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 |
---|---|---|---|---|---|
1999/12/30 | 630 | 635 | 630 | 630 | 6,500 |
1999/12/29 | 660 | 660 | 625 | 625 | 3,300 |
1999/12/28 | 680 | 690 | 660 | 665 | 9,800 |
1999/12/27 | 696 | 696 | 680 | 695 | 4,100 |
1999/12/24 | 660 | 700 | 660 | 699 | 20,700 |
1999/12/22 | 668 | 675 | 668 | 670 | 20,300 |
1999/12/21 | 670 | 695 | 666 | 668 | 30,100 |
1999/12/20 | 708 | 708 | 665 | 665 | 16,000 |
1999/12/17 | 717 | 717 | 669 | 698 | 15,000 |
1999/12/16 | 719 | 741 | 712 | 721 | 6,900 |
1999/12/15 | 770 | 770 | 707 | 749 | 6,800 |
1999/12/14 | 780 | 780 | 779 | 780 | 3,600 |
1999/12/13 | 800 | 800 | 780 | 780 | 28,900 |
1999/12/10 | 780 | 780 | 769 | 780 | 14,500 |
1999/12/09 | 780 | 780 | 755 | 780 | 5,300 |
1999/12/08 | 750 | 781 | 750 | 753 | 14,500 |
1999/12/07 | 776 | 776 | 758 | 758 | 8,900 |
1999/12/06 | 789 | 789 | 775 | 775 | 16,900 |
1999/12/03 | 787 | 860 | 787 | 791 | 15,200 |
1999/12/02 | 800 | 800 | 782 | 786 | 5,100 |
1999/12/01 | 801 | 805 | 780 | 780 | 8,500 |
1999/11/30 | 810 | 810 | 801 | 801 | 4,000 |
1999/11/29 | 803 | 816 | 803 | 810 | 900 |
1999/11/26 | 801 | 832 | 801 | 818 | 3,000 |
1999/11/25 | 820 | 820 | 800 | 801 | 2,600 |
1999/11/24 | 893 | 900 | 810 | 820 | 7,600 |
1999/11/22 | 830 | 883 | 829 | 883 | 13,900 |
1999/11/19 | 810 | 810 | 782 | 786 | 16,300 |
1999/11/18 | 790 | 790 | 770 | 780 | 12,100 |
1999/11/17 | 750 | 770 | 750 | 750 | 24,900 |
1999/11/16 | 760 | 760 | 730 | 750 | 31,900 |
1999/11/15 | 822 | 822 | 750 | 760 | 13,200 |
1999/11/12 | 890 | 900 | 841 | 841 | 10,300 |
1999/11/11 | 902 | 920 | 897 | 900 | 10,500 |
1999/11/10 | 942 | 943 | 912 | 912 | 3,800 |
1999/11/09 | 920 | 945 | 916 | 945 | 4,300 |
1999/11/08 | 920 | 930 | 920 | 930 | 2,800 |
1999/11/05 | 945 | 946 | 933 | 940 | 2,300 |
1999/11/04 | 975 | 975 | 951 | 951 | 2,300 |
1999/11/02 | 950 | 975 | 950 | 975 | 600 |
1999/11/01 | 999 | 999 | 930 | 950 | 2,400 |
1999/10/29 | 953 | 973 | 934 | 973 | 1,900 |
1999/10/28 | 916 | 930 | 916 | 930 | 4,900 |
1999/10/27 | 930 | 930 | 916 | 916 | 10,500 |
1999/10/26 | 950 | 951 | 930 | 930 | 7,100 |
1999/10/25 | 961 | 970 | 950 | 970 | 1,000 |
1999/10/22 | 1,035 | 1,035 | 961 | 1,000 | 3,200 |
1999/10/21 | 945 | 952 | 945 | 952 | 1,500 |
1999/10/20 | 1,002 | 1,002 | 950 | 954 | 7,400 |
1999/10/19 | 980 | 980 | 980 | 980 | 1,700 |
1999/10/18 | 950 | 993 | 945 | 993 | 4,100 |
