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
2007/12/28 768 768 750 750 7,700
2007/12/27 775 775 770 771 9,400
2007/12/26 791 798 766 767 11,300
2007/12/25 787 800 787 791 15,600
2007/12/21 792 792 781 789 11,300
2007/12/20 794 796 780 789 21,800
2007/12/19 785 785 776 785 32,000
2007/12/18 777 792 777 784 6,100
2007/12/17 772 785 772 781 6,400
2007/12/14 792 797 782 782 21,500
2007/12/13 796 801 772 772 14,500
2007/12/12 805 814 790 806 6,800
2007/12/11 810 813 800 800 24,700
2007/12/10 808 809 790 800 23,400
2007/12/07 780 800 780 798 16,400
2007/12/06 779 780 774 780 8,200
2007/12/05 766 779 760 777 4,400
2007/12/04 780 780 767 774 4,000
2007/12/03 777 780 764 777 9,900
2007/11/30 761 777 760 767 13,600
2007/11/29 771 771 761 771 14,000
2007/11/28 760 780 760 770 5,600
2007/11/27 748 771 740 770 13,400
2007/11/26 733 748 733 748 4,500
2007/11/22 761 763 739 741 12,100
2007/11/21 729 731 716 721 5,000
2007/11/20 722 733 720 724 14,900
2007/11/19 727 742 727 732 6,900
2007/11/16 736 736 724 726 16,800
2007/11/15 732 749 732 736 3,300
2007/11/14 743 743 723 726 17,300
2007/11/13 720 724 719 723 4,600
2007/11/12 741 742 729 729 5,100
2007/11/09 751 751 742 746 4,500
2007/11/08 760 760 733 741 7,800
2007/11/07 780 780 762 762 4,000
2007/11/06 768 780 768 773 2,300
2007/11/05 772 774 767 767 3,700
2007/11/02 767 787 767 772 6,300
2007/11/01 780 793 770 787 5,400
2007/10/31 768 787 768 787 6,300
2007/10/30 770 778 766 770 6,100
2007/10/29 771 780 770 771 9,200
2007/10/26 774 780 770 772 2,200
2007/10/25 782 782 772 772 6,400
2007/10/24 783 792 783 792 4,200
2007/10/23 803 803 776 783 10,300
2007/10/22 773 785 772 784 5,000
2007/10/19 811 811 787 788 10,400
2007/10/18 783 806 783 805 7,700
2007/10/17 790 790 770 779 7,400
2007/10/16 813 813 800 800 3,900
2007/10/15 828 828 810 812 10,100
2007/10/12 812 815 810 810 7,900
2007/10/11 811 812 802 809 7,300
2007/10/10 812 815 804 804 11,200
2007/10/09 790 809 790 796 15,300
2007/10/05 767 792 767 788 12,600
2007/10/04 762 770 762 769 7,200
2007/10/03 761 767 759 767 8,000
2007/10/02 748 755 748 753 8,400
2007/10/01 740 747 740 744 7,400
2007/09/28 740 748 732 740 18,600
2007/09/27 736 744 736 739 19,200
2007/09/26 720 738 715 736 27,400
2007/09/25 789 789 740 740 22,000
2007/09/21 791 791 778 788 11,800
2007/09/20 792 800 777 781 23,400
2007/09/19 777 783 774 782 9,400
2007/09/18 761 777 753 753 10,400
2007/09/14 776 783 770 771 34,100
2007/09/13 795 799 790 793 6,400
2007/09/12 804 804 787 787 4,600
2007/09/11 791 805 780 802 8,000
2007/09/10 809 813 776 801 9,600
2007/09/07 812 827 812 814 7,600
2007/09/06 818 827 811 811 12,000
2007/09/05 832 835 821 821 11,700
2007/09/04 817 839 817 829 12,100
2007/09/03 808 820 807 808 13,300
2007/08/31 783 798 783 798 19,200
2007/08/30 780 783 776 780 9,100
