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 |
---|---|---|---|---|---|
2005/12/30 | 1,091 | 1,091 | 1,061 | 1,072 | 11,900 |
2005/12/29 | 1,071 | 1,091 | 1,071 | 1,075 | 20,600 |
2005/12/28 | 1,093 | 1,093 | 1,060 | 1,067 | 22,300 |
2005/12/27 | 1,140 | 1,140 | 1,080 | 1,091 | 21,600 |
2005/12/26 | 1,113 | 1,126 | 1,109 | 1,126 | 12,500 |
2005/12/22 | 1,120 | 1,120 | 1,109 | 1,113 | 14,300 |
2005/12/21 | 1,110 | 1,120 | 1,100 | 1,117 | 15,200 |
2005/12/20 | 1,122 | 1,125 | 1,110 | 1,119 | 17,400 |
2005/12/19 | 1,100 | 1,108 | 1,093 | 1,108 | 6,800 |
2005/12/16 | 1,088 | 1,110 | 1,080 | 1,094 | 22,100 |
2005/12/15 | 1,110 | 1,112 | 1,088 | 1,090 | 33,800 |
2005/12/14 | 1,128 | 1,132 | 1,110 | 1,110 | 29,700 |
2005/12/13 | 1,140 | 1,148 | 1,122 | 1,131 | 16,800 |
2005/12/12 | 1,179 | 1,180 | 1,133 | 1,150 | 24,300 |
2005/12/09 | 1,125 | 1,145 | 1,119 | 1,139 | 29,100 |
2005/12/08 | 1,164 | 1,164 | 1,138 | 1,145 | 21,300 |
2005/12/07 | 1,158 | 1,168 | 1,156 | 1,165 | 22,800 |
2005/12/06 | 1,190 | 1,199 | 1,150 | 1,158 | 45,200 |
2005/12/05 | 1,142 | 1,170 | 1,142 | 1,170 | 19,700 |
2005/12/02 | 1,141 | 1,165 | 1,130 | 1,157 | 21,000 |
2005/12/01 | 1,121 | 1,140 | 1,120 | 1,140 | 11,600 |
2005/11/30 | 1,140 | 1,140 | 1,112 | 1,124 | 9,400 |
2005/11/29 | 1,130 | 1,132 | 1,111 | 1,126 | 23,900 |
2005/11/28 | 1,140 | 1,141 | 1,126 | 1,130 | 15,400 |
2005/11/25 | 1,138 | 1,146 | 1,126 | 1,140 | 24,500 |
2005/11/24 | 1,091 | 1,143 | 1,090 | 1,121 | 40,100 |
2005/11/22 | 1,102 | 1,108 | 1,090 | 1,096 | 19,900 |
2005/11/21 | 1,105 | 1,105 | 1,090 | 1,090 | 14,000 |
2005/11/18 | 1,100 | 1,124 | 1,090 | 1,108 | 39,400 |
2005/11/17 | 1,099 | 1,099 | 1,080 | 1,099 | 21,500 |
2005/11/16 | 1,098 | 1,100 | 1,090 | 1,100 | 8,300 |
2005/11/15 | 1,092 | 1,099 | 1,090 | 1,091 | 11,200 |
2005/11/14 | 1,107 | 1,107 | 1,090 | 1,090 | 8,100 |
2005/11/11 | 1,130 | 1,130 | 1,100 | 1,102 | 22,700 |
2005/11/10 | 1,120 | 1,130 | 1,090 | 1,130 | 22,900 |
2005/11/09 | 1,101 | 1,120 | 1,089 | 1,120 | 15,400 |
2005/11/08 | 1,100 | 1,102 | 1,090 | 1,099 | 8,400 |
2005/11/07 | 1,086 | 1,091 | 1,081 | 1,091 | 5,600 |
2005/11/04 | 1,105 | 1,109 | 1,080 | 1,082 | 19,300 |
2005/11/02 | 1,132 | 1,135 | 1,104 | 1,116 | 9,600 |
2005/11/01 | 1,117 | 1,127 | 1,109 | 1,127 | 7,900 |
2005/10/31 | 1,091 | 1,115 | 1,090 | 1,104 | 19,100 |
