建設技術研究所(9621)の株価時系列情報
建設技術研究所(9621)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 |
|---|---|---|---|---|---|
| 1997/12/30 | 591 | 591 | 570 | 585 | 1,900 |
| 1997/12/29 | 591 | 591 | 591 | 591 | 500 |
| 1997/12/26 | 598 | 598 | 591 | 598 | 7,400 |
| 1997/12/25 | 598 | 598 | 598 | 598 | 2,100 |
| 1997/12/25 | 1 -> 1.10 分割 | ||||
| 1997/12/24 | 779 | 779 | 767 | 779 | 3,700 |
| 1997/12/22 | 820 | 820 | 800 | 800 | 3,400 |
| 1997/12/19 | 820 | 820 | 800 | 800 | 11,900 |
| 1997/12/18 | 800 | 800 | 780 | 781 | 3,600 |
| 1997/12/17 | 780 | 800 | 780 | 780 | 6,800 |
| 1997/12/16 | 750 | 750 | 750 | 750 | 4,900 |
| 1997/12/15 | 780 | 780 | 725 | 770 | 2,700 |
| 1997/12/12 | 785 | 785 | 750 | 780 | 2,200 |
| 1997/12/11 | 825 | 825 | 785 | 785 | 35,900 |
| 1997/12/10 | 790 | 800 | 790 | 795 | 5,600 |
| 1997/12/09 | 800 | 800 | 790 | 800 | 1,400 |
| 1997/12/08 | 800 | 800 | 790 | 790 | 900 |
| 1997/12/05 | 800 | 805 | 780 | 799 | 1,600 |
| 1997/12/04 | 810 | 830 | 810 | 820 | 3,200 |
| 1997/12/03 | 770 | 805 | 770 | 800 | 2,800 |
| 1997/12/02 | 760 | 760 | 750 | 750 | 18,100 |
| 1997/12/01 | 730 | 765 | 730 | 760 | 18,800 |
| 1997/11/28 | 710 | 710 | 710 | 710 | 10,000 |
| 1997/11/27 | 650 | 650 | 610 | 610 | 5,100 |
| 1997/11/26 | 740 | 740 | 676 | 676 | 3,300 |
| 1997/11/25 | 736 | 736 | 736 | 736 | 3,000 |
| 1997/11/21 | 864 | 864 | 836 | 836 | 3,700 |
| 1997/11/20 | 854 | 854 | 830 | 854 | 12,200 |
| 1997/11/19 | 860 | 860 | 830 | 830 | 1,900 |
| 1997/11/18 | 860 | 860 | 860 | 860 | 6,100 |
| 1997/11/17 | 900 | 900 | 860 | 860 | 2,700 |
| 1997/11/14 | 880 | 880 | 880 | 880 | 300 |
| 1997/11/13 | 870 | 870 | 870 | 870 | 200 |
| 1997/11/12 | 890 | 900 | 890 | 890 | 6,100 |
| 1997/11/11 | 880 | 900 | 880 | 890 | 4,900 |
| 1997/11/10 | 860 | 870 | 860 | 870 | 500 |
| 1997/11/07 | 900 | 900 | 890 | 900 | 1,800 |
| 1997/11/06 | 900 | 900 | 900 | 900 | 2,100 |
| 1997/11/05 | 900 | 910 | 900 | 900 | 2,300 |
| 1997/11/04 | 920 | 920 | 920 | 920 | 500 |
| 1997/10/31 | 940 | 940 | 940 | 940 | 3,300 |
| 1997/10/30 | 920 | 920 | 920 | 920 | 400 |
| 1997/10/29 | 920 | 920 | 920 | 920 | 100 |
| 1997/10/28 | 920 | 920 | 915 | 915 | 300 |
| 1997/10/27 | 915 | 915 | 915 | 915 | 1,100 |
| 1997/10/23 | 970 | 970 | 965 | 965 | 3,400 |
| 1997/10/22 | 965 | 965 | 955 | 965 | 8,100 |
| 1997/10/21 | 970 | 970 | 965 | 965 | 8,000 |
| 1997/10/20 | 960 | 970 | 950 | 970 | 10,000 |
| 1997/10/17 | 950 | 950 | 930 | 940 | 2,800 |
| 1997/10/16 | 950 | 950 | 920 | 931 | 2,400 |
| 1997/10/15 | 950 | 950 | 930 | 950 | 800 |
| 1997/10/14 | 970 | 970 | 960 | 960 | 700 |
| 1997/10/13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,600 |
