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 |
---|---|---|---|---|---|
2001/12/28 | 531 | 550 | 531 | 550 | 1,000 |
2001/12/27 | 531 | 532 | 530 | 530 | 1,700 |
2001/12/26 | 527 | 540 | 527 | 531 | 1,600 |
2001/12/25 | 535 | 550 | 535 | 550 | 2,000 |
2001/12/21 | 566 | 566 | 550 | 561 | 7,400 |
2001/12/20 | 560 | 564 | 560 | 561 | 14,400 |
2001/12/19 | 557 | 560 | 541 | 560 | 6,900 |
2001/12/18 | 539 | 555 | 539 | 555 | 7,400 |
2001/12/17 | 539 | 539 | 533 | 533 | 1,700 |
2001/12/14 | 530 | 539 | 530 | 539 | 15,200 |
2001/12/13 | 554 | 560 | 552 | 560 | 3,500 |
2001/12/12 | 565 | 565 | 547 | 564 | 1,800 |
2001/12/11 | 569 | 569 | 551 | 551 | 30,600 |
2001/12/10 | 540 | 546 | 536 | 541 | 9,200 |
2001/12/07 | 550 | 550 | 540 | 549 | 5,300 |
2001/12/06 | 555 | 555 | 540 | 541 | 2,000 |
2001/12/05 | 549 | 549 | 542 | 542 | 800 |
2001/12/04 | 515 | 530 | 515 | 530 | 5,200 |
2001/12/03 | 531 | 545 | 520 | 521 | 3,200 |
2001/11/30 | 560 | 560 | 530 | 530 | 4,000 |
2001/11/29 | 551 | 570 | 532 | 532 | 5,400 |
2001/11/28 | 547 | 560 | 547 | 551 | 2,600 |
2001/11/27 | 578 | 578 | 576 | 577 | 3,400 |
2001/11/26 | 559 | 579 | 559 | 579 | 2,000 |
2001/11/22 | 579 | 579 | 560 | 565 | 3,900 |
2001/11/21 | 530 | 560 | 530 | 560 | 800 |
2001/11/20 | 579 | 579 | 530 | 530 | 11,200 |
2001/11/19 | 563 | 579 | 563 | 569 | 5,200 |
2001/11/16 | 560 | 565 | 559 | 565 | 9,000 |
2001/11/15 | 551 | 561 | 551 | 561 | 2,800 |
2001/11/14 | 552 | 559 | 542 | 556 | 1,600 |
2001/11/12 | 560 | 560 | 535 | 535 | 1,800 |
2001/11/09 | 535 | 545 | 535 | 536 | 2,200 |
2001/11/08 | 560 | 565 | 560 | 565 | 3,100 |
2001/11/07 | 560 | 565 | 558 | 565 | 8,900 |
2001/11/06 | 559 | 560 | 551 | 559 | 5,000 |
2001/11/05 | 558 | 558 | 550 | 558 | 6,300 |
2001/11/02 | 555 | 558 | 544 | 549 | 4,600 |
2001/11/01 | 530 | 555 | 529 | 555 | 10,200 |
2001/10/31 | 557 | 557 | 556 | 557 | 2,400 |
2001/10/30 | 547 | 555 | 540 | 542 | 1,400 |
2001/10/29 | 567 | 568 | 546 | 546 | 3,200 |
2001/10/26 | 568 | 568 | 542 | 568 | 3,800 |
2001/10/25 | 565 | 568 | 564 | 568 | 3,600 |
2001/10/24 | 568 | 568 | 554 | 562 | 5,100 |
2001/10/23 | 560 | 563 | 541 | 563 | 11,800 |
2001/10/22 | 569 | 569 | 535 | 569 | 4,500 |
2001/10/19 | 559 | 563 | 550 | 562 | 18,100 |
2001/10/18 | 548 | 560 | 547 | 560 | 7,500 |
2001/10/17 | 531 | 540 | 531 | 540 | 5,000 |
2001/10/16 | 549 | 550 | 547 | 550 | 700 |
2001/10/15 | 540 | 550 | 521 | 550 | 2,800 |
2001/10/12 | 550 | 550 | 545 | 550 | 3,700 |
2001/10/11 | 550 | 550 | 537 | 550 | 3,200 |
2001/10/10 | 532 | 550 | 532 | 532 | 2,100 |
2001/10/09 | 550 | 550 | 520 | 520 | 1,700 |
2001/10/05 | 548 | 559 | 545 | 559 | 3,000 |
2001/10/04 | 562 | 563 | 551 | 563 | 6,000 |
2001/10/03 | 560 | 562 | 553 | 562 | 3,900 |
2001/10/02 | 560 | 569 | 557 | 562 | 7,200 |
