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 |
---|---|---|---|---|---|
2004/12/30 | 724 | 727 | 712 | 712 | 4,000 |
2004/12/29 | 739 | 739 | 711 | 722 | 19,000 |
2004/12/28 | 706 | 738 | 703 | 738 | 26,800 |
2004/12/27 | 730 | 744 | 725 | 726 | 22,600 |
2004/12/24 | 753 | 753 | 731 | 744 | 44,900 |
2004/12/22 | 747 | 757 | 745 | 745 | 21,100 |
2004/12/21 | 730 | 740 | 713 | 740 | 27,700 |
2004/12/20 | 735 | 737 | 720 | 730 | 25,900 |
2004/12/17 | 701 | 739 | 700 | 726 | 52,700 |
2004/12/16 | 688 | 704 | 681 | 701 | 25,400 |
2004/12/15 | 692 | 695 | 685 | 686 | 9,600 |
2004/12/14 | 684 | 695 | 673 | 693 | 12,600 |
2004/12/13 | 695 | 695 | 688 | 693 | 26,800 |
2004/12/10 | 665 | 685 | 665 | 685 | 22,200 |
2004/12/09 | 681 | 681 | 669 | 673 | 7,900 |
2004/12/08 | 662 | 685 | 660 | 681 | 25,900 |
2004/12/07 | 669 | 669 | 656 | 662 | 8,600 |
2004/12/06 | 670 | 673 | 664 | 670 | 3,700 |
2004/12/03 | 676 | 676 | 667 | 672 | 6,200 |
2004/12/02 | 673 | 673 | 670 | 673 | 9,400 |
2004/12/01 | 675 | 675 | 661 | 672 | 11,500 |
2004/11/30 | 657 | 674 | 656 | 674 | 7,500 |
2004/11/29 | 652 | 677 | 652 | 677 | 11,900 |
2004/11/26 | 650 | 665 | 648 | 659 | 15,600 |
2004/11/25 | 650 | 665 | 650 | 660 | 5,900 |
2004/11/24 | 658 | 660 | 651 | 654 | 1,900 |
2004/11/22 | 660 | 660 | 645 | 658 | 6,700 |
2004/11/19 | 660 | 660 | 654 | 657 | 10,200 |
2004/11/18 | 659 | 659 | 653 | 654 | 8,700 |
2004/11/17 | 660 | 660 | 650 | 651 | 14,700 |
2004/11/16 | 641 | 660 | 640 | 652 | 17,700 |
2004/11/15 | 626 | 640 | 626 | 639 | 15,300 |
2004/11/12 | 623 | 628 | 620 | 626 | 8,000 |
2004/11/11 | 622 | 632 | 622 | 622 | 10,500 |
2004/11/10 | 625 | 625 | 620 | 622 | 2,200 |
2004/11/09 | 622 | 625 | 621 | 625 | 1,600 |
2004/11/08 | 630 | 630 | 620 | 620 | 2,200 |
2004/11/05 | 626 | 632 | 626 | 629 | 2,100 |
2004/11/04 | 617 | 626 | 617 | 626 | 4,100 |
2004/11/02 | 613 | 625 | 613 | 615 | 5,700 |
2004/11/01 | 615 | 623 | 610 | 612 | 8,100 |
2004/10/29 | 619 | 625 | 590 | 623 | 4,700 |
2004/10/28 | 618 | 620 | 581 | 620 | 6,300 |
2004/10/27 | 627 | 627 | 605 | 618 | 6,000 |
2004/10/26 | 618 | 632 | 618 | 624 | 42,800 |
2004/10/25 | 612 | 625 | 609 | 616 | 15,700 |
2004/10/22 | 621 | 621 | 606 | 609 | 8,900 |
2004/10/21 | 610 | 620 | 610 | 611 | 9,400 |
2004/10/20 | 618 | 618 | 606 | 608 | 10,600 |
2004/10/19 | 615 | 619 | 610 | 617 | 11,800 |
2004/10/18 | 608 | 612 | 603 | 609 | 11,600 |
2004/10/15 | 590 | 598 | 585 | 598 | 5,300 |
2004/10/14 | 594 | 600 | 592 | 598 | 2,300 |
2004/10/13 | 606 | 608 | 598 | 602 | 2,000 |
2004/10/12 | 603 | 607 | 598 | 607 | 2,300 |
2004/10/08 | 617 | 617 | 600 | 603 | 1,900 |
2004/10/07 | 618 | 618 | 596 | 616 | 6,800 |
2004/10/06 | 611 | 618 | 611 | 618 | 5,700 |
2004/10/05 | 604 | 612 | 602 | 612 | 8,900 |
2004/10/04 | 600 | 607 | 586 | 607 | 5,300 |