| 1997/10/09 | 1,000 | 1,000 | 998 | 998 | 700 |
| 1997/10/08 | 981 | 1,000 | 979 | 1,000 | 3,400 |
| 1997/10/06 | 870 | 870 | 870 | 870 | 4,800 |
| 1997/10/03 | 850 | 880 | 850 | 880 | 8,600 |
| 1997/10/01 | 1,000 | 1,040 | 1,000 | 1,000 | 5,400 |
| 1997/09/30 | 1,040 | 1,050 | 1,000 | 1,040 | 5,100 |
| 1997/09/29 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 1997/09/26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,500 |
| 1997/09/25 | 1,120 | 1,120 | 1,100 | 1,100 | 1,100 |
| 1997/09/24 | 1,130 | 1,130 | 1,120 | 1,120 | 1,000 |
| 1997/09/22 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 |
| 1997/09/19 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 |
| 1997/09/18 | 1,050 | 1,050 | 1,020 | 1,020 | 24,300 |
| 1997/09/17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,500 |
| 1997/09/16 | 1,080 | 1,080 | 1,060 | 1,060 | 1,200 |
| 1997/09/12 | 1,140 | 1,140 | 1,080 | 1,080 | 2,500 |
| 1997/09/11 | 1,140 | 1,140 | 1,120 | 1,140 | 400 |
| 1997/09/10 | 1,140 | 1,140 | 1,120 | 1,120 | 800 |
| 1997/09/09 | 1,120 | 1,140 | 1,100 | 1,100 | 1,100 |
| 1997/09/08 | 1,140 | 1,140 | 1,140 | 1,140 | 500 |
| 1997/09/05 | 1,140 | 1,140 | 1,130 | 1,130 | 300 |
| 1997/09/04 | 1,150 | 1,150 | 1,140 | 1,140 | 1,200 |
| 1997/09/03 | 1,130 | 1,130 | 1,080 | 1,120 | 2,100 |
| 1997/09/02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/09/01 | 1,100 | 1,100 | 1,080 | 1,100 | 4,000 |
| 1997/08/29 | 1,090 | 1,090 | 1,090 | 1,090 | 200 |
| 1997/08/28 | 1,050 | 1,100 | 1,040 | 1,100 | 3,200 |
| 1997/08/27 | 1,060 | 1,060 | 1,050 | 1,050 | 900 |
| 1997/08/26 | 1,040 | 1,050 | 1,030 | 1,050 | 400 |
| 1997/08/25 | 1,060 | 1,060 | 1,030 | 1,030 | 2,700 |
| 1997/08/22 | 1,060 | 1,060 | 1,040 | 1,060 | 2,200 |
| 1997/08/21 | 1,060 | 1,070 | 1,040 | 1,040 | 2,900 |
| 1997/08/20 | 1,100 | 1,100 | 1,080 | 1,080 | 10,200 |
| 1997/08/19 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 1997/08/18 | 1,090 | 1,090 | 1,070 | 1,070 | 2,400 |
| 1997/08/15 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 1997/08/14 | 1,050 | 1,050 | 1,020 | 1,020 | 3,700 |
| 1997/08/13 | 1,020 | 1,040 | 1,020 | 1,030 | 600 |
| 1997/08/12 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1997/08/11 | 1,070 | 1,070 | 1,020 | 1,020 | 1,400 |
| 1997/08/08 | 1,030 | 1,040 | 1,000 | 1,040 | 8,200 |
| 1997/08/07 | 1,040 | 1,040 | 1,030 | 1,030 | 5,100 |
| 1997/08/06 | 1,030 | 1,050 | 1,020 | 1,020 | 700 |
| 1997/08/05 | 1,050 | 1,050 | 1,020 | 1,020 | 4,800 |
| 1997/08/04 | 1,060 | 1,060 | 1,050 | 1,050 | 1,100 |
| 1997/08/01 | 1,090 | 1,090 | 1,020 | 1,040 | 7,900 |