2001/10/01 | 540 | 545 | 539 | 545 | 4,900 |
2001/09/28 | 517 | 540 | 517 | 539 | 2,600 |
2001/09/27 | 540 | 540 | 515 | 515 | 3,200 |
2001/09/26 | 539 | 539 | 531 | 538 | 1,400 |
2001/09/25 | 539 | 539 | 528 | 538 | 4,900 |
2001/09/21 | 539 | 539 | 519 | 529 | 4,700 |
2001/09/20 | 537 | 537 | 517 | 530 | 13,100 |
2001/09/19 | 490 | 545 | 490 | 527 | 8,300 |
2001/09/18 | 541 | 541 | 536 | 536 | 1,700 |
2001/09/17 | 495 | 496 | 490 | 496 | 1,400 |
2001/09/14 | 472 | 492 | 472 | 480 | 10,200 |
2001/09/13 | 465 | 465 | 451 | 452 | 3,800 |
2001/09/12 | 495 | 496 | 470 | 471 | 6,300 |
2001/09/11 | 500 | 515 | 500 | 515 | 3,500 |
2001/09/10 | 500 | 510 | 500 | 510 | 3,500 |
2001/09/07 | 525 | 525 | 520 | 521 | 4,200 |
2001/09/06 | 525 | 530 | 525 | 525 | 3,700 |
2001/09/05 | 540 | 542 | 529 | 530 | 9,700 |
2001/09/04 | 530 | 538 | 530 | 538 | 2,100 |
2001/09/03 | 540 | 540 | 530 | 530 | 3,200 |
2001/08/31 | 565 | 565 | 550 | 560 | 4,100 |
2001/08/30 | 562 | 566 | 562 | 565 | 7,100 |
2001/08/29 | 562 | 570 | 562 | 570 | 2,100 |
2001/08/28 | 550 | 560 | 549 | 560 | 7,200 |
2001/08/27 | 578 | 578 | 550 | 570 | 2,700 |
2001/08/24 | 580 | 580 | 551 | 552 | 1,900 |
2001/08/23 | 597 | 597 | 576 | 576 | 8,300 |
2001/08/22 | 568 | 580 | 565 | 572 | 4,300 |
2001/08/21 | 565 | 568 | 559 | 568 | 4,500 |
2001/08/20 | 576 | 576 | 566 | 566 | 10,500 |
2001/08/17 | 568 | 570 | 559 | 567 | 6,400 |
2001/08/16 | 551 | 565 | 551 | 558 | 6,100 |
2001/08/15 | 544 | 550 | 544 | 550 | 800 |
2001/08/14 | 545 | 545 | 540 | 545 | 1,400 |
2001/08/13 | 527 | 527 | 527 | 527 | 100 |
2001/08/10 | 550 | 550 | 541 | 541 | 3,400 |
2001/08/09 | 547 | 547 | 545 | 546 | 4,600 |
2001/08/08 | 544 | 544 | 542 | 544 | 3,100 |
2001/08/07 | 541 | 564 | 541 | 563 | 3,500 |
2001/08/06 | 559 | 559 | 542 | 542 | 3,200 |
2001/08/03 | 561 | 561 | 541 | 559 | 2,500 |
2001/08/02 | 577 | 577 | 574 | 575 | 3,700 |
2001/08/01 | 575 | 579 | 568 | 576 | 4,400 |
2001/07/31 | 549 | 559 | 549 | 558 | 2,000 |
2001/07/30 | 550 | 550 | 549 | 549 | 1,100 |
2001/07/27 | 550 | 550 | 535 | 549 | 1,100 |
2001/07/26 | 550 | 561 | 530 | 550 | 1,400 |
2001/07/25 | 540 | 543 | 521 | 530 | 1,200 |
2001/07/24 | 540 | 540 | 533 | 540 | 2,500 |
2001/07/23 | 570 | 570 | 536 | 540 | 5,400 |
2001/07/19 | 548 | 550 | 541 | 541 | 12,500 |
2001/07/18 | 548 | 548 | 536 | 541 | 5,700 |
2001/07/17 | 531 | 532 | 530 | 532 | 1,600 |
2001/07/16 | 536 | 536 | 527 | 527 | 500 |
2001/07/13 | 530 | 530 | 520 | 526 | 6,200 |
2001/07/12 | 530 | 531 | 520 | 529 | 12,700 |
2001/07/11 | 530 | 530 | 522 | 530 | 5,900 |
2001/07/10 | 541 | 541 | 530 | 532 | 4,000 |
2001/07/09 | 534 | 544 | 534 | 541 | 3,800 |
2001/07/06 | 534 | 550 | 534 | 535 | 5,200 |
2001/07/05 | 527 | 556 | 527 | 532 | 2,700 |
2001/07/04 | 557 | 557 | 557 | 557 | 300 |