2007/08/29 777 798 772 778 19,900
2007/08/28 772 778 771 776 6,600
2007/08/27 768 775 767 772 9,800
2007/08/24 773 774 760 767 13,700
2007/08/23 784 787 771 775 40,300
2007/08/22 773 774 772 774 2,200
2007/08/21 764 772 751 772 5,400
2007/08/20 775 775 760 761 12,200
2007/08/17 796 796 750 755 18,200
2007/08/16 791 791 780 786 6,800
2007/08/15 801 810 797 797 9,500
2007/08/14 824 824 812 818 3,800
2007/08/13 807 833 807 833 5,000
2007/08/10 859 860 790 815 12,700
2007/08/09 873 884 867 869 8,300
2007/08/08 873 875 866 866 3,300
2007/08/07 882 884 875 875 6,100
2007/08/06 878 889 878 885 5,000
2007/08/03 881 900 880 886 5,100
2007/08/02 885 887 879 887 5,300
2007/08/01 894 894 883 884 6,000
2007/07/31 884 886 878 880 5,100
2007/07/30 881 885 860 885 6,800
2007/07/27 885 900 876 898 10,700
2007/07/26 917 920 910 914 9,400
2007/07/25 921 926 915 915 7,500
2007/07/24 931 937 918 918 6,700
2007/07/23 944 944 932 933 11,100
2007/07/20 944 945 927 931 12,300
2007/07/19 890 950 890 914 21,100
2007/07/18 910 910 890 890 4,800
2007/07/17 919 920 900 911 5,300
2007/07/13 917 917 908 909 6,500
2007/07/12 919 926 908 909 6,400
2007/07/11 921 927 916 919 6,100
2007/07/10 929 935 924 925 3,600
2007/07/09 920 936 920 922 4,100
2007/07/06 923 934 919 919 11,500
2007/07/05 913 944 913 923 10,300
2007/07/04 933 940 907 915 26,500
2007/07/03 946 950 937 942 13,700
2007/07/02 948 954 931 953 14,000
2007/06/29 950 958 948 958 7,700
2007/06/28 968 968 943 960 10,400
2007/06/27 957 970 916 970 42,000
2007/06/26 962 980 962 969 18,200
2007/06/25 1,009 1,009 992 992 13,300
2007/06/22 1,008 1,014 1,008 1,011 26,000
2007/06/21 988 1,013 983 1,008 39,200
2007/06/20 1,018 1,018 966 1,008 66,100
2007/06/19 1,036 1,037 1,027 1,033 35,800
2007/06/18 1,027 1,037 1,020 1,036 15,100
2007/06/15 1,030 1,033 1,030 1,032 12,900
2007/06/14 1,025 1,030 1,025 1,030 9,300
2007/06/13 1,025 1,025 1,013 1,025 4,300
2007/06/12 1,037 1,040 1,031 1,031 35,100
2007/06/11 1,033 1,038 1,027 1,035 21,500
2007/06/08 1,037 1,037 1,000 1,032 28,700
2007/06/07 1,036 1,039 1,021 1,036 34,100
2007/06/06 1,031 1,040 1,030 1,035 41,600
2007/06/05 1,020 1,030 1,020 1,030 30,900
2007/06/04 1,003 1,019 1,003 1,019 15,100
2007/06/01 1,020 1,023 1,004 1,004 15,900
2007/05/31 1,020 1,022 1,001 1,020 26,800
2007/05/30 1,002 1,018 996 1,000 23,800
2007/05/29 975 1,019 975 1,019 25,000
2007/05/28 988 996 976 984 29,400
2007/05/25 992 1,004 971 988 32,800
2007/05/24 1,000 1,018 966 991 40,800
2007/05/23 1,015 1,029 994 996 66,600
2007/05/22 980 1,010 980 1,010 36,200
2007/05/21 975 980 971 973 25,300
2007/05/18 965 990 965 975 37,700
2007/05/17 944 955 941 955 21,900
2007/05/16 941 944 936 940 18,100
2007/05/15 933 942 928 939 20,700
2007/05/14 924 932 924 930 12,500
2007/05/11 918 925 914 924 21,800
2007/05/10 914 920 914 918 7,300
