日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