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 |
---|---|---|---|---|---|
2002/12/30 | 499 | 499 | 486 | 486 | 7,000 |
2002/12/27 | 470 | 491 | 470 | 486 | 5,000 |
2002/12/26 | 473 | 480 | 472 | 474 | 6,200 |
2002/12/25 | 465 | 473 | 465 | 473 | 2,000 |
2002/12/24 | 475 | 475 | 465 | 466 | 36,700 |
2002/12/20 | 489 | 489 | 472 | 483 | 105,700 |
2002/12/19 | 475 | 495 | 462 | 495 | 35,500 |
2002/12/18 | 484 | 496 | 481 | 481 | 38,500 |
2002/12/17 | 501 | 519 | 471 | 489 | 14,500 |
2002/12/16 | 510 | 519 | 500 | 504 | 41,300 |
2002/12/13 | 510 | 513 | 510 | 513 | 59,600 |
2002/12/12 | 519 | 519 | 510 | 514 | 9,300 |
2002/12/11 | 520 | 520 | 516 | 518 | 43,200 |
2002/12/10 | 514 | 515 | 501 | 515 | 44,900 |
2002/12/09 | 518 | 519 | 514 | 514 | 85,400 |
2002/12/06 | 517 | 519 | 513 | 518 | 8,300 |
2002/12/05 | 519 | 519 | 515 | 517 | 35,200 |
2002/12/04 | 519 | 520 | 515 | 520 | 33,300 |
2002/12/03 | 516 | 519 | 512 | 519 | 38,900 |
2002/12/02 | 510 | 520 | 510 | 516 | 23,900 |
2002/11/29 | 515 | 519 | 510 | 517 | 22,000 |
2002/11/28 | 515 | 515 | 511 | 514 | 21,900 |
2002/11/27 | 515 | 515 | 510 | 515 | 5,800 |
2002/11/26 | 519 | 520 | 510 | 514 | 51,800 |
2002/11/25 | 530 | 530 | 517 | 520 | 31,800 |
2002/11/22 | 527 | 530 | 517 | 530 | 85,500 |
2002/11/21 | 540 | 540 | 525 | 527 | 14,900 |
2002/11/20 | 516 | 540 | 515 | 540 | 105,800 |
2002/11/19 | 510 | 527 | 508 | 526 | 20,300 |
2002/11/18 | 520 | 520 | 514 | 517 | 4,500 |
2002/11/15 | 530 | 530 | 505 | 520 | 10,600 |
2002/11/14 | 525 | 525 | 509 | 510 | 3,500 |
2002/11/13 | 512 | 524 | 512 | 520 | 45,400 |
2002/11/12 | 525 | 530 | 523 | 530 | 62,800 |
2002/11/11 | 525 | 540 | 525 | 525 | 5,800 |
2002/11/08 | 525 | 540 | 525 | 540 | 2,400 |
2002/11/07 | 524 | 539 | 524 | 539 | 6,300 |
2002/11/06 | 517 | 546 | 517 | 541 | 6,000 |
2002/11/05 | 545 | 545 | 537 | 545 | 3,500 |
2002/11/01 | 550 | 550 | 547 | 547 | 1,500 |
2002/10/31 | 547 | 547 | 536 | 536 | 4,000 |
2002/10/30 | 549 | 550 | 547 | 547 | 14,000 |
2002/10/29 | 549 | 549 | 548 | 549 | 1,500 |
2002/10/28 | 550 | 550 | 535 | 549 | 24,700 |
2002/10/25 | 536 | 550 | 536 | 550 | 62,000 |
2002/10/24 | 509 | 536 | 509 | 536 | 1,500 |
2002/10/23 | 546 | 550 | 540 | 549 | 7,100 |
2002/10/22 | 550 | 550 | 536 | 536 | 3,600 |
2002/10/21 | 547 | 550 | 547 | 550 | 6,000 |
2002/10/18 | 549 | 550 | 545 | 547 | 9,500 |
2002/10/17 | 540 | 547 | 530 | 545 | 6,700 |
2002/10/16 | 540 | 547 | 538 | 547 | 4,500 |
2002/10/15 | 531 | 539 | 531 | 538 | 19,300 |
2002/10/11 | 534 | 534 | 516 | 531 | 6,000 |
2002/10/10 | 504 | 525 | 504 | 515 | 2,700 |
2002/10/09 | 519 | 519 | 508 | 508 | 6,000 |
2002/10/08 | 519 | 520 | 515 | 519 | 48,100 |
2002/10/07 | 521 | 522 | 516 | 519 | 1,900 |
2002/10/04 | 524 | 541 | 524 | 541 | 1,000 |
2002/10/03 | 540 | 549 | 540 | 544 | 6,400 |
