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 |
---|---|---|---|---|---|
1998/12/30 | 710 | 710 | 710 | 710 | 200 |
1998/12/29 | 700 | 700 | 700 | 700 | 1,700 |
1998/12/28 | 700 | 700 | 700 | 700 | 100 |
1998/12/25 | 619 | 669 | 619 | 660 | 5,500 |
1998/12/25 | 1 -> 1.10 分割 | ||||
1998/12/24 | 760 | 780 | 760 | 780 | 6,400 |
1998/12/22 | 790 | 790 | 760 | 760 | 12,800 |
1998/12/21 | 810 | 810 | 780 | 780 | 5,600 |
1998/12/18 | 820 | 820 | 820 | 820 | 9,700 |
1998/12/17 | 810 | 810 | 800 | 810 | 7,800 |
1998/12/16 | 808 | 810 | 801 | 810 | 16,100 |
1998/12/15 | 810 | 810 | 810 | 810 | 900 |
1998/12/14 | 780 | 810 | 780 | 810 | 2,400 |
1998/12/11 | 840 | 840 | 830 | 840 | 25,600 |
1998/12/10 | 780 | 780 | 780 | 780 | 3,900 |
1998/12/09 | 790 | 800 | 775 | 775 | 18,000 |
1998/12/08 | 775 | 780 | 761 | 762 | 2,100 |
1998/12/07 | 773 | 775 | 773 | 775 | 2,500 |
1998/12/04 | 773 | 775 | 773 | 773 | 3,000 |
1998/12/03 | 775 | 775 | 775 | 775 | 2,400 |
1998/12/02 | 775 | 775 | 775 | 775 | 1,700 |
1998/12/01 | 750 | 770 | 735 | 735 | 10,700 |
1998/11/30 | 750 | 760 | 745 | 756 | 15,700 |
1998/11/27 | 750 | 750 | 730 | 731 | 5,800 |
1998/11/26 | 700 | 700 | 699 | 700 | 2,400 |
1998/11/25 | 680 | 690 | 680 | 690 | 2,000 |
1998/11/24 | 710 | 710 | 700 | 700 | 4,500 |
1998/11/20 | 670 | 710 | 670 | 710 | 28,000 |
1998/11/19 | 646 | 661 | 646 | 661 | 200 |
1998/11/18 | 650 | 655 | 640 | 651 | 11,500 |
1998/11/17 | 660 | 660 | 650 | 650 | 26,900 |
1998/11/12 | 660 | 690 | 660 | 690 | 3,000 |
1998/11/11 | 670 | 670 | 660 | 670 | 6,300 |
1998/11/10 | 690 | 690 | 690 | 690 | 600 |
1998/11/09 | 700 | 700 | 700 | 700 | 1,000 |
1998/11/06 | 651 | 651 | 651 | 651 | 100 |
1998/11/05 | 640 | 641 | 640 | 641 | 5,500 |
1998/11/04 | 680 | 688 | 640 | 640 | 2,500 |
1998/11/02 | 670 | 680 | 670 | 680 | 1,300 |
1998/10/30 | 670 | 670 | 670 | 670 | 2,100 |
1998/10/29 | 651 | 670 | 650 | 670 | 1,400 |
1998/10/28 | 690 | 690 | 690 | 690 | 500 |
1998/10/23 | 700 | 700 | 700 | 700 | 2,900 |
1998/10/22 | 700 | 700 | 641 | 641 | 2,100 |
1998/10/21 | 626 | 700 | 626 | 700 | 2,400 |
1998/10/20 | 750 | 750 | 625 | 625 | 22,200 |
1998/10/19 | 695 | 700 | 695 | 700 | 600 |
1998/10/16 | 695 | 695 | 695 | 695 | 1,300 |
1998/10/15 | 690 | 700 | 621 | 625 | 1,700 |
1998/10/14 | 635 | 700 | 630 | 700 | 2,000 |
1998/10/13 | 635 | 635 | 635 | 635 | 800 |
1998/10/12 | 620 | 630 | 620 | 630 | 900 |
1998/10/08 | 612 | 612 | 610 | 610 | 3,600 |
1998/10/07 | 610 | 612 | 610 | 612 | 3,200 |
1998/10/06 | 650 | 650 | 610 | 610 | 2,900 |
1998/10/05 | 660 | 660 | 650 | 650 | 600 |
1998/10/02 | 680 | 680 | 650 | 650 | 1,800 |
1998/10/01 | 680 | 680 | 680 | 680 | 100 |
