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 |