2004/10/01 | 583 | 595 | 583 | 595 | 10,400 |
2004/09/30 | 601 | 601 | 579 | 598 | 8,000 |
2004/09/29 | 600 | 600 | 582 | 599 | 4,600 |
2004/09/28 | 598 | 603 | 588 | 600 | 15,000 |
2004/09/27 | 580 | 588 | 568 | 588 | 14,200 |
2004/09/24 | 586 | 590 | 577 | 580 | 4,300 |
2004/09/22 | 617 | 617 | 594 | 594 | 6,700 |
2004/09/21 | 601 | 602 | 596 | 600 | 8,700 |
2004/09/17 | 592 | 605 | 590 | 600 | 30,400 |
2004/09/16 | 587 | 587 | 578 | 583 | 2,200 |
2004/09/15 | 577 | 588 | 576 | 577 | 17,100 |
2004/09/14 | 575 | 575 | 562 | 570 | 16,200 |
2004/09/13 | 580 | 580 | 567 | 567 | 11,800 |
2004/09/10 | 579 | 579 | 571 | 575 | 27,200 |
2004/09/09 | 592 | 593 | 578 | 578 | 12,300 |
2004/09/08 | 598 | 598 | 587 | 587 | 5,400 |
2004/09/07 | 593 | 602 | 589 | 590 | 10,700 |
2004/09/06 | 593 | 606 | 590 | 590 | 10,400 |
2004/09/03 | 600 | 605 | 592 | 592 | 9,600 |
2004/09/02 | 611 | 611 | 594 | 594 | 7,400 |
2004/09/01 | 598 | 620 | 598 | 610 | 9,100 |
2004/08/31 | 598 | 600 | 597 | 597 | 3,900 |
2004/08/30 | 598 | 604 | 598 | 600 | 4,200 |
2004/08/27 | 601 | 601 | 595 | 597 | 1,900 |
2004/08/26 | 600 | 601 | 599 | 599 | 3,800 |
2004/08/25 | 593 | 602 | 593 | 598 | 2,800 |
2004/08/24 | 587 | 596 | 587 | 594 | 3,700 |
2004/08/23 | 600 | 601 | 585 | 586 | 14,400 |
2004/08/20 | 598 | 603 | 597 | 600 | 49,800 |
2004/08/19 | 596 | 605 | 591 | 600 | 16,300 |
2004/08/18 | 586 | 586 | 583 | 586 | 7,100 |
2004/08/17 | 579 | 582 | 572 | 577 | 6,100 |
2004/08/16 | 596 | 596 | 565 | 579 | 14,300 |
2004/08/13 | 606 | 610 | 598 | 598 | 8,900 |
2004/08/12 | 613 | 613 | 606 | 609 | 2,300 |
2004/08/11 | 604 | 613 | 604 | 613 | 1,800 |
2004/08/10 | 601 | 609 | 600 | 604 | 3,700 |
2004/08/09 | 608 | 618 | 606 | 608 | 8,400 |
2004/08/06 | 629 | 629 | 628 | 628 | 800 |
2004/08/05 | 635 | 640 | 630 | 630 | 7,900 |
2004/08/04 | 629 | 630 | 599 | 630 | 8,200 |
2004/08/03 | 630 | 634 | 621 | 634 | 1,800 |
2004/08/02 | 620 | 632 | 620 | 632 | 3,100 |
2004/07/30 | 640 | 644 | 636 | 637 | 14,300 |
2004/07/29 | 627 | 627 | 620 | 625 | 1,700 |
2004/07/28 | 626 | 627 | 623 | 627 | 1,700 |
2004/07/27 | 630 | 633 | 620 | 625 | 3,500 |
2004/07/26 | 633 | 640 | 630 | 633 | 9,500 |
2004/07/23 | 639 | 640 | 630 | 640 | 10,500 |
2004/07/22 | 632 | 640 | 632 | 636 | 9,200 |
2004/07/21 | 636 | 639 | 630 | 635 | 10,100 |
2004/07/20 | 635 | 635 | 631 | 631 | 7,300 |
2004/07/16 | 627 | 638 | 623 | 634 | 6,500 |
2004/07/15 | 620 | 626 | 617 | 617 | 7,100 |
2004/07/14 | 630 | 639 | 615 | 615 | 5,800 |
2004/07/13 | 639 | 640 | 629 | 629 | 18,400 |
2004/07/12 | 622 | 639 | 622 | 639 | 3,500 |
2004/07/09 | 639 | 639 | 621 | 621 | 5,100 |
2004/07/08 | 610 | 628 | 609 | 619 | 6,100 |
2004/07/07 | 618 | 624 | 608 | 614 | 4,400 |
2004/07/06 | 621 | 631 | 619 | 621 | 5,400 |
2004/07/05 | 642 | 642 | 614 | 631 | 6,300 |