1999/10/15 | 955 | 999 | 954 | 993 | 5,400 |
1999/10/14 | 945 | 955 | 945 | 955 | 1,500 |
1999/10/13 | 994 | 994 | 945 | 945 | 2,000 |
1999/10/12 | 998 | 998 | 994 | 994 | 2,300 |
1999/10/08 | 970 | 1,000 | 970 | 1,000 | 4,800 |
1999/10/07 | 1,039 | 1,039 | 1,000 | 1,000 | 1,100 |
1999/10/06 | 990 | 990 | 980 | 980 | 1,900 |
1999/10/05 | 1,045 | 1,045 | 965 | 980 | 1,600 |
1999/10/04 | 1,030 | 1,050 | 1,030 | 1,045 | 6,800 |
1999/10/01 | 1,010 | 1,029 | 1,000 | 1,020 | 6,500 |
1999/09/30 | 949 | 1,050 | 941 | 1,050 | 4,600 |
1999/09/29 | 950 | 950 | 940 | 950 | 7,000 |
1999/09/28 | 950 | 951 | 945 | 948 | 3,700 |
1999/09/27 | 960 | 960 | 950 | 950 | 2,400 |
1999/09/24 | 990 | 994 | 960 | 965 | 13,800 |
1999/09/22 | 1,046 | 1,046 | 1,000 | 1,000 | 7,300 |
1999/09/21 | 1,000 | 1,000 | 985 | 986 | 4,400 |
1999/09/20 | 1,080 | 1,080 | 980 | 990 | 15,800 |
1999/09/17 | 960 | 990 | 960 | 990 | 6,400 |
1999/09/16 | 970 | 974 | 960 | 974 | 7,300 |
1999/09/14 | 970 | 975 | 970 | 975 | 3,900 |
1999/09/13 | 990 | 990 | 961 | 980 | 7,600 |
1999/09/10 | 990 | 990 | 961 | 965 | 7,100 |
1999/09/09 | 967 | 970 | 960 | 960 | 4,100 |
1999/09/08 | 970 | 970 | 966 | 967 | 1,300 |
1999/09/07 | 971 | 979 | 967 | 970 | 3,500 |
1999/09/06 | 990 | 992 | 967 | 967 | 5,200 |
1999/09/03 | 980 | 1,001 | 979 | 990 | 3,200 |
1999/09/02 | 1,049 | 1,049 | 982 | 1,000 | 4,500 |
1999/09/01 | 1,050 | 1,050 | 1,010 | 1,010 | 2,300 |
1999/08/31 | 1,001 | 1,010 | 989 | 1,010 | 4,300 |
1999/08/30 | 1,010 | 1,011 | 1,000 | 1,000 | 6,600 |
1999/08/27 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
1999/08/26 | 1,001 | 1,004 | 1,000 | 1,001 | 4,300 |
1999/08/25 | 1,003 | 1,004 | 1,001 | 1,001 | 1,200 |
1999/08/24 | 1,045 | 1,045 | 1,000 | 1,000 | 1,200 |
1999/08/23 | 1,045 | 1,045 | 1,000 | 1,002 | 2,400 |
1999/08/20 | 980 | 1,000 | 980 | 995 | 21,800 |
1999/08/19 | 1,007 | 1,011 | 1,006 | 1,010 | 1,800 |
1999/08/18 | 1,070 | 1,070 | 1,006 | 1,007 | 3,500 |
1999/08/17 | 1,010 | 1,070 | 1,010 | 1,070 | 2,300 |
1999/08/16 | 1,006 | 1,029 | 1,006 | 1,029 | 2,500 |
1999/08/13 | 1,006 | 1,010 | 1,003 | 1,006 | 4,500 |
1999/08/12 | 1,011 | 1,030 | 1,004 | 1,006 | 4,000 |
1999/08/11 | 1,029 | 1,029 | 1,010 | 1,011 | 3,100 |
1999/08/10 | 1,030 | 1,030 | 1,029 | 1,029 | 1,000 |
1999/08/09 | 1,000 | 1,001 | 1,000 | 1,001 | 600 |
1999/08/06 | 1,010 | 1,039 | 1,010 | 1,020 | 1,800 |