2001/07/03 | 560 | 560 | 552 | 558 | 2,700 |
2001/07/02 | 565 | 565 | 551 | 552 | 7,600 |
2001/06/29 | 560 | 565 | 551 | 551 | 6,400 |
2001/06/28 | 560 | 560 | 550 | 559 | 2,900 |
2001/06/27 | 559 | 564 | 550 | 550 | 3,700 |
2001/06/26 | 565 | 565 | 559 | 559 | 10,500 |
2001/06/25 | 559 | 564 | 545 | 545 | 4,800 |
2001/06/22 | 565 | 565 | 545 | 564 | 5,800 |
2001/06/21 | 560 | 561 | 541 | 541 | 2,800 |
2001/06/20 | 561 | 561 | 540 | 540 | 10,400 |
2001/06/19 | 560 | 560 | 555 | 555 | 5,400 |
2001/06/18 | 561 | 561 | 559 | 560 | 5,300 |
2001/06/15 | 559 | 559 | 521 | 521 | 3,100 |
2001/06/14 | 554 | 559 | 552 | 559 | 2,600 |
2001/06/13 | 565 | 565 | 564 | 564 | 1,900 |
2001/06/12 | 574 | 574 | 565 | 565 | 1,700 |
2001/06/11 | 578 | 578 | 570 | 570 | 26,100 |
2001/06/08 | 560 | 570 | 556 | 568 | 27,400 |
2001/06/07 | 571 | 572 | 570 | 572 | 2,400 |
2001/06/06 | 574 | 579 | 574 | 579 | 1,000 |
2001/06/05 | 579 | 580 | 579 | 580 | 3,500 |
2001/06/04 | 580 | 580 | 570 | 570 | 3,800 |
2001/06/01 | 579 | 579 | 567 | 574 | 1,600 |
2001/05/31 | 576 | 576 | 570 | 570 | 2,900 |
2001/05/30 | 579 | 579 | 570 | 578 | 1,100 |
2001/05/29 | 574 | 575 | 574 | 574 | 2,400 |
2001/05/28 | 575 | 576 | 574 | 574 | 1,300 |
2001/05/25 | 568 | 574 | 568 | 574 | 1,300 |
2001/05/24 | 573 | 573 | 570 | 570 | 1,500 |
2001/05/23 | 580 | 580 | 573 | 573 | 11,200 |
2001/05/22 | 582 | 590 | 577 | 577 | 4,600 |
2001/05/21 | 580 | 581 | 579 | 580 | 3,000 |
2001/05/18 | 581 | 581 | 579 | 580 | 15,200 |
2001/05/17 | 580 | 590 | 580 | 581 | 20,900 |
2001/05/16 | 590 | 598 | 584 | 590 | 4,300 |
2001/05/15 | 599 | 600 | 599 | 600 | 1,500 |
2001/05/14 | 600 | 600 | 598 | 600 | 1,700 |
2001/05/11 | 600 | 605 | 598 | 600 | 8,200 |
2001/05/10 | 610 | 611 | 600 | 600 | 9,200 |
2001/05/09 | 610 | 620 | 610 | 616 | 12,200 |
2001/05/08 | 620 | 638 | 609 | 610 | 8,000 |
2001/05/07 | 620 | 631 | 620 | 630 | 6,900 |
2001/05/02 | 650 | 650 | 645 | 645 | 2,200 |
2001/05/01 | 624 | 650 | 624 | 650 | 7,200 |
2001/04/27 | 630 | 632 | 624 | 624 | 8,600 |
2001/04/26 | 625 | 640 | 615 | 630 | 9,200 |
2001/04/25 | 612 | 633 | 612 | 623 | 7,200 |
2001/04/24 | 625 | 630 | 620 | 630 | 3,100 |
2001/04/23 | 630 | 630 | 620 | 620 | 4,900 |
2001/04/20 | 611 | 630 | 611 | 630 | 17,000 |
2001/04/19 | 648 | 650 | 645 | 650 | 2,700 |
2001/04/18 | 640 | 648 | 623 | 648 | 4,100 |
2001/04/17 | 649 | 649 | 620 | 621 | 5,700 |
2001/04/16 | 621 | 623 | 620 | 620 | 1,600 |
2001/04/13 | 642 | 642 | 642 | 642 | 600 |
2001/04/12 | 640 | 650 | 630 | 645 | 12,700 |
2001/04/11 | 630 | 640 | 610 | 640 | 10,500 |
2001/04/10 | 627 | 630 | 606 | 630 | 5,800 |
2001/04/09 | 620 | 620 | 606 | 606 | 3,500 |
2001/04/06 | 630 | 630 | 610 | 620 | 1,700 |
2001/04/05 | 630 | 630 | 602 | 627 | 1,500 |
