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
2006/12/29 766 773 766 770 3,100
2006/12/28 771 782 765 782 9,400
2006/12/27 780 782 768 771 18,000
2006/12/26 760 776 748 776 12,200
2006/12/25 785 791 774 776 13,400
2006/12/22 795 795 787 790 6,900
2006/12/21 797 797 776 793 7,500
2006/12/20 783 798 780 798 23,100
2006/12/19 774 783 767 782 15,200
2006/12/18 774 775 765 772 6,500
2006/12/15 775 786 766 768 23,700
2006/12/14 781 783 775 783 7,800
2006/12/13 785 790 778 781 18,500
2006/12/12 779 794 779 793 10,300
2006/12/11 790 795 789 792 27,600
2006/12/08 783 785 769 778 29,800
2006/12/07 750 789 750 783 35,700
2006/12/06 740 745 732 744 22,200
2006/12/05 721 727 715 723 23,600
2006/12/04 713 720 711 717 11,900
2006/12/01 720 720 701 712 16,000
2006/11/30 688 710 687 700 43,800
2006/11/29 671 685 671 683 36,800
2006/11/28 660 668 659 667 42,500
2006/11/27 659 668 656 660 25,400
2006/11/24 659 665 654 659 29,500
2006/11/22 670 670 656 663 44,700
2006/11/21 660 669 657 662 17,100
2006/11/20 673 673 650 655 28,500
2006/11/17 661 665 653 663 20,400
2006/11/16 662 664 660 660 27,600
2006/11/15 682 682 662 662 20,200
2006/11/14 681 694 680 681 11,900
2006/11/13 686 686 677 681 14,700
2006/11/10 703 705 692 699 11,700
2006/11/09 718 719 702 703 20,600
2006/11/08 737 739 721 721 21,800
2006/11/07 741 741 725 731 12,700
2006/11/06 745 745 720 737 25,100
2006/11/02 753 753 740 745 26,900
2006/11/01 765 765 749 752 18,600
2006/10/31 770 770 756 760 17,000
2006/10/30 762 770 753 763 28,700
2006/10/27 780 782 766 772 26,700
2006/10/26 799 799 777 777 24,900
2006/10/25 791 800 775 800 39,000
2006/10/24 780 786 760 784 50,100
2006/10/23 792 794 775 788 25,300
2006/10/20 779 785 773 784 36,900
2006/10/19 750 768 750 768 49,900
2006/10/18 767 770 752 755 37,800
2006/10/17 777 784 771 777 10,000
2006/10/16 783 784 780 784 8,100
2006/10/13 784 787 776 786 6,100
2006/10/12 783 785 765 774 8,100
2006/10/11 810 810 790 790 4,300
2006/10/10 803 813 800 803 6,000
2006/10/06 820 820 800 801 7,100
2006/10/05 806 818 805 818 6,000
2006/10/04 808 817 805 805 5,600
2006/10/03 809 817 809 812 3,000
2006/10/02 820 820 811 819 2,800
2006/09/29 812 815 805 815 3,500
2006/09/28 804 819 793 803 14,100
2006/09/27 789 798 781 795 12,500
2006/09/26 791 791 783 784 7,700
2006/09/25 790 794 780 794 22,600
2006/09/22 800 800 782 794 14,800
2006/09/21 802 819 802 818 7,900
2006/09/20 820 820 806 808 9,400
2006/09/19 820 820 816 816 9,300
2006/09/15 818 820 811 815 5,000
2006/09/14 824 828 816 818 13,300
2006/09/13 833 838 823 823 6,700
2006/09/12 848 848 835 836 9,500
2006/09/11 834 850 833 838 11,600
2006/09/08 838 860 832 832 28,200
2006/09/07 841 843 827 828 13,700
2006/09/06 853 857 848 849 4,700
2006/09/05 857 859 848 851 6,000
2006/09/04 852 858 849 850 8,500
2006/09/01 855 856 849 852 8,900
2006/08/31 847 853 841 849 24,100
2006/08/30 847 848 844 845 7,700
2006/08/29 847 848 841 847 9,800
2006/08/28 847 847 834 835 7,000
2006/08/25 830 860 825 842 6,200
2006/08/24 845 845 831 833 11,200
2006/08/23 860 860 840 842 10,100
