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 |
---|---|---|---|---|---|
2003/12/30 | 516 | 519 | 513 | 516 | 3,700 |
2003/12/29 | 508 | 516 | 508 | 516 | 4,500 |
2003/12/26 | 510 | 513 | 510 | 513 | 4,700 |
2003/12/25 | 516 | 517 | 516 | 517 | 7,200 |
2003/12/24 | 519 | 520 | 512 | 517 | 13,400 |
2003/12/22 | 524 | 525 | 517 | 525 | 10,000 |
2003/12/19 | 526 | 526 | 520 | 523 | 11,900 |
2003/12/18 | 520 | 525 | 511 | 525 | 13,500 |
2003/12/17 | 518 | 518 | 510 | 512 | 7,800 |
2003/12/16 | 524 | 524 | 515 | 521 | 2,800 |
2003/12/15 | 524 | 525 | 518 | 523 | 7,900 |
2003/12/12 | 517 | 525 | 517 | 525 | 18,900 |
2003/12/11 | 526 | 526 | 520 | 522 | 30,500 |
2003/12/10 | 525 | 525 | 520 | 523 | 12,900 |
2003/12/09 | 521 | 522 | 518 | 522 | 4,900 |
2003/12/08 | 523 | 523 | 519 | 521 | 2,100 |
2003/12/05 | 523 | 523 | 517 | 522 | 2,000 |
2003/12/04 | 514 | 524 | 514 | 524 | 1,200 |
2003/12/03 | 515 | 523 | 513 | 513 | 4,800 |
2003/12/02 | 523 | 526 | 512 | 522 | 9,100 |
2003/12/01 | 500 | 520 | 500 | 520 | 15,000 |
2003/11/28 | 501 | 507 | 500 | 500 | 11,700 |
2003/11/27 | 521 | 521 | 500 | 506 | 14,100 |
2003/11/26 | 515 | 522 | 515 | 522 | 1,600 |
2003/11/25 | 510 | 516 | 510 | 514 | 2,600 |
2003/11/21 | 520 | 530 | 515 | 515 | 7,000 |
2003/11/20 | 525 | 527 | 519 | 527 | 12,500 |
2003/11/19 | 513 | 520 | 512 | 519 | 6,900 |
2003/11/18 | 513 | 513 | 506 | 509 | 6,800 |
2003/11/17 | 520 | 520 | 510 | 513 | 3,300 |
2003/11/14 | 520 | 520 | 513 | 513 | 3,300 |
2003/11/13 | 514 | 519 | 510 | 516 | 2,200 |
2003/11/12 | 520 | 520 | 512 | 514 | 1,100 |
2003/11/11 | 516 | 519 | 511 | 516 | 2,900 |
2003/11/10 | 510 | 515 | 510 | 510 | 2,600 |
2003/11/07 | 511 | 512 | 508 | 509 | 2,300 |
2003/11/06 | 508 | 515 | 508 | 510 | 1,600 |
2003/11/05 | 514 | 514 | 505 | 509 | 2,600 |
2003/11/04 | 524 | 525 | 512 | 517 | 5,700 |
2003/10/31 | 522 | 522 | 512 | 513 | 4,400 |
2003/10/30 | 511 | 520 | 508 | 520 | 3,000 |
2003/10/29 | 506 | 508 | 506 | 508 | 1,300 |
2003/10/28 | 510 | 514 | 507 | 507 | 2,700 |
2003/10/27 | 503 | 510 | 503 | 510 | 4,000 |
2003/10/24 | 515 | 515 | 509 | 510 | 5,300 |
2003/10/23 | 525 | 525 | 506 | 507 | 14,300 |
2003/10/22 | 530 | 531 | 522 | 522 | 6,000 |
2003/10/21 | 536 | 539 | 530 | 530 | 4,900 |
2003/10/20 | 543 | 543 | 534 | 535 | 12,900 |
2003/10/17 | 530 | 550 | 530 | 533 | 17,200 |
2003/10/16 | 529 | 531 | 525 | 526 | 5,100 |
2003/10/15 | 526 | 530 | 525 | 525 | 7,400 |
2003/10/14 | 532 | 532 | 527 | 527 | 2,600 |
2003/10/10 | 527 | 531 | 527 | 531 | 7,900 |
2003/10/09 | 532 | 536 | 526 | 526 | 10,900 |
2003/10/08 | 527 | 531 | 527 | 530 | 7,400 |
2003/10/07 | 529 | 530 | 527 | 527 | 1,000 |
2003/10/06 | 529 | 530 | 529 | 529 | 4,800 |
2003/10/03 | 528 | 529 | 521 | 527 | 5,600 |
2003/10/02 | 530 | 530 | 518 | 526 | 3,600 |