2002/10/02 | 549 | 549 | 543 | 545 | 1,700 |
2002/10/01 | 520 | 530 | 519 | 529 | 58,800 |
2002/09/30 | 547 | 547 | 522 | 523 | 7,400 |
2002/09/27 | 530 | 550 | 530 | 548 | 7,300 |
2002/09/26 | 540 | 549 | 540 | 541 | 4,800 |
2002/09/25 | 550 | 550 | 534 | 534 | 1,700 |
2002/09/24 | 553 | 553 | 513 | 550 | 4,400 |
2002/09/20 | 555 | 557 | 551 | 553 | 15,300 |
2002/09/19 | 549 | 558 | 541 | 558 | 9,400 |
2002/09/18 | 520 | 544 | 519 | 544 | 18,900 |
2002/09/17 | 543 | 560 | 537 | 560 | 10,900 |
2002/09/13 | 535 | 545 | 535 | 545 | 24,800 |
2002/09/12 | 545 | 545 | 541 | 545 | 3,800 |
2002/09/11 | 545 | 545 | 540 | 541 | 4,600 |
2002/09/10 | 549 | 550 | 543 | 549 | 7,500 |
2002/09/09 | 492 | 533 | 492 | 525 | 22,200 |
2002/09/06 | 542 | 546 | 541 | 542 | 4,400 |
2002/09/05 | 560 | 570 | 560 | 564 | 4,500 |
2002/09/04 | 570 | 570 | 563 | 566 | 4,700 |
2002/09/03 | 565 | 570 | 563 | 570 | 6,800 |
2002/09/02 | 581 | 583 | 569 | 580 | 5,400 |
2002/08/30 | 584 | 584 | 571 | 581 | 4,900 |
2002/08/29 | 580 | 580 | 565 | 565 | 4,500 |
2002/08/28 | 573 | 577 | 560 | 577 | 3,600 |
2002/08/27 | 585 | 585 | 572 | 572 | 3,500 |
2002/08/26 | 594 | 595 | 572 | 585 | 6,400 |
2002/08/23 | 595 | 595 | 566 | 566 | 18,800 |
2002/08/22 | 561 | 595 | 561 | 595 | 9,700 |
2002/08/21 | 578 | 580 | 577 | 580 | 5,500 |
2002/08/20 | 580 | 580 | 576 | 580 | 15,000 |
2002/08/19 | 574 | 574 | 563 | 573 | 7,900 |
2002/08/16 | 576 | 576 | 555 | 576 | 5,100 |
2002/08/15 | 570 | 576 | 567 | 576 | 3,200 |
2002/08/14 | 543 | 569 | 543 | 565 | 2,700 |
2002/08/13 | 542 | 563 | 542 | 550 | 1,800 |
2002/08/12 | 578 | 578 | 550 | 568 | 4,100 |
2002/08/09 | 557 | 579 | 556 | 579 | 12,500 |
2002/08/08 | 529 | 559 | 529 | 544 | 3,700 |
2002/08/07 | 530 | 530 | 523 | 529 | 10,000 |
2002/08/06 | 546 | 548 | 530 | 530 | 3,700 |
2002/08/05 | 545 | 546 | 545 | 546 | 1,700 |
2002/08/02 | 563 | 568 | 545 | 545 | 6,000 |
2002/08/01 | 569 | 569 | 543 | 543 | 1,500 |
2002/07/31 | 546 | 547 | 541 | 541 | 2,100 |
2002/07/30 | 545 | 559 | 545 | 545 | 9,100 |
2002/07/29 | 545 | 547 | 542 | 542 | 3,700 |
2002/07/26 | 562 | 563 | 545 | 545 | 3,100 |
2002/07/25 | 575 | 577 | 572 | 572 | 2,200 |
2002/07/24 | 583 | 595 | 561 | 595 | 16,400 |
2002/07/23 | 589 | 589 | 561 | 585 | 10,900 |
2002/07/22 | 543 | 584 | 543 | 584 | 6,200 |
2002/07/19 | 553 | 553 | 542 | 542 | 10,200 |
2002/07/18 | 558 | 558 | 535 | 544 | 7,300 |
2002/07/17 | 531 | 549 | 531 | 545 | 2,400 |
2002/07/16 | 549 | 549 | 536 | 547 | 5,500 |
2002/07/15 | 562 | 567 | 531 | 549 | 5,300 |
2002/07/12 | 572 | 578 | 565 | 565 | 1,200 |
2002/07/11 | 588 | 588 | 571 | 572 | 1,800 |
2002/07/10 | 564 | 578 | 564 | 578 | 700 |
2002/07/09 | 573 | 590 | 572 | 590 | 2,200 |
2002/07/08 | 591 | 591 | 571 | 572 | 2,000 |
2002/07/05 | 593 | 593 | 592 | 592 | 400 |