2004/07/02 | 644 | 664 | 644 | 646 | 7,300 |
2004/07/01 | 653 | 666 | 646 | 658 | 3,800 |
2004/06/30 | 649 | 653 | 638 | 649 | 7,600 |
2004/06/29 | 644 | 654 | 644 | 651 | 10,100 |
2004/06/28 | 644 | 654 | 635 | 654 | 9,600 |
2004/06/25 | 630 | 644 | 622 | 644 | 7,800 |
2004/06/24 | 649 | 649 | 648 | 649 | 3,800 |
2004/06/23 | 657 | 657 | 625 | 639 | 20,900 |
2004/06/22 | 632 | 656 | 632 | 656 | 5,500 |
2004/06/21 | 645 | 657 | 645 | 652 | 11,000 |
2004/06/18 | 659 | 659 | 646 | 654 | 15,300 |
2004/06/17 | 660 | 660 | 650 | 655 | 2,200 |
2004/06/16 | 657 | 661 | 644 | 656 | 7,800 |
2004/06/15 | 660 | 662 | 641 | 653 | 16,300 |
2004/06/14 | 660 | 665 | 648 | 648 | 4,500 |
2004/06/11 | 665 | 665 | 650 | 656 | 43,200 |
2004/06/10 | 635 | 645 | 627 | 645 | 13,700 |
2004/06/09 | 637 | 637 | 622 | 628 | 7,000 |
2004/06/08 | 625 | 638 | 624 | 636 | 9,300 |
2004/06/07 | 620 | 629 | 615 | 629 | 12,000 |
2004/06/04 | 605 | 621 | 605 | 614 | 5,000 |
2004/06/03 | 630 | 644 | 605 | 606 | 10,500 |
2004/06/02 | 620 | 622 | 611 | 618 | 8,400 |
2004/06/01 | 620 | 620 | 619 | 620 | 4,300 |
2004/05/31 | 615 | 618 | 609 | 609 | 1,900 |
2004/05/28 | 613 | 618 | 612 | 615 | 3,900 |
2004/05/27 | 613 | 613 | 598 | 603 | 3,800 |
2004/05/26 | 605 | 621 | 601 | 603 | 7,200 |
2004/05/25 | 620 | 620 | 596 | 606 | 2,700 |
2004/05/24 | 594 | 611 | 592 | 611 | 11,500 |
2004/05/21 | 609 | 609 | 581 | 594 | 21,000 |
2004/05/20 | 600 | 615 | 598 | 598 | 17,600 |
2004/05/19 | 584 | 595 | 581 | 590 | 9,000 |
2004/05/18 | 572 | 582 | 568 | 574 | 8,300 |
2004/05/17 | 589 | 589 | 560 | 561 | 16,200 |
2004/05/14 | 586 | 591 | 586 | 589 | 6,800 |
2004/05/13 | 610 | 610 | 586 | 590 | 34,400 |
2004/05/12 | 601 | 613 | 591 | 609 | 11,800 |
2004/05/11 | 600 | 630 | 590 | 628 | 15,500 |
2004/05/10 | 630 | 642 | 630 | 633 | 30,800 |
2004/05/07 | 643 | 663 | 630 | 639 | 16,300 |
2004/05/06 | 680 | 680 | 656 | 663 | 6,800 |
2004/04/30 | 680 | 683 | 670 | 682 | 6,400 |
2004/04/28 | 675 | 690 | 675 | 680 | 7,500 |
2004/04/27 | 681 | 692 | 676 | 685 | 32,600 |
2004/04/26 | 667 | 698 | 667 | 680 | 21,200 |
2004/04/23 | 678 | 678 | 669 | 669 | 8,900 |
2004/04/22 | 665 | 678 | 665 | 672 | 13,700 |
2004/04/21 | 675 | 675 | 666 | 667 | 7,300 |
2004/04/20 | 678 | 678 | 660 | 668 | 33,600 |
2004/04/19 | 671 | 680 | 660 | 667 | 17,700 |
2004/04/16 | 665 | 670 | 662 | 668 | 8,300 |
2004/04/15 | 670 | 670 | 662 | 663 | 11,500 |
2004/04/14 | 666 | 690 | 666 | 671 | 10,000 |
2004/04/13 | 678 | 685 | 672 | 675 | 25,000 |
2004/04/12 | 661 | 670 | 661 | 665 | 7,700 |
2004/04/09 | 687 | 687 | 661 | 664 | 14,000 |
2004/04/08 | 693 | 693 | 676 | 691 | 21,800 |
2004/04/07 | 672 | 692 | 665 | 683 | 10,600 |
2004/04/06 | 686 | 686 | 662 | 682 | 11,400 |
2004/04/05 | 699 | 699 | 681 | 681 | 13,700 |
2004/04/02 | 668 | 685 | 668 | 685 | 66,100 |