2006/08/22 862 867 843 850 11,500
2006/08/21 868 868 828 852 11,000
2006/08/18 880 880 850 865 11,700
2006/08/17 879 879 868 877 6,300
2006/08/16 875 875 867 869 5,400
2006/08/15 869 871 855 869 7,600
2006/08/14 841 859 836 859 16,300
2006/08/11 871 887 845 861 13,500
2006/08/10 870 872 856 870 8,600
2006/08/09 830 850 823 850 9,600
2006/08/08 811 830 800 822 7,300
2006/08/07 833 835 810 810 9,200
2006/08/04 825 832 823 832 3,800
2006/08/03 822 825 820 824 7,100
2006/08/02 834 839 820 839 11,200
2006/08/01 845 845 830 834 18,500
2006/07/31 845 845 828 829 20,200
2006/07/28 850 860 842 845 9,600
2006/07/27 842 865 841 864 5,700
2006/07/26 868 868 852 852 8,800
2006/07/25 856 866 856 863 4,100
2006/07/24 858 867 849 855 9,300
2006/07/21 868 875 836 858 27,900
2006/07/20 844 846 825 845 27,600
2006/07/19 852 852 820 839 19,500
2006/07/18 890 890 858 862 19,800
2006/07/14 910 910 890 890 9,400
2006/07/13 902 905 876 901 8,800
2006/07/12 930 930 902 907 5,700
2006/07/11 929 930 929 930 3,100
2006/07/10 922 927 917 925 3,700
2006/07/07 924 924 915 919 1,600
2006/07/06 938 939 915 919 7,600
2006/07/05 932 938 930 938 4,200
2006/07/04 928 931 924 929 5,200
2006/07/03 922 946 922 932 7,700
2006/06/30 915 929 905 922 18,300
2006/06/29 902 914 902 912 16,700
2006/06/28 881 910 881 908 13,500
2006/06/27 901 902 880 880 20,400
2006/06/26 905 910 900 905 12,300
2006/06/23 928 928 905 925 10,000
2006/06/22 900 923 900 918 13,000
2006/06/21 920 920 896 908 7,800
2006/06/20 950 950 913 935 9,500
2006/06/19 950 958 939 949 10,100
2006/06/16 963 965 955 960 9,900
2006/06/15 939 939 916 927 5,900
2006/06/14 901 948 901 948 4,200
2006/06/13 910 932 902 913 2,900
2006/06/12 956 956 917 919 21,300
2006/06/09 878 910 878 906 20,400
2006/06/08 892 909 877 888 15,100
2006/06/07 920 920 900 912 6,700
2006/06/06 935 935 915 921 11,000
2006/06/05 950 959 936 937 11,200
2006/06/02 901 932 860 932 11,900
2006/06/01 919 921 900 914 14,300
2006/05/31 922 928 916 918 6,300
2006/05/30 930 935 919 922 5,000
2006/05/29 950 956 935 939 7,300
2006/05/26 957 971 935 953 16,600
2006/05/25 982 982 953 962 11,300
2006/05/24 990 991 976 984 7,900
2006/05/23 983 998 970 980 21,600
2006/05/22 1,000 1,000 971 973 16,700
2006/05/19 1,030 1,031 962 995 30,400
2006/05/18 1,028 1,044 1,010 1,022 10,700
2006/05/17 1,031 1,050 1,018 1,026 6,200
2006/05/16 1,042 1,057 1,022 1,031 7,400
2006/05/15 1,060 1,060 1,036 1,054 3,200
2006/05/12 1,069 1,069 1,045 1,059 7,000
2006/05/11 1,084 1,090 1,064 1,077 3,900
2006/05/10 1,094 1,102 1,077 1,084 5,600
2006/05/09 1,100 1,120 1,095 1,113 12,500
2006/05/08 1,109 1,122 1,066 1,115 18,400
2006/05/02 1,087 1,111 1,084 1,100 10,000
2006/05/01 1,095 1,095 1,046 1,077 12,400
2006/04/28 1,088 1,100 1,078 1,092 11,000
2006/04/27 1,095 1,115 1,095 1,107 12,100
2006/04/26 1,109 1,124 1,093 1,108 9,900
2006/04/25 1,095 1,102 1,090 1,100 12,300
2006/04/24 1,101 1,117 1,070 1,080 27,700
2006/04/21 1,144 1,152 1,110 1,147 15,200
2006/04/20 1,135 1,144 1,130 1,137 20,000
2006/04/19 1,119 1,123 1,099 1,120 7,200