1998/09/30 | 650 | 690 | 650 | 690 | 1,700 |
1998/09/28 | 700 | 700 | 700 | 700 | 100 |
1998/09/25 | 680 | 700 | 660 | 700 | 2,200 |
1998/09/24 | 680 | 700 | 660 | 700 | 2,000 |
1998/09/22 | 700 | 700 | 700 | 700 | 3,000 |
1998/09/21 | 740 | 740 | 700 | 700 | 1,200 |
1998/09/18 | 800 | 800 | 730 | 730 | 11,800 |
1998/09/17 | 810 | 811 | 810 | 811 | 9,100 |
1998/09/16 | 810 | 810 | 810 | 810 | 8,400 |
1998/09/14 | 720 | 720 | 710 | 710 | 400 |
1998/09/11 | 710 | 710 | 710 | 710 | 2,000 |
1998/09/10 | 670 | 710 | 670 | 710 | 1,600 |
1998/09/09 | 700 | 700 | 700 | 700 | 800 |
1998/09/08 | 690 | 745 | 690 | 745 | 600 |
1998/09/07 | 720 | 760 | 720 | 760 | 1,000 |
1998/09/04 | 690 | 790 | 690 | 790 | 2,200 |
1998/09/03 | 720 | 720 | 690 | 690 | 4,900 |
1998/09/02 | 630 | 690 | 630 | 690 | 8,200 |
1998/09/01 | 620 | 630 | 620 | 630 | 4,000 |
1998/08/31 | 600 | 615 | 600 | 610 | 4,900 |
1998/08/28 | 620 | 620 | 600 | 600 | 4,600 |
1998/08/27 | 640 | 640 | 640 | 640 | 1,200 |
1998/08/26 | 640 | 650 | 640 | 640 | 3,400 |
1998/08/25 | 670 | 720 | 640 | 640 | 5,100 |
1998/08/24 | 698 | 698 | 690 | 690 | 200 |
1998/08/21 | 758 | 758 | 698 | 698 | 4,200 |
1998/08/20 | 729 | 735 | 715 | 733 | 11,900 |
1998/08/19 | 730 | 730 | 719 | 719 | 500 |
1998/08/18 | 719 | 719 | 719 | 719 | 1,200 |
1998/08/17 | 700 | 700 | 700 | 700 | 300 |
1998/08/14 | 700 | 720 | 699 | 720 | 1,900 |
1998/08/13 | 701 | 710 | 700 | 700 | 3,000 |
1998/08/12 | 710 | 710 | 680 | 680 | 3,200 |
1998/08/11 | 721 | 721 | 721 | 721 | 200 |
1998/08/10 | 740 | 740 | 701 | 701 | 2,700 |
1998/08/07 | 750 | 750 | 740 | 740 | 3,800 |
1998/08/06 | 750 | 750 | 750 | 750 | 1,400 |
1998/08/05 | 732 | 758 | 732 | 758 | 700 |
1998/08/04 | 750 | 750 | 740 | 740 | 3,000 |
1998/08/03 | 759 | 759 | 758 | 758 | 500 |
1998/07/31 | 764 | 764 | 760 | 760 | 1,800 |
1998/07/29 | 741 | 764 | 741 | 760 | 1,600 |
1998/07/28 | 760 | 760 | 750 | 750 | 2,100 |
1998/07/23 | 790 | 790 | 765 | 765 | 2,900 |
1998/07/22 | 763 | 763 | 760 | 760 | 3,200 |
1998/07/21 | 774 | 774 | 761 | 761 | 600 |
1998/07/17 | 780 | 780 | 780 | 780 | 10,900 |
1998/07/16 | 760 | 760 | 760 | 760 | 100 |
1998/07/15 | 760 | 760 | 760 | 760 | 200 |
1998/07/14 | 780 | 780 | 760 | 760 | 1,200 |
1998/07/13 | 760 | 760 | 755 | 760 | 3,100 |
1998/07/10 | 760 | 760 | 760 | 760 | 100 |
1998/07/09 | 779 | 779 | 760 | 760 | 600 |
1998/07/08 | 750 | 750 | 750 | 750 | 700 |
1998/07/07 | 780 | 780 | 780 | 780 | 1,000 |
1998/07/06 | 780 | 780 | 780 | 780 | 800 |
1998/07/03 | 769 | 770 | 741 | 741 | 1,300 |
1998/07/02 | 788 | 788 | 760 | 770 | 3,200 |
1998/07/01 | 789 | 790 | 785 | 790 | 3,200 |