2001/04/04 | 609 | 630 | 600 | 630 | 5,200 |
2001/04/03 | 600 | 625 | 600 | 610 | 4,200 |
2001/04/02 | 610 | 610 | 600 | 600 | 1,300 |
2001/03/30 | 650 | 650 | 605 | 605 | 50,200 |
2001/03/29 | 600 | 605 | 586 | 590 | 10,600 |
2001/03/28 | 600 | 605 | 590 | 600 | 2,500 |
2001/03/27 | 569 | 600 | 569 | 600 | 8,400 |
2001/03/26 | 597 | 600 | 568 | 600 | 4,700 |
2001/03/23 | 609 | 609 | 598 | 598 | 9,600 |
2001/03/22 | 573 | 585 | 570 | 579 | 8,000 |
2001/03/21 | 550 | 575 | 550 | 575 | 16,400 |
2001/03/19 | 569 | 569 | 545 | 550 | 12,700 |
2001/03/16 | 555 | 558 | 533 | 540 | 3,100 |
2001/03/15 | 531 | 545 | 531 | 545 | 1,500 |
2001/03/14 | 549 | 551 | 531 | 531 | 3,600 |
2001/03/13 | 555 | 555 | 540 | 540 | 1,500 |
2001/03/12 | 565 | 565 | 555 | 555 | 1,100 |
2001/03/09 | 570 | 570 | 564 | 565 | 7,600 |
2001/03/08 | 560 | 569 | 560 | 569 | 3,500 |
2001/03/07 | 560 | 570 | 550 | 570 | 15,900 |
2001/03/06 | 527 | 560 | 527 | 560 | 1,000 |
2001/03/05 | 529 | 529 | 527 | 527 | 800 |
2001/03/02 | 570 | 570 | 527 | 527 | 5,900 |
2001/03/01 | 533 | 540 | 532 | 540 | 1,700 |
2001/02/28 | 532 | 548 | 532 | 543 | 2,100 |
2001/02/27 | 529 | 570 | 529 | 570 | 7,000 |
2001/02/26 | 557 | 570 | 557 | 569 | 700 |
2001/02/23 | 570 | 580 | 557 | 575 | 9,300 |
2001/02/22 | 542 | 559 | 532 | 554 | 10,200 |
2001/02/21 | 528 | 544 | 528 | 544 | 5,400 |
2001/02/20 | 550 | 550 | 530 | 533 | 11,500 |
2001/02/19 | 544 | 544 | 535 | 535 | 4,000 |
2001/02/16 | 520 | 536 | 520 | 530 | 4,700 |
2001/02/15 | 516 | 539 | 516 | 539 | 2,200 |
2001/02/14 | 519 | 521 | 515 | 515 | 2,000 |
2001/02/13 | 521 | 521 | 511 | 519 | 2,000 |
2001/02/09 | 540 | 540 | 540 | 540 | 200 |
2001/02/08 | 540 | 540 | 513 | 513 | 1,700 |
2001/02/07 | 526 | 540 | 520 | 539 | 2,600 |
2001/02/06 | 520 | 545 | 520 | 520 | 1,200 |
2001/02/05 | 530 | 540 | 521 | 540 | 3,500 |
2001/02/02 | 520 | 560 | 520 | 540 | 10,000 |
2001/02/01 | 526 | 526 | 510 | 510 | 4,800 |
2001/01/31 | 515 | 518 | 515 | 515 | 1,300 |
2001/01/30 | 516 | 520 | 515 | 520 | 4,400 |
2001/01/29 | 525 | 525 | 515 | 519 | 3,600 |
2001/01/26 | 525 | 534 | 525 | 525 | 1,300 |
2001/01/25 | 531 | 531 | 520 | 520 | 3,900 |
2001/01/24 | 541 | 541 | 529 | 529 | 1,400 |
2001/01/23 | 560 | 560 | 526 | 549 | 4,500 |
2001/01/22 | 554 | 554 | 521 | 538 | 4,000 |
2001/01/19 | 555 | 560 | 530 | 541 | 12,700 |
2001/01/18 | 550 | 556 | 537 | 556 | 7,400 |
2001/01/17 | 523 | 547 | 523 | 547 | 1,500 |
2001/01/16 | 541 | 541 | 515 | 540 | 4,700 |
2001/01/15 | 517 | 537 | 517 | 537 | 1,700 |
2001/01/12 | 539 | 545 | 515 | 515 | 7,100 |
2001/01/11 | 540 | 550 | 535 | 539 | 3,500 |
2001/01/10 | 535 | 555 | 535 | 555 | 4,100 |
2001/01/09 | 548 | 548 | 545 | 545 | 1,800 |
2001/01/05 | 570 | 570 | 555 | 555 | 1,700 |
2001/01/04 | 574 | 574 | 550 | 550 | 1,600 |