2005/10/28 | 1,100 | 1,100 | 1,086 | 1,089 | 10,700 |
2005/10/27 | 1,085 | 1,099 | 1,085 | 1,099 | 8,200 |
2005/10/26 | 1,065 | 1,088 | 1,064 | 1,088 | 14,500 |
2005/10/25 | 1,039 | 1,070 | 1,039 | 1,065 | 21,200 |
2005/10/24 | 1,077 | 1,077 | 1,059 | 1,059 | 16,600 |
2005/10/21 | 1,080 | 1,085 | 1,075 | 1,085 | 19,900 |
2005/10/20 | 1,080 | 1,081 | 1,070 | 1,081 | 12,900 |
2005/10/19 | 1,051 | 1,079 | 1,050 | 1,063 | 23,900 |
2005/10/18 | 1,085 | 1,085 | 1,060 | 1,078 | 23,300 |
2005/10/17 | 1,060 | 1,084 | 1,060 | 1,083 | 31,300 |
2005/10/14 | 1,070 | 1,074 | 1,050 | 1,060 | 17,200 |
2005/10/13 | 1,050 | 1,070 | 1,047 | 1,070 | 32,800 |
2005/10/12 | 1,030 | 1,070 | 1,023 | 1,055 | 41,300 |
2005/10/11 | 1,019 | 1,025 | 999 | 1,025 | 35,900 |
2005/10/07 | 1,021 | 1,021 | 1,000 | 1,008 | 15,800 |
2005/10/06 | 1,000 | 1,024 | 997 | 1,020 | 30,300 |
2005/10/05 | 1,004 | 1,009 | 974 | 1,004 | 23,200 |
2005/10/04 | 985 | 1,030 | 985 | 1,024 | 27,300 |
2005/10/03 | 1,017 | 1,017 | 985 | 985 | 25,200 |
2005/09/30 | 1,020 | 1,024 | 958 | 1,020 | 53,900 |
2005/09/29 | 980 | 1,010 | 977 | 1,004 | 51,600 |
2005/09/28 | 967 | 978 | 964 | 978 | 9,700 |
2005/09/27 | 975 | 976 | 966 | 966 | 10,600 |
2005/09/26 | 945 | 987 | 945 | 984 | 57,200 |
2005/09/22 | 950 | 951 | 922 | 947 | 41,000 |
2005/09/21 | 941 | 950 | 937 | 945 | 37,500 |
2005/09/20 | 912 | 936 | 912 | 936 | 38,800 |
2005/09/16 | 920 | 920 | 908 | 920 | 17,300 |
2005/09/15 | 939 | 939 | 918 | 921 | 29,800 |
2005/09/14 | 944 | 944 | 938 | 939 | 4,000 |
2005/09/13 | 949 | 950 | 940 | 948 | 8,400 |
2005/09/12 | 942 | 951 | 942 | 950 | 5,800 |
2005/09/09 | 942 | 955 | 927 | 951 | 51,500 |
2005/09/08 | 935 | 935 | 918 | 923 | 9,800 |
2005/09/07 | 925 | 935 | 920 | 934 | 9,100 |
2005/09/06 | 932 | 932 | 921 | 921 | 15,900 |
2005/09/05 | 918 | 926 | 912 | 921 | 13,500 |
2005/09/02 | 928 | 928 | 922 | 925 | 8,700 |
2005/09/01 | 937 | 939 | 928 | 928 | 7,000 |
2005/08/31 | 917 | 939 | 915 | 928 | 8,500 |
2005/08/30 | 919 | 921 | 915 | 917 | 5,300 |
2005/08/29 | 927 | 929 | 918 | 918 | 8,400 |
2005/08/26 | 930 | 934 | 908 | 926 | 13,400 |
2005/08/25 | 929 | 935 | 929 | 929 | 10,600 |
2005/08/24 | 937 | 950 | 937 | 939 | 14,000 |
2005/08/23 | 950 | 952 | 937 | 948 | 17,600 |
2005/08/22 | 940 | 951 | 939 | 948 | 8,400 |
2005/08/19 | 959 | 959 | 937 | 947 | 21,200 |
2005/08/18 | 965 | 965 | 946 | 949 | 6,500 |