| 1997/07/31 | 1,080 | 1,090 | 1,050 | 1,050 | 3,400 |
| 1997/07/30 | 1,090 | 1,090 | 1,080 | 1,080 | 3,200 |
| 1997/07/29 | 1,100 | 1,100 | 1,080 | 1,080 | 13,900 |
| 1997/07/28 | 1,080 | 1,080 | 1,000 | 1,020 | 15,800 |
| 1997/07/25 | 1,100 | 1,100 | 1,080 | 1,080 | 16,900 |
| 1997/07/24 | 1,150 | 1,150 | 1,110 | 1,110 | 5,200 |
| 1997/07/23 | 1,190 | 1,190 | 1,150 | 1,170 | 8,500 |
| 1997/07/22 | 1,160 | 1,200 | 1,150 | 1,150 | 7,100 |
| 1997/07/18 | 1,160 | 1,180 | 1,150 | 1,160 | 33,700 |
| 1997/07/17 | 1,300 | 1,300 | 1,200 | 1,220 | 38,300 |
| 1997/07/16 | 1,350 | 1,350 | 1,260 | 1,320 | 13,400 |
| 1997/07/15 | 1,310 | 1,350 | 1,300 | 1,310 | 8,000 |
| 1997/07/14 | 1,370 | 1,370 | 1,300 | 1,300 | 5,300 |
| 1997/07/11 | 1,410 | 1,410 | 1,370 | 1,380 | 11,700 |
| 1997/07/10 | 1,410 | 1,410 | 1,400 | 1,410 | 2,500 |
| 1997/07/09 | 1,410 | 1,410 | 1,400 | 1,410 | 7,600 |
| 1997/07/08 | 1,470 | 1,470 | 1,400 | 1,420 | 10,600 |
| 1997/07/07 | 1,450 | 1,450 | 1,430 | 1,450 | 1,800 |
| 1997/07/04 | 1,480 | 1,480 | 1,450 | 1,450 | 5,400 |
| 1997/07/03 | 1,500 | 1,500 | 1,490 | 1,490 | 1,700 |
| 1997/07/02 | 1,500 | 1,500 | 1,490 | 1,500 | 3,000 |
| 1997/07/01 | 1,490 | 1,520 | 1,490 | 1,500 | 16,200 |
| 1997/06/30 | 1,500 | 1,500 | 1,480 | 1,480 | 7,600 |
| 1997/06/27 | 1,480 | 1,500 | 1,470 | 1,500 | 6,200 |
| 1997/06/26 | 1,470 | 1,500 | 1,470 | 1,480 | 7,900 |
| 1997/06/25 | 1,470 | 1,470 | 1,460 | 1,460 | 1,300 |
| 1997/06/24 | 1,480 | 1,480 | 1,470 | 1,470 | 2,900 |
| 1997/06/23 | 1,490 | 1,490 | 1,480 | 1,480 | 5,200 |
| 1997/06/20 | 1,530 | 1,530 | 1,500 | 1,500 | 8,400 |
| 1997/06/19 | 1,500 | 1,500 | 1,470 | 1,500 | 8,900 |
| 1997/06/18 | 1,500 | 1,510 | 1,480 | 1,500 | 8,100 |
| 1997/06/17 | 1,530 | 1,550 | 1,480 | 1,490 | 11,400 |
| 1997/06/16 | 1,490 | 1,500 | 1,490 | 1,500 | 7,100 |
| 1997/06/13 | 1,470 | 1,500 | 1,470 | 1,470 | 10,300 |
| 1997/06/12 | 1,510 | 1,530 | 1,500 | 1,500 | 16,500 |
| 1997/06/11 | 1,580 | 1,580 | 1,530 | 1,530 | 31,900 |
| 1997/06/10 | 1,490 | 1,550 | 1,480 | 1,550 | 70,800 |
| 1997/06/09 | 1,480 | 1,480 | 1,450 | 1,470 | 6,000 |
| 1997/06/06 | 1,480 | 1,480 | 1,480 | 1,480 | 400 |
| 1997/06/05 | 1,490 | 1,500 | 1,470 | 1,480 | 5,800 |
| 1997/06/04 | 1,470 | 1,490 | 1,470 | 1,490 | 1,600 |
| 1997/06/03 | 1,500 | 1,500 | 1,470 | 1,480 | 3,700 |
| 1997/06/02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,600 |
| 1997/05/30 | 1,530 | 1,530 | 1,430 | 1,430 | 3,700 |
| 1997/05/29 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 1997/05/28 | 1,510 | 1,530 | 1,500 | 1,530 | 3,400 |
| 1997/05/27 | 1,510 | 1,510 | 1,510 | 1,510 | 300 |