2002/07/04 | 598 | 598 | 580 | 589 | 2,600 |
2002/07/03 | 589 | 600 | 589 | 600 | 17,200 |
2002/07/02 | 590 | 590 | 570 | 579 | 2,300 |
2002/07/01 | 557 | 580 | 557 | 580 | 1,700 |
2002/06/28 | 579 | 597 | 564 | 597 | 21,800 |
2002/06/27 | 571 | 577 | 560 | 561 | 5,100 |
2002/06/26 | 560 | 567 | 550 | 550 | 1,400 |
2002/06/25 | 574 | 574 | 561 | 569 | 1,800 |
2002/06/24 | 563 | 575 | 563 | 575 | 6,800 |
2002/06/21 | 575 | 575 | 566 | 566 | 5,200 |
2002/06/20 | 558 | 558 | 545 | 545 | 9,600 |
2002/06/19 | 547 | 554 | 547 | 554 | 4,200 |
2002/06/18 | 579 | 579 | 546 | 554 | 7,700 |
2002/06/17 | 550 | 559 | 548 | 549 | 4,200 |
2002/06/14 | 578 | 578 | 558 | 558 | 27,200 |
2002/06/13 | 571 | 582 | 570 | 582 | 1,600 |
2002/06/12 | 560 | 580 | 560 | 571 | 5,900 |
2002/06/11 | 581 | 581 | 575 | 580 | 27,500 |
2002/06/10 | 574 | 580 | 554 | 560 | 5,800 |
2002/06/07 | 574 | 576 | 562 | 576 | 6,800 |
2002/06/06 | 567 | 570 | 559 | 564 | 6,400 |
2002/06/05 | 576 | 576 | 563 | 567 | 4,700 |
2002/06/04 | 581 | 585 | 560 | 561 | 3,000 |
2002/06/03 | 595 | 595 | 575 | 581 | 3,200 |
2002/05/31 | 591 | 600 | 575 | 576 | 4,600 |
2002/05/30 | 598 | 598 | 591 | 591 | 5,300 |
2002/05/29 | 584 | 599 | 576 | 599 | 4,500 |
2002/05/28 | 574 | 600 | 574 | 584 | 3,600 |
2002/05/27 | 600 | 610 | 594 | 594 | 10,000 |
2002/05/24 | 589 | 589 | 582 | 589 | 1,800 |
2002/05/23 | 590 | 591 | 585 | 586 | 5,500 |
2002/05/22 | 571 | 576 | 570 | 576 | 2,700 |
2002/05/21 | 560 | 569 | 559 | 569 | 1,900 |
2002/05/20 | 557 | 560 | 551 | 559 | 13,400 |
2002/05/17 | 554 | 554 | 541 | 548 | 4,000 |
2002/05/16 | 550 | 550 | 535 | 545 | 15,300 |
2002/05/15 | 541 | 550 | 538 | 538 | 11,100 |
2002/05/14 | 555 | 559 | 542 | 542 | 4,900 |
2002/05/13 | 559 | 579 | 556 | 556 | 5,700 |
2002/05/10 | 570 | 570 | 560 | 560 | 3,200 |
2002/05/09 | 566 | 571 | 566 | 570 | 1,100 |
2002/05/08 | 570 | 571 | 570 | 570 | 1,700 |
2002/05/07 | 593 | 593 | 572 | 572 | 1,500 |
2002/05/02 | 571 | 593 | 571 | 573 | 1,500 |
2002/05/01 | 569 | 572 | 562 | 572 | 3,000 |
2002/04/30 | 571 | 573 | 570 | 570 | 1,600 |
2002/04/26 | 595 | 596 | 565 | 568 | 6,500 |
2002/04/25 | 599 | 600 | 595 | 595 | 1,000 |
2002/04/24 | 585 | 600 | 585 | 600 | 7,900 |
2002/04/23 | 600 | 600 | 578 | 592 | 3,600 |
2002/04/22 | 570 | 598 | 561 | 598 | 3,900 |
2002/04/19 | 580 | 610 | 573 | 610 | 18,700 |
2002/04/18 | 585 | 585 | 576 | 581 | 5,600 |
2002/04/17 | 582 | 583 | 581 | 583 | 1,000 |
2002/04/16 | 586 | 586 | 556 | 584 | 9,000 |
2002/04/15 | 565 | 588 | 565 | 566 | 600 |
2002/04/12 | 588 | 588 | 566 | 569 | 1,800 |
2002/04/11 | 588 | 588 | 575 | 580 | 1,400 |
2002/04/10 | 565 | 588 | 565 | 588 | 2,600 |
2002/04/09 | 590 | 590 | 575 | 575 | 2,200 |
2002/04/08 | 576 | 583 | 576 | 583 | 1,100 |
2002/04/05 | 590 | 590 | 580 | 586 | 3,700 |