2005/08/17 | 963 | 965 | 956 | 957 | 6,400 |
2005/08/16 | 958 | 970 | 954 | 968 | 13,000 |
2005/08/15 | 962 | 962 | 930 | 954 | 13,300 |
2005/08/12 | 959 | 959 | 950 | 957 | 11,100 |
2005/08/11 | 940 | 956 | 931 | 951 | 18,100 |
2005/08/10 | 924 | 939 | 922 | 930 | 11,500 |
2005/08/09 | 900 | 933 | 897 | 915 | 35,500 |
2005/08/08 | 905 | 905 | 856 | 900 | 15,200 |
2005/08/05 | 911 | 929 | 902 | 904 | 13,400 |
2005/08/04 | 941 | 943 | 908 | 926 | 9,400 |
2005/08/03 | 950 | 950 | 936 | 940 | 13,800 |
2005/08/02 | 956 | 959 | 950 | 956 | 9,400 |
2005/08/01 | 969 | 975 | 956 | 962 | 9,900 |
2005/07/29 | 977 | 978 | 969 | 969 | 5,300 |
2005/07/28 | 966 | 977 | 966 | 969 | 6,900 |
2005/07/27 | 966 | 971 | 950 | 966 | 7,900 |
2005/07/26 | 970 | 971 | 957 | 959 | 8,000 |
2005/07/25 | 974 | 974 | 966 | 966 | 7,800 |
2005/07/22 | 982 | 982 | 963 | 965 | 13,000 |
2005/07/21 | 972 | 984 | 972 | 978 | 18,000 |
2005/07/20 | 973 | 974 | 961 | 969 | 13,600 |
2005/07/19 | 970 | 971 | 968 | 970 | 7,700 |
2005/07/15 | 967 | 976 | 967 | 970 | 17,500 |
2005/07/14 | 968 | 970 | 962 | 962 | 5,500 |
2005/07/13 | 960 | 971 | 955 | 965 | 16,900 |
2005/07/12 | 974 | 974 | 965 | 968 | 6,200 |
2005/07/11 | 966 | 975 | 962 | 974 | 9,300 |
2005/07/08 | 946 | 965 | 944 | 965 | 11,900 |
2005/07/07 | 961 | 969 | 948 | 953 | 7,600 |
2005/07/06 | 960 | 972 | 960 | 967 | 5,800 |
2005/07/05 | 982 | 982 | 960 | 960 | 11,600 |
2005/07/04 | 985 | 985 | 966 | 972 | 6,700 |
2005/07/01 | 969 | 995 | 963 | 995 | 24,400 |
2005/06/30 | 974 | 975 | 956 | 957 | 12,100 |
2005/06/29 | 956 | 977 | 954 | 974 | 25,900 |
2005/06/28 | 942 | 955 | 930 | 952 | 12,700 |
2005/06/27 | 930 | 935 | 927 | 932 | 10,500 |
2005/06/24 | 922 | 946 | 921 | 946 | 17,900 |
2005/06/23 | 948 | 948 | 890 | 930 | 27,400 |
2005/06/22 | 945 | 949 | 940 | 947 | 12,700 |
2005/06/21 | 952 | 968 | 938 | 952 | 14,900 |
2005/06/20 | 961 | 969 | 952 | 954 | 14,700 |
2005/06/17 | 962 | 962 | 955 | 961 | 15,400 |
2005/06/16 | 960 | 962 | 949 | 962 | 13,300 |
2005/06/15 | 964 | 969 | 940 | 960 | 22,400 |
2005/06/14 | 981 | 990 | 940 | 963 | 22,700 |
2005/06/13 | 989 | 998 | 981 | 981 | 44,100 |
2005/06/10 | 973 | 989 | 966 | 980 | 85,600 |
2005/06/09 | 975 | 976 | 950 | 969 | 32,900 |
2005/06/08 | 942 | 980 | 935 | 953 | 86,100 |
2005/06/07 | 940 | 943 | 936 | 942 | 20,100 |