2003/10/01 | 510 | 518 | 510 | 516 | 8,700 |
2003/09/30 | 518 | 535 | 510 | 510 | 18,100 |
2003/09/29 | 525 | 525 | 517 | 517 | 3,800 |
2003/09/26 | 520 | 530 | 520 | 521 | 5,400 |
2003/09/25 | 537 | 537 | 522 | 529 | 5,100 |
2003/09/24 | 537 | 538 | 531 | 533 | 2,500 |
2003/09/22 | 539 | 539 | 531 | 537 | 6,200 |
2003/09/19 | 539 | 539 | 525 | 530 | 13,200 |
2003/09/18 | 535 | 537 | 530 | 532 | 10,900 |
2003/09/17 | 530 | 535 | 530 | 532 | 4,500 |
2003/09/16 | 529 | 536 | 529 | 530 | 11,500 |
2003/09/12 | 514 | 529 | 514 | 529 | 43,500 |
2003/09/11 | 549 | 549 | 538 | 544 | 3,700 |
2003/09/10 | 549 | 549 | 544 | 549 | 4,700 |
2003/09/09 | 544 | 554 | 544 | 549 | 3,500 |
2003/09/08 | 540 | 554 | 539 | 554 | 10,000 |
2003/09/05 | 545 | 545 | 529 | 539 | 3,700 |
2003/09/04 | 530 | 540 | 525 | 525 | 4,700 |
2003/09/03 | 516 | 532 | 516 | 526 | 6,300 |
2003/09/02 | 520 | 530 | 520 | 526 | 7,200 |
2003/09/01 | 540 | 540 | 533 | 540 | 4,400 |
2003/08/29 | 540 | 540 | 535 | 535 | 2,700 |
2003/08/28 | 535 | 540 | 525 | 536 | 9,900 |
2003/08/27 | 539 | 539 | 531 | 531 | 1,900 |
2003/08/26 | 526 | 539 | 526 | 529 | 2,000 |
2003/08/25 | 537 | 540 | 532 | 532 | 2,100 |
2003/08/22 | 545 | 545 | 536 | 537 | 5,200 |
2003/08/21 | 535 | 543 | 530 | 536 | 3,900 |
2003/08/20 | 537 | 541 | 535 | 540 | 11,600 |
2003/08/19 | 537 | 537 | 529 | 536 | 3,800 |
2003/08/18 | 534 | 534 | 529 | 529 | 4,400 |
2003/08/15 | 530 | 530 | 524 | 524 | 1,800 |
2003/08/14 | 525 | 533 | 520 | 520 | 1,700 |
2003/08/13 | 534 | 534 | 519 | 519 | 2,800 |
2003/08/12 | 525 | 525 | 515 | 515 | 3,000 |
2003/08/11 | 528 | 528 | 506 | 507 | 900 |
2003/08/08 | 510 | 518 | 506 | 508 | 5,500 |
2003/08/07 | 513 | 519 | 510 | 510 | 3,300 |
2003/08/06 | 525 | 525 | 523 | 523 | 600 |
2003/08/05 | 520 | 529 | 515 | 521 | 11,300 |
2003/08/04 | 540 | 540 | 527 | 530 | 3,300 |
2003/08/01 | 555 | 555 | 537 | 539 | 4,200 |
2003/07/31 | 540 | 540 | 530 | 533 | 3,900 |
2003/07/30 | 555 | 555 | 550 | 551 | 2,400 |
2003/07/29 | 554 | 556 | 531 | 553 | 7,900 |
2003/07/28 | 533 | 547 | 530 | 544 | 5,300 |
2003/07/25 | 546 | 546 | 532 | 533 | 8,800 |
2003/07/24 | 549 | 549 | 537 | 537 | 9,900 |
2003/07/23 | 540 | 540 | 538 | 539 | 9,900 |
2003/07/22 | 539 | 540 | 537 | 537 | 4,000 |
2003/07/18 | 539 | 540 | 539 | 539 | 14,700 |
2003/07/17 | 539 | 540 | 535 | 535 | 2,200 |
2003/07/16 | 540 | 540 | 532 | 532 | 2,700 |
2003/07/15 | 540 | 540 | 531 | 531 | 3,500 |
2003/07/14 | 556 | 556 | 536 | 536 | 7,000 |
2003/07/11 | 554 | 554 | 541 | 546 | 4,200 |
2003/07/10 | 542 | 560 | 542 | 553 | 3,300 |
2003/07/09 | 560 | 560 | 550 | 552 | 5,200 |
2003/07/08 | 560 | 560 | 558 | 560 | 3,600 |
2003/07/07 | 538 | 560 | 538 | 560 | 10,000 |
2003/07/04 | 555 | 560 | 552 | 552 | 3,400 |
2003/07/03 | 569 | 569 | 554 | 554 | 5,200 |
