日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