1999/08/05 | 1,041 | 1,041 | 1,010 | 1,010 | 1,900 |
1999/08/04 | 1,064 | 1,065 | 1,027 | 1,041 | 2,600 |
1999/08/03 | 1,039 | 1,070 | 1,039 | 1,070 | 1,100 |
1999/08/02 | 1,059 | 1,059 | 1,050 | 1,059 | 3,400 |
1999/07/30 | 1,060 | 1,061 | 1,010 | 1,059 | 8,100 |
1999/07/29 | 1,070 | 1,120 | 1,060 | 1,120 | 2,300 |
1999/07/28 | 1,096 | 1,100 | 1,071 | 1,091 | 600 |
1999/07/27 | 1,145 | 1,145 | 1,096 | 1,100 | 2,000 |
1999/07/26 | 1,090 | 1,090 | 1,050 | 1,065 | 10,400 |
1999/07/23 | 1,139 | 1,139 | 1,080 | 1,085 | 3,300 |
1999/07/22 | 1,120 | 1,120 | 1,060 | 1,060 | 7,100 |
1999/07/21 | 1,140 | 1,140 | 1,140 | 1,140 | 7,400 |
1999/07/19 | 1,140 | 1,140 | 1,140 | 1,140 | 9,200 |
1999/07/16 | 1,199 | 1,199 | 1,140 | 1,150 | 9,500 |
1999/07/15 | 1,180 | 1,180 | 1,140 | 1,140 | 5,900 |
1999/07/14 | 1,170 | 1,200 | 1,166 | 1,200 | 3,700 |
1999/07/13 | 1,170 | 1,199 | 1,170 | 1,170 | 6,100 |
1999/07/12 | 1,160 | 1,199 | 1,160 | 1,199 | 1,700 |
1999/07/09 | 1,180 | 1,180 | 1,140 | 1,150 | 7,500 |
1999/07/08 | 1,170 | 1,200 | 1,169 | 1,180 | 15,500 |
1999/07/07 | 1,200 | 1,200 | 1,129 | 1,180 | 25,600 |
1999/07/06 | 1,200 | 1,205 | 1,180 | 1,180 | 14,800 |
1999/07/05 | 1,200 | 1,204 | 1,200 | 1,200 | 18,700 |
1999/07/02 | 1,200 | 1,208 | 1,150 | 1,190 | 37,000 |
1999/07/01 | 1,150 | 1,189 | 1,130 | 1,189 | 8,400 |
1999/06/30 | 1,128 | 1,190 | 1,100 | 1,150 | 14,100 |
1999/06/29 | 1,140 | 1,140 | 1,100 | 1,105 | 3,400 |
1999/06/28 | 1,100 | 1,120 | 1,100 | 1,120 | 1,000 |
1999/06/25 | 1,100 | 1,100 | 1,081 | 1,081 | 1,200 |
1999/06/24 | 1,073 | 1,080 | 1,072 | 1,080 | 4,700 |
1999/06/23 | 1,122 | 1,130 | 1,060 | 1,060 | 17,700 |
1999/06/22 | 1,121 | 1,160 | 1,120 | 1,121 | 10,400 |
1999/06/21 | 1,120 | 1,153 | 1,120 | 1,120 | 2,900 |
1999/06/18 | 1,126 | 1,150 | 1,119 | 1,119 | 10,800 |
1999/06/17 | 1,117 | 1,141 | 1,117 | 1,130 | 1,700 |
1999/06/16 | 1,121 | 1,150 | 1,120 | 1,130 | 1,700 |
1999/06/15 | 1,189 | 1,189 | 1,170 | 1,170 | 300 |
1999/06/14 | 1,150 | 1,190 | 1,111 | 1,190 | 1,100 |
1999/06/11 | 1,200 | 1,200 | 1,186 | 1,186 | 34,300 |
1999/06/10 | 1,150 | 1,195 | 1,130 | 1,186 | 18,700 |
1999/06/09 | 1,149 | 1,149 | 1,119 | 1,130 | 800 |
1999/06/08 | 1,105 | 1,150 | 1,105 | 1,150 | 8,000 |
1999/06/07 | 1,180 | 1,180 | 1,100 | 1,104 | 5,000 |
1999/06/04 | 1,160 | 1,160 | 1,090 | 1,090 | 11,000 |
1999/06/03 | 1,195 | 1,195 | 1,160 | 1,160 | 8,200 |
1999/06/02 | 1,160 | 1,200 | 1,160 | 1,170 | 19,200 |