2003/07/02 | 565 | 565 | 545 | 551 | 5,400 |
2003/07/01 | 560 | 561 | 545 | 555 | 6,200 |
2003/06/30 | 550 | 550 | 540 | 550 | 5,300 |
2003/06/27 | 563 | 563 | 536 | 550 | 12,900 |
2003/06/26 | 564 | 564 | 541 | 541 | 7,000 |
2003/06/25 | 563 | 563 | 544 | 544 | 6,600 |
2003/06/24 | 561 | 565 | 561 | 562 | 3,500 |
2003/06/23 | 566 | 567 | 561 | 561 | 5,100 |
2003/06/20 | 562 | 563 | 558 | 559 | 12,000 |
2003/06/19 | 557 | 563 | 557 | 561 | 1,900 |
2003/06/18 | 560 | 560 | 554 | 554 | 2,300 |
2003/06/17 | 562 | 562 | 550 | 551 | 6,500 |
2003/06/16 | 556 | 564 | 551 | 560 | 4,000 |
2003/06/13 | 565 | 567 | 553 | 555 | 16,700 |
2003/06/12 | 560 | 560 | 550 | 550 | 4,200 |
2003/06/11 | 567 | 567 | 556 | 557 | 21,500 |
2003/06/10 | 536 | 570 | 536 | 570 | 9,300 |
2003/06/09 | 545 | 549 | 544 | 546 | 3,800 |
2003/06/06 | 554 | 555 | 546 | 550 | 2,700 |
2003/06/05 | 545 | 560 | 545 | 559 | 1,900 |
2003/06/04 | 555 | 555 | 550 | 550 | 2,200 |
2003/06/03 | 559 | 559 | 531 | 555 | 4,600 |
2003/06/02 | 535 | 560 | 535 | 560 | 2,000 |
2003/05/30 | 555 | 560 | 546 | 546 | 4,100 |
2003/05/29 | 558 | 558 | 548 | 551 | 3,700 |
2003/05/28 | 542 | 573 | 530 | 548 | 3,500 |
2003/05/27 | 536 | 542 | 535 | 539 | 1,400 |
2003/05/26 | 551 | 560 | 532 | 543 | 5,600 |
2003/05/23 | 552 | 555 | 542 | 551 | 7,100 |
2003/05/22 | 531 | 533 | 526 | 532 | 600 |
2003/05/21 | 538 | 538 | 529 | 531 | 2,200 |
2003/05/20 | 539 | 539 | 521 | 536 | 9,700 |
2003/05/19 | 545 | 545 | 533 | 542 | 9,600 |
2003/05/16 | 549 | 549 | 524 | 538 | 7,400 |
2003/05/15 | 543 | 543 | 533 | 536 | 5,000 |
2003/05/14 | 548 | 548 | 535 | 543 | 3,300 |
2003/05/13 | 548 | 550 | 528 | 528 | 3,500 |
2003/05/12 | 535 | 537 | 530 | 537 | 4,300 |
2003/05/09 | 528 | 534 | 506 | 534 | 8,200 |
2003/05/08 | 523 | 524 | 505 | 505 | 3,800 |
2003/05/07 | 524 | 524 | 500 | 514 | 8,900 |
2003/05/06 | 537 | 539 | 524 | 524 | 10,300 |
2003/05/02 | 491 | 510 | 491 | 498 | 15,000 |
2003/05/01 | 510 | 530 | 503 | 510 | 11,500 |
2003/04/30 | 541 | 541 | 506 | 520 | 7,700 |
2003/04/28 | 529 | 540 | 529 | 540 | 2,100 |
2003/04/25 | 577 | 584 | 529 | 529 | 9,500 |
2003/04/24 | 587 | 590 | 549 | 576 | 4,700 |
2003/04/23 | 593 | 593 | 586 | 586 | 4,000 |
2003/04/22 | 582 | 592 | 582 | 589 | 6,500 |
2003/04/21 | 584 | 590 | 579 | 589 | 8,300 |
2003/04/18 | 590 | 593 | 580 | 583 | 15,200 |
2003/04/17 | 584 | 585 | 562 | 584 | 3,100 |
2003/04/16 | 570 | 590 | 570 | 584 | 8,600 |
2003/04/15 | 558 | 590 | 557 | 580 | 13,500 |
2003/04/14 | 553 | 557 | 545 | 557 | 4,700 |
2003/04/11 | 544 | 544 | 533 | 544 | 4,900 |
2003/04/10 | 517 | 530 | 517 | 524 | 3,900 |
2003/04/09 | 531 | 547 | 531 | 547 | 1,100 |
2003/04/08 | 538 | 546 | 538 | 546 | 1,300 |
2003/04/07 | 530 | 548 | 530 | 548 | 1,000 |