2005/06/06 | 937 | 938 | 933 | 937 | 5,000 |
2005/06/03 | 942 | 943 | 921 | 932 | 4,500 |
2005/06/02 | 931 | 941 | 929 | 933 | 6,400 |
2005/06/01 | 934 | 945 | 927 | 930 | 10,500 |
2005/05/31 | 919 | 935 | 915 | 932 | 14,800 |
2005/05/30 | 894 | 920 | 894 | 913 | 19,400 |
2005/05/27 | 897 | 905 | 886 | 900 | 7,600 |
2005/05/26 | 899 | 900 | 891 | 895 | 6,400 |
2005/05/25 | 908 | 910 | 894 | 898 | 23,500 |
2005/05/24 | 910 | 927 | 907 | 908 | 15,100 |
2005/05/23 | 900 | 910 | 894 | 905 | 19,000 |
2005/05/20 | 880 | 887 | 880 | 884 | 11,300 |
2005/05/19 | 886 | 886 | 871 | 879 | 9,800 |
2005/05/18 | 890 | 898 | 863 | 866 | 8,900 |
2005/05/17 | 918 | 918 | 880 | 880 | 9,300 |
2005/05/16 | 923 | 923 | 902 | 908 | 9,200 |
2005/05/13 | 916 | 927 | 916 | 925 | 4,400 |
2005/05/12 | 932 | 943 | 922 | 925 | 13,300 |
2005/05/11 | 928 | 945 | 925 | 942 | 10,900 |
2005/05/10 | 941 | 945 | 928 | 938 | 5,700 |
2005/05/09 | 943 | 950 | 922 | 941 | 18,000 |
2005/05/06 | 939 | 945 | 934 | 941 | 9,900 |
2005/05/02 | 930 | 932 | 920 | 932 | 11,800 |
2005/04/28 | 940 | 942 | 915 | 931 | 14,900 |
2005/04/27 | 946 | 947 | 940 | 946 | 31,300 |
2005/04/26 | 945 | 949 | 943 | 946 | 27,100 |
2005/04/25 | 921 | 939 | 921 | 936 | 10,400 |
2005/04/22 | 902 | 935 | 894 | 930 | 49,300 |
2005/04/21 | 890 | 920 | 876 | 902 | 31,900 |
2005/04/20 | 923 | 924 | 910 | 920 | 20,800 |
2005/04/19 | 895 | 903 | 880 | 903 | 35,600 |
2005/04/18 | 907 | 916 | 895 | 900 | 34,800 |
2005/04/15 | 925 | 931 | 921 | 929 | 22,200 |
2005/04/14 | 931 | 935 | 918 | 935 | 10,800 |
2005/04/13 | 948 | 950 | 940 | 940 | 27,400 |
2005/04/12 | 936 | 949 | 928 | 943 | 35,000 |
2005/04/11 | 950 | 950 | 920 | 938 | 24,900 |
2005/04/08 | 918 | 950 | 918 | 950 | 52,600 |
2005/04/07 | 919 | 928 | 904 | 919 | 26,800 |
2005/04/06 | 890 | 928 | 887 | 911 | 78,900 |
2005/04/05 | 846 | 875 | 846 | 873 | 42,100 |
2005/04/04 | 835 | 850 | 820 | 848 | 24,400 |
2005/04/01 | 867 | 867 | 857 | 865 | 24,200 |
2005/03/31 | 893 | 893 | 837 | 878 | 81,100 |
2005/03/30 | 890 | 893 | 876 | 893 | 38,400 |
2005/03/29 | 900 | 909 | 890 | 900 | 34,700 |
2005/03/28 | 898 | 898 | 875 | 890 | 27,700 |
2005/03/25 | 898 | 903 | 890 | 898 | 29,900 |
2005/03/24 | 914 | 914 | 887 | 894 | 40,500 |
2005/03/23 | 920 | 920 | 870 | 913 | 63,600 |
2005/03/22 | 935 | 940 | 919 | 937 | 67,200 |
2005/03/18 | 945 | 946 | 925 | 945 | 25,000 |