2006/04/18 1,105 1,120 1,095 1,119 7,400
2006/04/17 1,123 1,123 1,082 1,095 7,400
2006/04/14 1,123 1,132 1,100 1,112 6,000
2006/04/13 1,120 1,169 1,120 1,121 7,500
2006/04/12 1,151 1,170 1,108 1,108 8,300
2006/04/11 1,156 1,157 1,145 1,151 7,400
2006/04/10 1,161 1,170 1,150 1,155 5,000
2006/04/07 1,173 1,179 1,117 1,161 8,100
2006/04/06 1,178 1,183 1,155 1,158 7,100
2006/04/05 1,170 1,176 1,149 1,172 13,300
2006/04/04 1,162 1,180 1,162 1,167 10,800
2006/04/03 1,180 1,180 1,160 1,162 10,600
2006/03/31 1,196 1,196 1,151 1,151 35,400
2006/03/30 1,148 1,148 1,132 1,141 7,500
2006/03/29 1,140 1,145 1,137 1,142 13,200
2006/03/28 1,128 1,135 1,124 1,135 5,400
2006/03/27 1,125 1,129 1,102 1,129 7,100
2006/03/24 1,126 1,130 1,109 1,109 10,300
2006/03/23 1,135 1,135 1,101 1,126 7,800
2006/03/22 1,110 1,138 1,110 1,137 9,400
2006/03/20 1,138 1,138 1,118 1,122 9,500
2006/03/17 1,081 1,144 1,081 1,139 13,100
2006/03/16 1,119 1,125 1,095 1,099 6,600
2006/03/15 1,084 1,130 1,084 1,117 8,500
2006/03/14 1,120 1,130 1,100 1,100 10,300
2006/03/13 1,111 1,131 1,100 1,130 12,400
2006/03/10 1,109 1,133 1,109 1,111 29,300
2006/03/09 1,089 1,095 1,077 1,095 15,000
2006/03/08 1,090 1,090 1,075 1,078 23,300
2006/03/07 1,075 1,089 1,075 1,075 10,300
2006/03/06 1,084 1,084 1,074 1,075 21,400
2006/03/03 1,070 1,091 1,070 1,076 18,100
2006/03/02 1,075 1,085 1,070 1,070 11,300
2006/03/01 1,089 1,090 1,070 1,075 18,600
2006/02/28 1,090 1,093 1,075 1,075 21,700
2006/02/27 1,075 1,088 1,070 1,088 21,000
2006/02/24 1,080 1,088 1,047 1,074 31,900
2006/02/23 1,074 1,080 1,070 1,075 18,000
2006/02/22 1,075 1,079 1,035 1,056 19,000
2006/02/21 1,020 1,080 1,015 1,080 23,000
2006/02/20 1,087 1,090 1,000 1,020 42,200
2006/02/17 1,060 1,082 1,055 1,075 25,000
2006/02/16 1,052 1,064 1,028 1,038 6,000
2006/02/15 1,050 1,070 1,040 1,067 12,900
2006/02/14 1,011 1,054 1,001 1,049 17,200
2006/02/13 1,069 1,075 1,029 1,031 21,200
2006/02/10 1,093 1,093 1,051 1,067 5,300
2006/02/09 1,090 1,099 1,078 1,090 7,600
2006/02/08 1,105 1,110 1,069 1,070 11,000
2006/02/07 1,083 1,097 1,083 1,096 15,500
2006/02/06 1,071 1,080 1,057 1,077 22,600
2006/02/03 1,030 1,051 1,030 1,051 6,600
2006/02/02 1,034 1,055 1,029 1,030 11,600
2006/02/01 1,042 1,044 1,026 1,027 20,800
2006/01/31 1,057 1,059 1,029 1,043 16,500
2006/01/30 1,100 1,100 1,064 1,065 19,800
2006/01/27 1,068 1,080 1,056 1,080 12,900
2006/01/26 1,069 1,069 1,063 1,069 5,300
2006/01/25 1,050 1,078 1,031 1,056 9,300
2006/01/24 1,022 1,082 1,016 1,050 17,600
2006/01/23 1,063 1,070 989 1,024 18,100
2006/01/20 1,089 1,102 1,064 1,083 13,500
2006/01/19 991 1,059 991 1,049 17,100
2006/01/18 1,100 1,100 976 990 16,300
2006/01/17 1,123 1,143 1,100 1,100 17,500
2006/01/16 1,136 1,149 1,124 1,125 10,600
2006/01/13 1,143 1,145 1,124 1,124 11,900
2006/01/12 1,143 1,159 1,135 1,153 15,900
2006/01/11 1,165 1,165 1,125 1,161 18,600
2006/01/10 1,167 1,179 1,147 1,164 32,000
2006/01/06 1,139 1,155 1,138 1,147 24,200
2006/01/05 1,124 1,132 1,120 1,129 21,700
2006/01/04 1,082 1,108 1,076 1,104 18,900

このページの先頭へ