1999/06/01 | 1,121 | 1,150 | 1,101 | 1,150 | 24,800 |
1999/05/31 | 1,065 | 1,066 | 1,050 | 1,061 | 10,800 |
1999/05/28 | 1,060 | 1,089 | 1,060 | 1,065 | 6,300 |
1999/05/27 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
1999/05/26 | 1,030 | 1,051 | 1,030 | 1,050 | 9,200 |
1999/05/25 | 1,100 | 1,100 | 1,050 | 1,050 | 3,500 |
1999/05/24 | 1,155 | 1,155 | 1,110 | 1,130 | 3,800 |
1999/05/21 | 1,040 | 1,150 | 1,040 | 1,150 | 5,100 |
1999/05/20 | 1,160 | 1,160 | 1,120 | 1,140 | 15,100 |
1999/05/19 | 1,140 | 1,150 | 1,120 | 1,142 | 10,100 |
1999/05/18 | 1,150 | 1,150 | 1,131 | 1,131 | 3,200 |
1999/05/17 | 1,111 | 1,120 | 1,111 | 1,120 | 1,300 |
1999/05/14 | 1,145 | 1,180 | 1,132 | 1,150 | 4,800 |
1999/05/13 | 1,146 | 1,166 | 1,146 | 1,146 | 2,000 |
1999/05/12 | 1,145 | 1,190 | 1,145 | 1,190 | 4,500 |
1999/05/11 | 1,173 | 1,173 | 1,159 | 1,160 | 5,500 |
1999/05/10 | 1,172 | 1,210 | 1,172 | 1,210 | 22,700 |
1999/05/07 | 1,170 | 1,200 | 1,170 | 1,200 | 11,600 |
1999/05/06 | 1,200 | 1,200 | 1,161 | 1,180 | 7,900 |
1999/04/30 | 1,149 | 1,160 | 1,131 | 1,160 | 10,700 |
1999/04/28 | 1,120 | 1,150 | 1,100 | 1,150 | 10,800 |
1999/04/27 | 1,160 | 1,170 | 1,120 | 1,135 | 4,500 |
1999/04/26 | 1,180 | 1,180 | 1,120 | 1,160 | 8,000 |
1999/04/23 | 1,091 | 1,150 | 1,080 | 1,120 | 8,000 |
1999/04/22 | 1,092 | 1,092 | 1,060 | 1,091 | 5,900 |
1999/04/21 | 1,100 | 1,150 | 1,091 | 1,110 | 21,200 |
1999/04/20 | 1,140 | 1,220 | 1,140 | 1,200 | 12,500 |
1999/04/19 | 1,247 | 1,247 | 1,201 | 1,220 | 14,300 |
1999/04/16 | 1,251 | 1,251 | 1,240 | 1,249 | 8,200 |
1999/04/15 | 1,260 | 1,260 | 1,220 | 1,251 | 34,800 |
1999/04/14 | 1,131 | 1,270 | 1,130 | 1,251 | 12,800 |
1999/04/13 | 1,151 | 1,151 | 1,125 | 1,125 | 5,100 |
1999/04/12 | 1,110 | 1,150 | 1,110 | 1,115 | 15,200 |
1999/04/09 | 1,180 | 1,180 | 1,101 | 1,150 | 10,900 |
1999/04/08 | 1,190 | 1,190 | 1,121 | 1,185 | 11,200 |
1999/04/07 | 1,270 | 1,310 | 1,221 | 1,250 | 20,600 |
1999/04/06 | 1,210 | 1,400 | 1,210 | 1,330 | 39,800 |
1999/04/05 | 1,100 | 1,231 | 1,100 | 1,200 | 69,700 |
1999/04/02 | 1,031 | 1,031 | 1,020 | 1,031 | 26,700 |
1999/04/01 | 931 | 931 | 931 | 931 | 22,800 |
1999/03/31 | 895 | 900 | 831 | 831 | 13,600 |
1999/03/30 | 870 | 870 | 865 | 865 | 4,100 |
1999/03/29 | 823 | 840 | 823 | 840 | 1,400 |
1999/03/26 | 810 | 810 | 810 | 810 | 400 |
1999/03/25 | 800 | 810 | 800 | 801 | 1,800 |