2005/03/17 | 933 | 946 | 910 | 945 | 42,900 |
2005/03/16 | 955 | 956 | 930 | 953 | 55,700 |
2005/03/15 | 955 | 958 | 910 | 956 | 78,200 |
2005/03/14 | 940 | 960 | 930 | 948 | 59,800 |
2005/03/11 | 941 | 941 | 920 | 930 | 93,100 |
2005/03/10 | 904 | 912 | 894 | 901 | 73,900 |
2005/03/09 | 897 | 919 | 861 | 912 | 159,500 |
2005/03/08 | 846 | 899 | 840 | 899 | 124,900 |
2005/03/07 | 831 | 840 | 821 | 826 | 73,900 |
2005/03/04 | 795 | 809 | 790 | 809 | 67,900 |
2005/03/03 | 788 | 790 | 778 | 789 | 35,000 |
2005/03/02 | 756 | 780 | 750 | 780 | 64,800 |
2005/03/01 | 765 | 770 | 754 | 760 | 31,400 |
2005/02/28 | 760 | 770 | 760 | 764 | 34,100 |
2005/02/25 | 740 | 750 | 737 | 748 | 27,600 |
2005/02/24 | 745 | 752 | 736 | 750 | 34,500 |
2005/02/23 | 750 | 752 | 742 | 748 | 39,400 |
2005/02/22 | 761 | 770 | 740 | 750 | 68,000 |
2005/02/21 | 747 | 770 | 721 | 751 | 97,400 |
2005/02/18 | 710 | 710 | 703 | 707 | 14,000 |
2005/02/17 | 695 | 720 | 673 | 720 | 53,400 |
2005/02/16 | 700 | 706 | 697 | 699 | 17,100 |
2005/02/15 | 699 | 707 | 695 | 705 | 26,700 |
2005/02/14 | 692 | 701 | 692 | 699 | 20,000 |
2005/02/10 | 673 | 699 | 673 | 691 | 21,200 |
2005/02/09 | 670 | 685 | 670 | 681 | 34,500 |
2005/02/08 | 670 | 679 | 667 | 672 | 31,600 |
2005/02/07 | 652 | 670 | 641 | 665 | 111,200 |
2005/02/04 | 670 | 670 | 630 | 647 | 131,000 |
2005/02/03 | 679 | 690 | 665 | 670 | 23,300 |
2005/02/02 | 655 | 674 | 653 | 669 | 21,800 |
2005/02/01 | 654 | 670 | 645 | 650 | 15,100 |
2005/01/31 | 650 | 650 | 634 | 645 | 20,100 |
2005/01/28 | 650 | 655 | 647 | 655 | 10,500 |
2005/01/27 | 665 | 665 | 649 | 655 | 12,000 |
2005/01/26 | 678 | 678 | 660 | 665 | 13,700 |
2005/01/25 | 658 | 677 | 658 | 677 | 17,700 |
2005/01/24 | 665 | 665 | 650 | 660 | 29,800 |
2005/01/21 | 690 | 690 | 665 | 666 | 16,000 |
2005/01/20 | 690 | 690 | 680 | 683 | 13,300 |
2005/01/19 | 695 | 697 | 687 | 690 | 16,200 |
2005/01/18 | 698 | 698 | 690 | 690 | 19,300 |
2005/01/17 | 697 | 700 | 693 | 696 | 30,900 |
2005/01/14 | 678 | 700 | 675 | 688 | 33,600 |
2005/01/13 | 682 | 690 | 671 | 673 | 23,100 |
2005/01/12 | 719 | 719 | 689 | 689 | 44,600 |
2005/01/11 | 708 | 721 | 708 | 719 | 23,100 |
2005/01/07 | 690 | 700 | 689 | 698 | 19,600 |
2005/01/06 | 685 | 690 | 666 | 686 | 23,200 |
2005/01/05 | 706 | 706 | 687 | 691 | 23,200 |
2005/01/04 | 715 | 720 | 700 | 717 | 10,800 |