| 1997/05/26 | 1,500 | 1,520 | 1,500 | 1,500 | 2,500 |
| 1997/05/23 | 1,530 | 1,530 | 1,500 | 1,520 | 3,000 |
| 1997/05/22 | 1,460 | 1,500 | 1,460 | 1,500 | 3,200 |
| 1997/05/21 | 1,510 | 1,530 | 1,500 | 1,500 | 2,000 |
| 1997/05/20 | 1,540 | 1,540 | 1,500 | 1,510 | 7,000 |
| 1997/05/19 | 1,500 | 1,500 | 1,460 | 1,500 | 6,700 |
| 1997/05/16 | 1,540 | 1,540 | 1,510 | 1,540 | 2,400 |
| 1997/05/15 | 1,470 | 1,480 | 1,470 | 1,480 | 7,500 |
| 1997/05/14 | 1,480 | 1,480 | 1,470 | 1,480 | 8,900 |
| 1997/05/13 | 1,500 | 1,530 | 1,500 | 1,500 | 5,300 |
| 1997/05/12 | 1,430 | 1,480 | 1,430 | 1,480 | 3,900 |
| 1997/05/09 | 1,450 | 1,450 | 1,430 | 1,450 | 34,900 |
| 1997/05/08 | 1,450 | 1,450 | 1,430 | 1,440 | 11,700 |
| 1997/05/07 | 1,460 | 1,460 | 1,430 | 1,450 | 35,100 |
| 1997/05/06 | 1,530 | 1,530 | 1,430 | 1,440 | 103,400 |
| 1997/05/02 | 1,540 | 1,540 | 1,530 | 1,530 | 1,400 |
| 1997/05/01 | 1,550 | 1,550 | 1,500 | 1,530 | 10,100 |
| 1997/04/30 | 1,540 | 1,540 | 1,510 | 1,540 | 7,500 |
| 1997/04/28 | 1,550 | 1,550 | 1,530 | 1,550 | 300 |
| 1997/04/25 | 1,550 | 1,550 | 1,500 | 1,540 | 4,900 |
| 1997/04/24 | 1,550 | 1,560 | 1,540 | 1,550 | 2,400 |
| 1997/04/23 | 1,560 | 1,560 | 1,560 | 1,560 | 3,100 |
| 1997/04/22 | 1,470 | 1,500 | 1,470 | 1,500 | 18,500 |
| 1997/04/21 | 1,540 | 1,550 | 1,520 | 1,550 | 17,400 |
| 1997/04/18 | 1,500 | 1,500 | 1,500 | 1,500 | 16,300 |
| 1997/04/17 | 1,590 | 1,590 | 1,590 | 1,590 | 200 |
| 1997/04/16 | 1,510 | 1,570 | 1,510 | 1,560 | 2,100 |
| 1997/04/15 | 1,540 | 1,580 | 1,510 | 1,540 | 3,400 |
| 1997/04/14 | 1,640 | 1,640 | 1,600 | 1,600 | 300 |
| 1997/04/11 | 1,560 | 1,640 | 1,560 | 1,640 | 2,000 |
| 1997/04/10 | 1,650 | 1,650 | 1,620 | 1,620 | 1,300 |
| 1997/04/09 | 1,570 | 1,590 | 1,560 | 1,560 | 4,000 |
| 1997/04/08 | 1,600 | 1,600 | 1,600 | 1,600 | 5,700 |
| 1997/04/07 | 1,620 | 1,620 | 1,600 | 1,620 | 5,900 |
| 1997/04/04 | 1,650 | 1,700 | 1,620 | 1,680 | 8,900 |
| 1997/04/03 | 1,650 | 1,680 | 1,580 | 1,680 | 9,100 |
| 1997/04/02 | 1,730 | 1,730 | 1,650 | 1,650 | 5,800 |
| 1997/04/01 | 1,650 | 1,710 | 1,630 | 1,700 | 14,800 |
| 1997/03/31 | 1,550 | 1,630 | 1,550 | 1,600 | 3,500 |
| 1997/03/28 | 1,480 | 1,600 | 1,480 | 1,600 | 8,200 |
| 1997/03/27 | 1,490 | 1,500 | 1,480 | 1,480 | 2,500 |
| 1997/03/26 | 1,460 | 1,480 | 1,460 | 1,480 | 2,000 |
| 1997/03/25 | 1,500 | 1,500 | 1,400 | 1,440 | 30,600 |
| 1997/03/24 | 1,480 | 1,500 | 1,480 | 1,500 | 2,800 |
| 1997/03/21 | 1,530 | 1,530 | 1,480 | 1,480 | 2,500 |
| 1997/03/19 | 1,500 | 1,500 | 1,480 | 1,500 | 11,900 |
| 1997/03/18 | 1,530 | 1,530 | 1,480 | 1,500 | 163,600 |