2003/04/04 | 549 | 550 | 528 | 550 | 4,300 |
2003/04/03 | 555 | 555 | 540 | 549 | 1,200 |
2003/04/02 | 555 | 555 | 535 | 550 | 3,500 |
2003/04/01 | 554 | 554 | 514 | 535 | 6,200 |
2003/03/31 | 576 | 576 | 539 | 539 | 39,700 |
2003/03/28 | 580 | 598 | 572 | 598 | 23,700 |
2003/03/27 | 540 | 582 | 540 | 582 | 21,100 |
2003/03/26 | 525 | 540 | 525 | 540 | 12,400 |
2003/03/25 | 510 | 524 | 510 | 524 | 4,500 |
2003/03/24 | 512 | 530 | 512 | 530 | 11,700 |
2003/03/20 | 511 | 514 | 507 | 514 | 16,400 |
2003/03/19 | 504 | 510 | 500 | 510 | 3,700 |
2003/03/18 | 505 | 515 | 504 | 506 | 8,300 |
2003/03/17 | 504 | 504 | 497 | 497 | 2,200 |
2003/03/14 | 479 | 505 | 479 | 505 | 35,400 |
2003/03/13 | 482 | 489 | 482 | 484 | 1,800 |
2003/03/12 | 478 | 484 | 478 | 481 | 5,500 |
2003/03/11 | 490 | 494 | 485 | 488 | 6,300 |
2003/03/10 | 499 | 499 | 488 | 490 | 2,000 |
2003/03/07 | 508 | 508 | 498 | 498 | 2,000 |
2003/03/06 | 505 | 509 | 503 | 505 | 3,500 |
2003/03/05 | 509 | 509 | 486 | 508 | 3,500 |
2003/03/04 | 520 | 520 | 499 | 509 | 5,900 |
2003/03/03 | 486 | 499 | 486 | 499 | 2,000 |
2003/02/28 | 498 | 502 | 486 | 491 | 1,900 |
2003/02/27 | 485 | 498 | 485 | 498 | 2,100 |
2003/02/26 | 482 | 482 | 478 | 480 | 1,200 |
2003/02/25 | 478 | 483 | 472 | 482 | 5,300 |
2003/02/24 | 504 | 505 | 493 | 493 | 1,300 |
2003/02/21 | 515 | 515 | 502 | 504 | 8,000 |
2003/02/20 | 513 | 513 | 508 | 509 | 14,600 |
2003/02/19 | 519 | 519 | 511 | 512 | 6,800 |
2003/02/18 | 500 | 520 | 500 | 511 | 19,200 |
2003/02/17 | 489 | 494 | 489 | 494 | 3,000 |
2003/02/14 | 485 | 487 | 484 | 487 | 7,500 |
2003/02/13 | 489 | 489 | 481 | 481 | 700 |
2003/02/12 | 479 | 489 | 479 | 489 | 5,000 |
2003/02/10 | 463 | 478 | 463 | 478 | 1,900 |
2003/02/07 | 476 | 476 | 468 | 472 | 2,600 |
2003/02/06 | 475 | 475 | 468 | 471 | 7,600 |
2003/02/05 | 478 | 478 | 475 | 475 | 700 |
2003/02/04 | 470 | 481 | 470 | 481 | 11,700 |
2003/02/03 | 460 | 463 | 455 | 463 | 4,600 |
2003/01/31 | 470 | 470 | 461 | 461 | 4,400 |
2003/01/30 | 463 | 471 | 463 | 465 | 2,800 |
2003/01/29 | 484 | 484 | 468 | 478 | 4,900 |
2003/01/28 | 484 | 484 | 474 | 484 | 5,200 |
2003/01/27 | 470 | 488 | 465 | 484 | 9,600 |
2003/01/24 | 491 | 495 | 475 | 475 | 1,800 |
2003/01/23 | 470 | 487 | 470 | 480 | 12,900 |
2003/01/22 | 475 | 476 | 469 | 469 | 12,200 |
2003/01/21 | 477 | 485 | 477 | 485 | 8,800 |
2003/01/20 | 492 | 494 | 474 | 474 | 15,700 |
2003/01/17 | 485 | 493 | 485 | 491 | 5,400 |
2003/01/16 | 472 | 483 | 472 | 481 | 3,900 |
2003/01/15 | 475 | 480 | 471 | 477 | 7,800 |
2003/01/14 | 480 | 480 | 475 | 475 | 10,900 |
2003/01/10 | 480 | 483 | 478 | 483 | 7,100 |
2003/01/09 | 501 | 510 | 490 | 490 | 2,600 |
2003/01/08 | 515 | 516 | 507 | 514 | 11,100 |
2003/01/07 | 530 | 532 | 515 | 515 | 5,400 |
2003/01/06 | 488 | 492 | 488 | 492 | 1,000 |