 815 | 800 | 813 | 1,921,000 |
2017/05/16 | 805 | 806 | 789 | 803 | 1,836,000 |
2017/05/15 | 772 | 798 | 771 | 798 | 2,415,600 |
2017/05/12 | 789 | 791 | 763 | 772 | 4,300,500 |
2017/05/11 | 808 | 809 | 794 | 801 | 2,834,100 |
2017/05/10 | 827 | 828 | 806 | 820 | 2,890,500 |
2017/05/09 | 832 | 832 | 827 | 832 | 893,200 |
2017/05/08 | 815 | 830 | 811 | 830 | 1,661,700 |
2017/05/02 | 825 | 827 | 808 | 811 | 2,570,900 |
2017/05/01 | 802 | 815 | 801 | 815 | 2,148,400 |
2017/04/28 | 781 | 793 | 780 | 793 | 1,432,300 |
2017/04/27 | 777 | 782 | 775 | 779 | 988,100 |
2017/04/26 | 783 | 786 | 776 | 784 | 1,703,000 |
2017/04/25 | 779 | 781 | 774 | 777 | 1,144,700 |
2017/04/24 | 780 | 781 | 774 | 779 | 1,039,900 |
2017/04/21 | 768 | 771 | 763 | 770 | 858,500 |
2017/04/20 | 752 | 762 | 749 | 760 | 1,014,900 |
2017/04/19 | 746 | 753 | 743 | 747 | 1,080,300 |
2017/04/18 | 748 | 754 | 744 | 751 | 893,500 |
2017/04/17 | 733 | 739 | 730 | 738 | 849,400 |
2017/04/14 | 742 | 747 | 730 | 732 | 1,370,300 |
2017/04/13 | 757 | 760 | 745 | 750 | 1,509,700 |
2017/04/12 | 762 | 766 | 758 | 766 | 1,380,500 |
2017/04/11 | 763 | 775 | 760 | 766 | 1,626,400 |
2017/04/10 | 753 | 766 | 753 | 764 | 1,885,100 |
2017/04/07 | 737 | 750 | 736 | 746 | 1,575,900 |
2017/04/06 | 756 | 760 | 734 | 735 | 2,013,800 |
2017/04/05 | 757 | 759 | 748 | 756 | 1,594,800 |
2017/04/04 | 762 | 768 | 747 | 749 | 2,048,100 |
2017/04/03 | 759 | 761 | 750 | 754 | 1,468,100 |
2017/03/31 | 758 | 766 | 747 | 749 | 2,009,900 |
2017/03/30 | 766 | 774 | 756 | 757 | 2,367,800 |
2017/03/29 | 779 | 783 | 768 | 772 | 1,623,900 |
2017/03/28 | 784 | 788 | 775 | 779 | 1,113,700 |
2017/03/27 | 777 | 785 | 774 | 774 | 1,096,500 |
2017/03/24 | 771 | 786 | 771 | 784 | 1,029,300 |
2017/03/23 | 776 | 777 | 769 | 771 | 1,155,700 |
2017/03/22 | 782 | 788 | 779 | 781 | 1,194,100 |
2017/03/21 | 792 | 800 | 791 | 793 | 1,035,900 |
2017/03/17 | 800 | 805 | 793 | 794 | 1,359,200 |
2017/03/16 | 797 | 799 | 786 | 796 | 1,408,000 |
2017/03/15 | 809 | 810 | 800 | 802 | 1,196,800 |
2017/03/14 | 808 | 818 | 808 | 813 | 1,045,500 |
2017/03/13 | 809 | 810 | 801 | 807 | 1,029,700 |
2017/03/10 | 818 | 820 | 808 | 811 | 1,349,000 |
2017/03/09 | 814 | 815 | 807 | 811 | 894,800 |
2017/03/08 | 814 | 817 | 809 | 812 | 1,001,100 |
2017/03/07 | 814 | 818 | 809 | 811 | 1,061,800 |
2017/03/06 | 812 | 819 | 810 | 814 | 1,318,900 |
2017/03/03 | 814 | 818 | 803 | 806 | 1,232,400 |
2017/03/02 | 822 | 826 | 816 | 819 | 1,563,300 |
2017/03/01 | 816 | 818 | 806 | 813 | 1,578,000 |
2017/02/28 | 815 | 827 | 812 | 814 | 1,843,800 |
2017/02/27 | 828 | 828 | 813 | 815 | 1,343,500 |
2017/02/24 | 826 | 836 | 825 | 828 | 1,495,800 |
2017/02/23 | 830 | 833 | 826 | 830 | 1,149,700 |
2017/02/22 | 843 | 847 | 830 | 834 | 1,447,600 |
2017/02/21 | 849 | 853 | 842 | 843 | 1,125,800 |
2017/02/20 | 848 | 853 | 848 | 850 | 740,700 |
2017/02/17 | 852 | 860 | 846 | 856 | 1,035,000 |
2017/02/16 | 859 | 863 | 855 | 858 | 1,305,500 |
2017/02/15 | 880 | 880 | 864 | 867 | 1,782,200 |
2017/02/14 | 866 | 884 | 863 | 876 | 2,560,200 |
2017/02/13 | 867 | 867 | 852 | 861 | 1,777,500 |
2017/02/10 | 865 | 874 | 853 | 856 | 3,276,300 |
2017/02/09 | 834 | 874 | 834 | 870 | 7,092,400 |
2017/02/08 | 807 | 825 | 793 | 825 | 4,775,400 |
2017/02/07 | 800 | 802 | 791 | 797 | 2,253,100 |
2017/02/06 | 801 | 807 | 793 | 797 | 2,062,600 |
2017/02/03 | 793 | 797 | 788 | 792 | 1,598,400 |
2017/02/02 | 803 | 804 | 789 | 793 | 1,413,600 |
2017/02/01 | 782 | 799 | 782 | 799 | 1,769,300 |
2017/01/31 | 791 | 793 | 786 | 788 | 1,952,900 |
2017/01/30 | 806 | 806 | 797 | 805 | 1,468,100 |
2017/01/27 | 810 | 810 | 795 | 802 | 1,261,900 |
2017/01/26 | 796 | 810 | 795 | 807 | 2,743,200 |
2017/01/25 | 785 | 790 | 779 | 789 | 1,533,400 |
2017/01/24 | 765 | 777 | 764 | 776 | 1,260,600 |
2017/01/23 | 764 | 769 | 760 | 763 | 674,700 |
2017/01/20 | 770 | 774 | 763 | 767 | 1,173,500 |
2017/01/19 | 786 | 790 | 770 | 777 | 1,118,700 |
2017/01/18 | 760 | 781 | 753 | 780 | 1,656,000 |
2017/01/17 | 776 | 778 | 761 | 763 | 1,501,100 |
2017/01/16 | 791 | 793 | 779 | 782 | 991,700 |
2017/01/13 | 795 | 795 | 786 | 791 | 900,500 |
2017/01/12 | 785 | 798 | 785 | 792 | 1,381,400 |
2017/01/11 | 790 | 793 | 783 | 785 | 1,300,300 |
2017/01/10 | 794 | 803 | 789 | 794 | 1,853,400 |
2017/01/06 | 785 | 793 | 784 | 788 | 1,166,000 |
2017/01/05 | 795 | 795 | 780 | 792 | 1,939,400 |
2017/01/04 | 783 | 797 | 779 | 795 | 2,039,100 |