| 1997/03/17 | 1,610 | 1,610 | 1,500 | 1,500 | 161,500 |
| 1997/03/14 | 1,620 | 1,620 | 1,570 | 1,580 | 13,100 |
| 1997/03/13 | 1,690 | 1,690 | 1,620 | 1,620 | 1,600 |
| 1997/03/12 | 1,690 | 1,700 | 1,680 | 1,690 | 9,700 |
| 1997/03/11 | 1,700 | 1,700 | 1,650 | 1,700 | 17,500 |
| 1997/03/10 | 1,760 | 1,760 | 1,740 | 1,740 | 8,700 |
| 1997/03/07 | 1,800 | 1,830 | 1,760 | 1,800 | 7,100 |
| 1997/03/06 | 1,880 | 1,880 | 1,850 | 1,860 | 11,700 |
| 1997/03/05 | 1,900 | 1,900 | 1,890 | 1,900 | 11,100 |
| 1997/03/04 | 1,900 | 1,900 | 1,890 | 1,900 | 17,700 |
| 1997/03/03 | 1,900 | 1,900 | 1,900 | 1,900 | 7,700 |
| 1997/02/28 | 1,920 | 1,920 | 1,890 | 1,900 | 8,400 |
| 1997/02/27 | 1,940 | 1,940 | 1,920 | 1,920 | 17,900 |
| 1997/02/26 | 1,960 | 2,000 | 1,940 | 1,940 | 8,700 |
| 1997/02/25 | 2,060 | 2,060 | 1,980 | 2,000 | 13,800 |
| 1997/02/24 | 2,100 | 2,100 | 2,100 | 2,100 | 1,400 |
| 1997/02/21 | 2,100 | 2,100 | 2,100 | 2,100 | 2,500 |
| 1997/02/20 | 2,100 | 2,110 | 2,080 | 2,100 | 38,200 |
| 1997/02/19 | 2,080 | 2,100 | 2,080 | 2,100 | 9,200 |
| 1997/02/18 | 2,080 | 2,080 | 2,080 | 2,080 | 600 |
| 1997/02/17 | 2,040 | 2,100 | 2,040 | 2,080 | 5,700 |
| 1997/02/14 | 2,010 | 2,010 | 1,990 | 2,000 | 7,000 |
| 1997/02/13 | 2,000 | 2,010 | 1,990 | 2,000 | 6,100 |
| 1997/02/12 | 2,100 | 2,100 | 2,000 | 2,000 | 1,500 |
| 1997/02/10 | 2,150 | 2,150 | 2,150 | 2,150 | 2,400 |
| 1997/02/07 | 2,150 | 2,150 | 2,150 | 2,150 | 300 |
| 1997/02/06 | 2,170 | 2,170 | 2,150 | 2,150 | 700 |
| 1997/02/04 | 2,150 | 2,150 | 2,150 | 2,150 | 900 |
| 1997/02/03 | 2,200 | 2,200 | 2,150 | 2,150 | 1,700 |
| 1997/01/31 | 2,190 | 2,190 | 2,150 | 2,190 | 2,500 |
| 1997/01/30 | 2,140 | 2,140 | 2,140 | 2,140 | 300 |
| 1997/01/29 | 2,140 | 2,140 | 2,140 | 2,140 | 700 |
| 1997/01/28 | 2,150 | 2,200 | 2,140 | 2,140 | 4,500 |
| 1997/01/27 | 2,140 | 2,140 | 2,130 | 2,140 | 4,900 |
| 1997/01/24 | 2,150 | 2,150 | 2,140 | 2,140 | 4,700 |
| 1997/01/23 | 2,150 | 2,150 | 2,130 | 2,130 | 13,400 |
| 1997/01/22 | 2,120 | 2,120 | 2,100 | 2,120 | 1,400 |
| 1997/01/21 | 2,120 | 2,120 | 2,040 | 2,120 | 4,400 |
| 1997/01/20 | 2,230 | 2,230 | 2,230 | 2,230 | 5,700 |
| 1997/01/17 | 2,230 | 2,240 | 2,230 | 2,230 | 6,500 |
| 1997/01/16 | 2,150 | 2,180 | 2,120 | 2,120 | 1,200 |
| 1997/01/14 | 2,290 | 2,290 | 2,180 | 2,190 | 3,000 |
| 1997/01/13 | 2,250 | 2,250 | 2,250 | 2,250 | 200 |
| 1997/01/10 | 2,350 | 2,350 | 2,250 | 2,270 | 3,200 |
| 1997/01/09 | 2,410 | 2,410 | 2,350 | 2,350 | 1,900 |
| 1997/01/08 | 2,450 | 2,450 | 2,410 | 2,410 | 600 |
| 1997/01/07 | 2,460 | 2,460 | 2,450 | 2,450 | 4,900 |
| 1997/01/06 | 2,460 | 2,460 | 2,460 | 2,460 | 900 |