1998/06/30 | 779 | 785 | 779 | 785 | 1,300 |
1998/06/29 | 770 | 770 | 770 | 770 | 300 |
1998/06/26 | 750 | 750 | 740 | 740 | 300 |
1998/06/25 | 740 | 740 | 740 | 740 | 500 |
1998/06/24 | 740 | 740 | 740 | 740 | 200 |
1998/06/23 | 790 | 790 | 790 | 790 | 2,600 |
1998/06/22 | 750 | 750 | 740 | 750 | 400 |
1998/06/19 | 800 | 800 | 760 | 760 | 10,400 |
1998/06/18 | 740 | 797 | 740 | 797 | 19,200 |
1998/06/17 | 740 | 740 | 740 | 740 | 800 |
1998/06/16 | 740 | 740 | 730 | 740 | 1,600 |
1998/06/15 | 770 | 770 | 770 | 770 | 300 |
1998/06/12 | 770 | 800 | 770 | 800 | 500 |
1998/06/11 | 814 | 820 | 800 | 800 | 28,900 |
1998/06/10 | 774 | 774 | 774 | 774 | 200 |
1998/06/09 | 770 | 770 | 760 | 760 | 2,200 |
1998/06/05 | 770 | 770 | 750 | 770 | 2,300 |
1998/06/04 | 750 | 750 | 740 | 740 | 4,000 |
1998/06/03 | 780 | 780 | 770 | 770 | 4,500 |
1998/06/02 | 775 | 780 | 770 | 770 | 6,500 |
1998/06/01 | 795 | 795 | 775 | 775 | 2,400 |
1998/05/28 | 789 | 789 | 789 | 789 | 200 |
1998/05/27 | 769 | 779 | 769 | 779 | 1,000 |
1998/05/26 | 751 | 779 | 740 | 779 | 2,100 |
1998/05/25 | 770 | 780 | 760 | 760 | 1,200 |
1998/05/22 | 789 | 789 | 770 | 780 | 3,200 |
1998/05/21 | 770 | 770 | 770 | 770 | 5,300 |
1998/05/20 | 800 | 800 | 770 | 770 | 10,100 |
1998/05/19 | 780 | 800 | 778 | 800 | 2,500 |
1998/05/18 | 790 | 790 | 780 | 780 | 2,500 |
1998/05/15 | 770 | 770 | 760 | 770 | 3,300 |
1998/05/14 | 770 | 770 | 770 | 770 | 200 |
1998/05/13 | 800 | 800 | 780 | 800 | 3,400 |
1998/05/12 | 790 | 800 | 780 | 790 | 24,900 |
1998/05/11 | 800 | 800 | 800 | 800 | 2,000 |
1998/05/08 | 801 | 801 | 800 | 800 | 700 |
1998/05/07 | 800 | 800 | 800 | 800 | 1,200 |
1998/05/06 | 817 | 817 | 791 | 800 | 11,500 |
1998/05/01 | 800 | 800 | 800 | 800 | 2,000 |
1998/04/30 | 800 | 800 | 800 | 800 | 1,700 |
1998/04/28 | 765 | 800 | 765 | 800 | 4,200 |
1998/04/27 | 820 | 820 | 775 | 775 | 5,700 |
1998/04/24 | 830 | 840 | 830 | 832 | 3,900 |
1998/04/23 | 840 | 840 | 840 | 840 | 2,400 |
1998/04/22 | 780 | 800 | 780 | 800 | 1,100 |
1998/04/21 | 780 | 800 | 780 | 780 | 2,200 |
1998/04/20 | 800 | 800 | 800 | 800 | 9,900 |
1998/04/17 | 800 | 800 | 790 | 800 | 2,600 |
1998/04/16 | 800 | 800 | 780 | 780 | 6,800 |
1998/04/15 | 800 | 800 | 800 | 800 | 100 |
1998/04/14 | 801 | 801 | 800 | 800 | 1,600 |
1998/04/13 | 800 | 800 | 800 | 800 | 300 |
1998/04/10 | 800 | 800 | 800 | 800 | 2,900 |
1998/04/09 | 810 | 820 | 800 | 800 | 1,300 |
1998/04/08 | 811 | 812 | 800 | 800 | 2,600 |
1998/04/07 | 810 | 810 | 810 | 810 | 100 |
1998/04/06 | 800 | 820 | 800 | 810 | 300 |
1998/04/03 | 800 | 800 | 800 | 800 | 1,200 |
1998/04/02 | 840 | 840 | 840 | 840 | 1,100 |
1998/04/01 | 870 | 870 | 850 | 850 | 5,300 |