1999/03/24 | 849 | 849 | 801 | 815 | 3,200 |
1999/03/23 | 849 | 850 | 849 | 849 | 5,200 |
1999/03/19 | 885 | 890 | 850 | 850 | 9,700 |
1999/03/18 | 850 | 870 | 850 | 855 | 10,300 |
1999/03/17 | 830 | 840 | 830 | 830 | 11,800 |
1999/03/16 | 780 | 820 | 780 | 820 | 9,300 |
1999/03/15 | 765 | 775 | 765 | 775 | 5,200 |
1999/03/12 | 761 | 761 | 760 | 760 | 7,700 |
1999/03/11 | 760 | 770 | 760 | 760 | 4,400 |
1999/03/10 | 760 | 760 | 750 | 760 | 9,800 |
1999/03/09 | 750 | 750 | 740 | 750 | 3,600 |
1999/03/08 | 760 | 760 | 735 | 740 | 2,200 |
1999/03/05 | 725 | 750 | 725 | 750 | 1,500 |
1999/03/04 | 760 | 760 | 720 | 721 | 3,900 |
1999/03/03 | 735 | 735 | 720 | 720 | 1,600 |
1999/03/02 | 750 | 760 | 750 | 755 | 5,900 |
1999/03/01 | 710 | 751 | 710 | 750 | 8,200 |
1999/02/26 | 690 | 710 | 690 | 690 | 2,700 |
1999/02/25 | 680 | 700 | 680 | 690 | 4,400 |
1999/02/24 | 710 | 710 | 680 | 680 | 2,900 |
1999/02/23 | 711 | 711 | 711 | 711 | 3,000 |
1999/02/22 | 690 | 690 | 680 | 681 | 2,200 |
1999/02/19 | 730 | 730 | 700 | 700 | 10,200 |
1999/02/18 | 710 | 710 | 690 | 690 | 6,600 |
1999/02/17 | 700 | 700 | 700 | 700 | 3,000 |
1999/02/16 | 710 | 710 | 690 | 700 | 2,500 |
1999/02/15 | 700 | 701 | 700 | 700 | 15,400 |
1999/02/12 | 703 | 703 | 700 | 700 | 6,400 |
1999/02/10 | 703 | 703 | 703 | 703 | 1,100 |
1999/02/09 | 703 | 703 | 703 | 703 | 1,000 |
1999/02/08 | 720 | 720 | 703 | 703 | 700 |
1999/02/05 | 703 | 719 | 703 | 719 | 500 |
1999/02/04 | 702 | 703 | 702 | 703 | 400 |
1999/02/03 | 701 | 701 | 701 | 701 | 400 |
1999/02/02 | 735 | 735 | 735 | 735 | 1,000 |
1999/02/01 | 735 | 735 | 735 | 735 | 1,500 |
1999/01/29 | 730 | 730 | 730 | 730 | 500 |
1999/01/28 | 701 | 739 | 701 | 739 | 900 |
1999/01/27 | 701 | 701 | 700 | 700 | 2,100 |
1999/01/26 | 701 | 701 | 701 | 701 | 500 |
1999/01/25 | 730 | 730 | 701 | 701 | 200 |
1999/01/22 | 730 | 730 | 730 | 730 | 3,000 |
1999/01/21 | 700 | 710 | 700 | 710 | 1,700 |
1999/01/20 | 750 | 750 | 700 | 700 | 13,200 |
1999/01/19 | 700 | 770 | 700 | 750 | 5,500 |
1999/01/18 | 690 | 690 | 690 | 690 | 400 |
1999/01/14 | 700 | 700 | 700 | 700 | 1,000 |
1999/01/13 | 700 | 700 | 700 | 700 | 1,100 |
1999/01/12 | 700 | 700 | 690 | 690 | 1,600 |
1999/01/11 | 710 | 710 | 710 | 710 | 500 |
1999/01/08 | 710 | 718 | 710 | 718 | 500 |
1999/01/07 | 720 | 740 | 720 | 740 | 200 |
1999/01/06 | 700 | 700 | 700 | 700 | 4,700 |
1999/01/05 | 770 | 770 | 770 | 770 | 1,600 |