2007/05/09 918 922 910 910 9,300
2007/05/08 910 919 908 915 25,100
2007/05/07 924 937 908 910 28,800
2007/05/02 895 908 895 904 25,100
2007/05/01 897 899 891 895 12,400
2007/04/27 890 894 889 894 13,800
2007/04/26 868 881 868 881 17,400
2007/04/25 872 877 864 868 6,200
2007/04/24 866 877 861 876 10,300
2007/04/23 875 877 864 864 8,200
2007/04/20 867 868 865 866 12,600
2007/04/19 877 882 860 865 25,300
2007/04/18 873 883 861 875 7,900
2007/04/17 880 880 865 865 9,200
2007/04/16 870 885 862 874 9,200
2007/04/13 874 878 862 862 9,900
2007/04/12 885 885 867 874 8,300
2007/04/11 879 884 878 878 6,100
2007/04/10 873 883 870 878 6,300
2007/04/09 865 874 865 872 12,600
2007/04/06 863 869 862 864 7,000
2007/04/05 867 868 862 862 8,600
2007/04/04 846 866 845 866 16,600
2007/04/03 848 854 845 846 10,500
2007/04/02 897 897 848 848 24,800
2007/03/30 897 897 871 878 34,600
2007/03/29 866 873 866 873 15,400
2007/03/28 866 874 865 869 6,800
2007/03/27 865 867 860 867 8,400
2007/03/26 870 870 861 865 4,800
2007/03/23 867 867 855 861 17,400
2007/03/22 854 860 854 860 5,200
2007/03/20 853 860 850 851 9,900
2007/03/19 832 845 831 845 9,300
2007/03/16 845 854 830 840 13,400
2007/03/15 835 850 835 845 3,300
2007/03/14 847 854 835 835 12,700
2007/03/13 864 864 854 856 6,200
2007/03/12 849 856 849 856 8,500
2007/03/09 840 853 835 847 22,900
2007/03/08 830 850 830 850 5,600
2007/03/07 836 848 834 834 10,300
2007/03/06 814 836 814 836 4,800
2007/03/05 839 850 820 824 18,300
2007/03/02 841 855 833 849 16,100
2007/03/01 851 860 839 848 9,900
2007/02/28 845 861 830 860 18,300
2007/02/27 887 887 880 884 13,800
2007/02/26 877 879 870 879 17,800
2007/02/23 850 859 840 856 30,800
2007/02/22 818 830 800 830 11,200
2007/02/21 800 814 796 812 6,100
2007/02/20 815 815 802 804 11,100
2007/02/19 806 820 792 817 8,700
2007/02/16 815 818 803 805 6,200
2007/02/15 810 813 808 810 5,600
2007/02/14 802 811 802 806 5,600
2007/02/13 800 815 800 800 12,000
2007/02/09 799 800 791 799 12,900
2007/02/08 796 799 795 795 9,700
2007/02/07 793 800 790 793 7,600
2007/02/06 789 798 789 793 2,900
2007/02/05 801 803 788 789 15,800
2007/02/02 783 795 783 791 9,500
2007/02/01 779 785 775 785 15,200
2007/01/31 770 779 770 775 8,600
2007/01/30 770 777 768 774 10,300
2007/01/29 764 776 760 775 11,000
2007/01/26 772 775 753 774 9,800
2007/01/25 784 786 760 767 24,900
2007/01/24 780 789 780 782 10,100
2007/01/23 782 784 778 780 12,100
2007/01/22 774 780 770 780 7,200
2007/01/19 786 786 773 783 14,000
2007/01/18 783 783 776 780 5,200
2007/01/17 783 783 775 781 5,800
2007/01/16 780 785 778 781 14,900
2007/01/15 768 779 768 775 8,500
2007/01/12 751 771 750 768 9,400
2007/01/11 758 780 757 758 5,700
2007/01/10 788 789 757 757 11,700
2007/01/09 762 788 762 781 10,300
2007/01/05 788 788 740 761 12,300
2007/01/04 783 783 771 778 2,700

このページの先頭へ