2002/04/04 | 590 | 596 | 590 | 593 | 3,100 |
2002/04/03 | 597 | 597 | 577 | 589 | 1,700 |
2002/04/02 | 563 | 574 | 562 | 562 | 1,400 |
2002/04/01 | 600 | 600 | 571 | 581 | 4,800 |
2002/03/29 | 639 | 639 | 580 | 581 | 44,700 |
2002/03/28 | 569 | 569 | 566 | 569 | 1,900 |
2002/03/27 | 565 | 569 | 565 | 569 | 3,600 |
2002/03/26 | 568 | 569 | 549 | 550 | 1,200 |
2002/03/25 | 550 | 550 | 548 | 549 | 1,900 |
2002/03/22 | 570 | 570 | 548 | 549 | 8,600 |
2002/03/20 | 567 | 569 | 561 | 565 | 19,800 |
2002/03/19 | 565 | 565 | 555 | 561 | 7,900 |
2002/03/18 | 560 | 565 | 555 | 555 | 7,200 |
2002/03/15 | 554 | 560 | 549 | 560 | 5,000 |
2002/03/14 | 550 | 560 | 550 | 553 | 1,800 |
2002/03/13 | 567 | 567 | 545 | 547 | 4,900 |
2002/03/12 | 560 | 562 | 550 | 550 | 3,600 |
2002/03/11 | 550 | 560 | 550 | 560 | 4,100 |
2002/03/08 | 550 | 550 | 545 | 546 | 31,700 |
2002/03/07 | 558 | 565 | 544 | 565 | 2,500 |
2002/03/06 | 562 | 568 | 562 | 568 | 3,000 |
2002/03/05 | 568 | 569 | 550 | 562 | 4,100 |
2002/03/04 | 565 | 570 | 565 | 570 | 7,200 |
2002/03/01 | 550 | 565 | 550 | 565 | 4,600 |
2002/02/28 | 565 | 565 | 550 | 550 | 5,600 |
2002/02/27 | 560 | 565 | 558 | 565 | 5,700 |
2002/02/26 | 560 | 560 | 552 | 560 | 2,300 |
2002/02/25 | 550 | 560 | 550 | 560 | 1,300 |
2002/02/22 | 565 | 568 | 551 | 551 | 9,500 |
2002/02/21 | 564 | 565 | 554 | 565 | 3,500 |
2002/02/20 | 567 | 567 | 555 | 565 | 16,200 |
2002/02/19 | 560 | 560 | 546 | 559 | 1,800 |
2002/02/18 | 559 | 560 | 557 | 557 | 5,600 |
2002/02/15 | 550 | 559 | 549 | 559 | 3,200 |
2002/02/14 | 554 | 560 | 550 | 550 | 7,700 |
2002/02/13 | 547 | 560 | 539 | 555 | 7,800 |
2002/02/12 | 507 | 540 | 507 | 540 | 3,900 |
2002/02/08 | 484 | 515 | 484 | 507 | 12,100 |
2002/02/07 | 520 | 546 | 520 | 540 | 2,200 |
2002/02/06 | 523 | 530 | 520 | 520 | 1,900 |
2002/02/05 | 539 | 540 | 539 | 539 | 2,700 |
2002/02/04 | 533 | 547 | 533 | 540 | 1,300 |
2002/02/01 | 532 | 533 | 524 | 526 | 2,600 |
2002/01/31 | 515 | 533 | 515 | 533 | 6,700 |
2002/01/30 | 533 | 540 | 533 | 540 | 1,200 |
2002/01/29 | 550 | 550 | 542 | 543 | 700 |
2002/01/28 | 542 | 549 | 531 | 531 | 2,700 |
2002/01/25 | 546 | 550 | 541 | 541 | 800 |
2002/01/24 | 538 | 560 | 538 | 548 | 3,100 |
2002/01/23 | 560 | 560 | 548 | 548 | 4,700 |
2002/01/22 | 549 | 550 | 545 | 550 | 7,000 |
2002/01/21 | 550 | 550 | 549 | 550 | 5,600 |
2002/01/18 | 534 | 540 | 529 | 540 | 16,100 |
2002/01/17 | 533 | 533 | 521 | 523 | 2,400 |
2002/01/16 | 527 | 527 | 510 | 518 | 2,000 |
2002/01/15 | 503 | 529 | 503 | 529 | 1,500 |
2002/01/11 | 503 | 505 | 491 | 502 | 8,300 |
2002/01/10 | 518 | 518 | 501 | 501 | 4,200 |
2002/01/09 | 514 | 520 | 514 | 518 | 1,200 |
2002/01/08 | 550 | 550 | 510 | 530 | 5,900 |
2002/01/07 | 550 | 550 | 541 | 550 | 2,000 |
2002/01/04 | 550 | 550 | 540 | 550 | 800 |