2004/04/01 | 665 | 669 | 620 | 667 | 27,300 |
2004/03/31 | 652 | 667 | 652 | 662 | 17,700 |
2004/03/30 | 698 | 698 | 667 | 668 | 52,900 |
2004/03/29 | 650 | 665 | 650 | 658 | 22,900 |
2004/03/26 | 645 | 658 | 636 | 651 | 24,300 |
2004/03/25 | 620 | 650 | 614 | 644 | 16,600 |
2004/03/24 | 613 | 615 | 590 | 610 | 90,500 |
2004/03/23 | 635 | 636 | 613 | 613 | 51,100 |
2004/03/22 | 650 | 650 | 630 | 641 | 27,100 |
2004/03/19 | 669 | 669 | 653 | 658 | 19,600 |
2004/03/18 | 676 | 676 | 661 | 666 | 24,800 |
2004/03/17 | 673 | 678 | 646 | 676 | 72,500 |
2004/03/16 | 640 | 676 | 640 | 674 | 50,900 |
2004/03/15 | 623 | 641 | 623 | 641 | 8,000 |
2004/03/12 | 621 | 638 | 621 | 630 | 28,100 |
2004/03/11 | 619 | 647 | 619 | 644 | 25,100 |
2004/03/10 | 655 | 656 | 632 | 649 | 21,600 |
2004/03/09 | 611 | 648 | 611 | 645 | 44,800 |
2004/03/08 | 585 | 620 | 579 | 617 | 51,100 |
2004/03/05 | 585 | 590 | 560 | 580 | 34,800 |
2004/03/04 | 578 | 588 | 577 | 584 | 34,500 |
2004/03/03 | 550 | 572 | 550 | 572 | 19,700 |
2004/03/02 | 560 | 560 | 551 | 560 | 31,400 |
2004/03/01 | 550 | 556 | 540 | 551 | 24,200 |
2004/02/27 | 526 | 545 | 526 | 545 | 18,200 |
2004/02/26 | 525 | 530 | 523 | 529 | 10,900 |
2004/02/25 | 537 | 537 | 523 | 525 | 12,500 |
2004/02/24 | 535 | 540 | 530 | 537 | 21,900 |
2004/02/23 | 529 | 535 | 525 | 532 | 47,100 |
2004/02/20 | 519 | 525 | 515 | 523 | 57,300 |
2004/02/19 | 509 | 518 | 502 | 514 | 87,500 |
2004/02/18 | 507 | 507 | 504 | 504 | 7,100 |
2004/02/17 | 508 | 509 | 505 | 507 | 6,100 |
2004/02/16 | 510 | 510 | 506 | 508 | 3,300 |
2004/02/13 | 508 | 515 | 508 | 510 | 11,500 |
2004/02/12 | 504 | 508 | 503 | 505 | 5,700 |
2004/02/10 | 509 | 513 | 505 | 506 | 14,700 |
2004/02/09 | 515 | 515 | 508 | 509 | 12,000 |
2004/02/06 | 517 | 517 | 512 | 513 | 5,600 |
2004/02/05 | 514 | 514 | 512 | 514 | 4,900 |
2004/02/04 | 519 | 519 | 510 | 513 | 8,100 |
2004/02/03 | 520 | 520 | 515 | 518 | 10,300 |
2004/02/02 | 514 | 520 | 514 | 514 | 8,500 |
2004/01/30 | 520 | 520 | 513 | 513 | 6,500 |
2004/01/29 | 514 | 525 | 510 | 515 | 13,500 |
2004/01/28 | 516 | 523 | 515 | 517 | 17,600 |
2004/01/27 | 520 | 523 | 516 | 516 | 15,200 |
2004/01/26 | 520 | 520 | 515 | 515 | 6,600 |
2004/01/23 | 513 | 521 | 509 | 510 | 35,900 |
2004/01/22 | 509 | 512 | 508 | 508 | 7,800 |
2004/01/21 | 511 | 512 | 509 | 509 | 8,500 |
2004/01/20 | 517 | 524 | 511 | 511 | 17,800 |
2004/01/19 | 515 | 519 | 510 | 514 | 5,900 |
2004/01/16 | 510 | 515 | 510 | 510 | 6,100 |
2004/01/15 | 515 | 515 | 509 | 512 | 11,100 |
2004/01/14 | 515 | 516 | 513 | 513 | 4,600 |
2004/01/13 | 516 | 520 | 512 | 515 | 6,400 |
2004/01/09 | 513 | 519 | 513 | 516 | 7,800 |
2004/01/08 | 517 | 517 | 515 | 516 | 4,000 |
2004/01/07 | 513 | 517 | 513 | 516 | 13,700 |
2004/01/06 | 520 | 521 | 517 | 519 | 6,200 |
2004/01/05 | 515 | 520 | 515 | 519 | 5,100 |