1998/03/31 | 884 | 884 | 870 | 870 | 36,300 |
1998/03/30 | 820 | 824 | 800 | 824 | 4,000 |
1998/03/27 | 790 | 800 | 780 | 800 | 8,000 |
1998/03/26 | 795 | 795 | 790 | 790 | 2,400 |
1998/03/25 | 780 | 810 | 780 | 805 | 2,000 |
1998/03/24 | 810 | 810 | 790 | 790 | 6,100 |
1998/03/23 | 820 | 840 | 805 | 820 | 9,200 |
1998/03/20 | 730 | 790 | 730 | 790 | 26,100 |
1998/03/19 | 766 | 770 | 730 | 730 | 14,500 |
1998/03/18 | 770 | 770 | 766 | 770 | 2,100 |
1998/03/17 | 770 | 770 | 766 | 766 | 18,200 |
1998/03/16 | 770 | 771 | 766 | 770 | 4,200 |
1998/03/13 | 765 | 771 | 765 | 770 | 600 |
1998/03/12 | 760 | 765 | 755 | 765 | 3,900 |
1998/03/11 | 766 | 766 | 751 | 760 | 1,900 |
1998/03/10 | 760 | 765 | 757 | 765 | 5,500 |
1998/03/09 | 772 | 772 | 750 | 750 | 13,000 |
1998/03/06 | 780 | 780 | 766 | 766 | 1,400 |
1998/03/05 | 766 | 766 | 765 | 766 | 1,800 |
1998/03/04 | 785 | 785 | 766 | 766 | 2,800 |
1998/03/03 | 755 | 765 | 755 | 765 | 6,700 |
1998/03/02 | 745 | 756 | 742 | 753 | 5,800 |
1998/02/27 | 740 | 740 | 725 | 730 | 14,200 |
1998/02/26 | 749 | 749 | 730 | 730 | 1,700 |
1998/02/25 | 750 | 750 | 739 | 739 | 5,300 |
1998/02/24 | 756 | 776 | 740 | 740 | 3,800 |
1998/02/23 | 790 | 790 | 766 | 766 | 3,200 |
1998/02/20 | 790 | 790 | 790 | 790 | 10,500 |
1998/02/19 | 796 | 796 | 766 | 776 | 900 |
1998/02/18 | 800 | 800 | 800 | 800 | 1,900 |
1998/02/17 | 796 | 796 | 796 | 796 | 300 |
1998/02/16 | 796 | 796 | 796 | 796 | 300 |
1998/02/13 | 800 | 800 | 796 | 796 | 2,400 |
1998/02/12 | 796 | 796 | 796 | 796 | 2,900 |
1998/02/10 | 795 | 795 | 790 | 790 | 1,300 |
1998/02/09 | 772 | 775 | 772 | 775 | 200 |
1998/02/06 | 780 | 780 | 761 | 761 | 4,800 |
1998/02/05 | 780 | 780 | 780 | 780 | 100 |
1998/02/04 | 801 | 801 | 791 | 791 | 1,800 |
1998/02/03 | 791 | 791 | 791 | 791 | 200 |
1998/02/02 | 800 | 800 | 800 | 800 | 300 |
1998/01/30 | 835 | 835 | 820 | 820 | 5,700 |
1998/01/29 | 830 | 840 | 830 | 840 | 2,600 |
1998/01/28 | 833 | 840 | 810 | 820 | 3,800 |
1998/01/27 | 848 | 848 | 843 | 843 | 1,100 |
1998/01/26 | 833 | 843 | 833 | 843 | 1,400 |
1998/01/23 | 844 | 844 | 830 | 843 | 5,600 |
1998/01/22 | 847 | 850 | 814 | 814 | 7,700 |
1998/01/21 | 799 | 799 | 799 | 799 | 6,400 |
1998/01/20 | 698 | 699 | 698 | 699 | 5,600 |
1998/01/19 | 627 | 638 | 623 | 638 | 3,900 |
1998/01/16 | 615 | 617 | 615 | 617 | 7,000 |
1998/01/14 | 610 | 610 | 605 | 605 | 200 |
1998/01/13 | 615 | 615 | 615 | 615 | 3,000 |
1998/01/09 | 640 | 640 | 640 | 640 | 100 |
1998/01/08 | 634 | 640 | 610 | 610 | 500 |
1998/01/07 | 659 | 659 | 644 | 644 | 1,200 |
1998/01/06 | 661 | 661 | 661 | 661 | 2,800 |
1998/01/05 | 591 | 591 | 591 | 591 | 100 |