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 |
---|---|---|---|---|---|
2008/12/30 | 652 | 697 | 652 | 697 | 4,000 |
2008/12/29 | 649 | 663 | 643 | 662 | 4,200 |
2008/12/26 | 636 | 650 | 636 | 650 | 2,000 |
2008/12/25 | 644 | 644 | 625 | 634 | 2,500 |
2008/12/24 | 662 | 672 | 640 | 650 | 5,600 |
2008/12/22 | 660 | 675 | 660 | 675 | 10,500 |
2008/12/19 | 664 | 664 | 653 | 661 | 11,300 |
2008/12/18 | 648 | 668 | 648 | 665 | 16,200 |
2008/12/17 | 643 | 645 | 637 | 645 | 7,400 |
2008/12/16 | 641 | 645 | 629 | 642 | 15,200 |
2008/12/15 | 640 | 645 | 619 | 645 | 22,400 |
2008/12/12 | 640 | 640 | 613 | 620 | 17,500 |
2008/12/11 | 658 | 658 | 628 | 640 | 25,900 |
2008/12/10 | 605 | 658 | 601 | 658 | 17,300 |
2008/12/09 | 601 | 610 | 601 | 610 | 7,500 |
2008/12/08 | 584 | 605 | 584 | 603 | 9,200 |
2008/12/05 | 596 | 598 | 581 | 583 | 13,300 |
2008/12/04 | 590 | 608 | 578 | 597 | 12,600 |
2008/12/03 | 581 | 581 | 570 | 580 | 8,300 |
2008/12/02 | 587 | 587 | 576 | 580 | 13,700 |
2008/12/01 | 613 | 613 | 582 | 590 | 5,600 |
2008/11/28 | 590 | 614 | 590 | 612 | 7,100 |
2008/11/27 | 591 | 603 | 587 | 600 | 5,300 |
2008/11/26 | 600 | 600 | 582 | 600 | 10,600 |
2008/11/25 | 617 | 618 | 591 | 615 | 16,800 |
2008/11/21 | 591 | 597 | 582 | 597 | 17,600 |
2008/11/20 | 596 | 596 | 587 | 592 | 19,500 |
2008/11/19 | 602 | 620 | 590 | 620 | 19,600 |
2008/11/18 | 590 | 600 | 584 | 596 | 9,100 |
2008/11/17 | 595 | 598 | 583 | 583 | 4,800 |
2008/11/14 | 590 | 605 | 581 | 605 | 4,300 |
2008/11/13 | 592 | 596 | 570 | 587 | 10,700 |
2008/11/12 | 610 | 617 | 590 | 617 | 9,500 |
2008/11/11 | 622 | 627 | 616 | 617 | 6,000 |
2008/11/10 | 621 | 625 | 610 | 622 | 8,200 |
2008/11/07 | 596 | 629 | 590 | 610 | 9,000 |
2008/11/06 | 645 | 658 | 602 | 604 | 15,600 |
2008/11/05 | 622 | 652 | 610 | 648 | 12,300 |
2008/11/04 | 622 | 623 | 603 | 617 | 4,300 |
2008/10/31 | 634 | 643 | 611 | 616 | 21,500 |
2008/10/30 | 632 | 642 | 614 | 624 | 12,000 |
2008/10/29 | 628 | 650 | 582 | 622 | 11,400 |
2008/10/28 | 562 | 579 | 554 | 579 | 15,400 |
2008/10/27 | 571 | 600 | 562 | 562 | 8,800 |
2008/10/24 | 598 | 622 | 571 | 581 | 12,800 |
2008/10/23 | 619 | 623 | 607 | 623 | 12,900 |
2008/10/22 | 636 | 665 | 610 | 617 | 13,200 |
2008/10/21 | 668 | 670 | 640 | 656 | 11,100 |
2008/10/20 | 659 | 663 | 634 | 658 | 22,500 |
2008/10/17 | 625 | 634 | 619 | 634 | 12,200 |
2008/10/16 | 598 | 598 | 569 | 569 | 8,400 |
2008/10/15 | 612 | 621 | 589 | 599 | 5,100 |
2008/10/14 | 582 | 625 | 580 | 625 | 7,600 |
2008/10/10 | 570 | 571 | 541 | 542 | 10,900 |
2008/10/09 | 607 | 609 | 571 | 571 | 9,800 |
2008/10/08 | 645 | 650 | 600 | 605 | 15,300 |
2008/10/07 | 630 | 665 | 620 | 663 | 13,700 |
2008/10/06 | 636 | 636 | 620 | 620 | 8,700 |
2008/10/03 | 616 | 644 | 602 | 644 | 19,800 |
2008/10/02 | 654 | 654 | 631 | 640 | 5,700 |
2008/10/01 | 625 | 633 | 625 | 631 | 5,600 |
2008/09/30 | 600 | 613 | 590 | 613 | 15,200 |
2008/09/29 | 613 | 636 | 612 | 614 | 11,200 |
2008/09/26 | 670 | 676 | 619 | 623 | 16,600 |
2008/09/25 | 657 | 660 | 657 | 660 | 2,400 |
2008/09/24 | 668 | 680 | 664 | 667 | 6,900 |
2008/09/22 | 716 | 721 | 675 | 678 | 13,900 |
2008/09/19 | 675 | 686 | 655 | 686 | 19,100 |
2008/09/18 | 627 | 675 | 600 | 675 | 13,000 |
2008/09/17 | 631 | 648 | 624 | 648 | 2,500 |
2008/09/16 | 645 | 646 | 608 | 628 | 8,400 |
2008/09/12 | 642 | 660 | 615 | 658 | 28,600 |
2008/09/11 | 613 | 658 | 602 | 602 | 10,400 |
2008/09/10 | 572 | 635 | 572 | 614 | 15,600 |
2008/09/09 | 642 | 643 | 582 | 582 | 16,600 |
2008/09/08 | 611 | 691 | 610 | 657 | 11,400 |
2008/09/05 | 596 | 626 | 596 | 621 | 5,900 |
2008/09/04 | 635 | 660 | 622 | 628 | 9,900 |
2008/09/03 | 617 | 637 | 616 | 622 | 7,000 |
2008/09/02 | 640 | 654 | 617 | 617 | 4,200 |
2008/09/01 | 663 | 663 | 637 | 640 | 7,400 |
2008/08/29 | 672 | 672 | 645 | 663 | 16,500 |
2008/08/28 | 673 | 673 | 642 | 658 | 7,000 |
2008/08/27 | 674 | 674 | 656 | 667 | 2,700 |
2008/08/26 | 679 | 680 | 645 | 669 | 12,100 |
2008/08/25 | 670 | 701 | 665 | 699 | 19,900 |
2008/08/22 | 657 | 673 | 637 | 673 | 34,000 |
2008/08/21 | 626 | 639 | 624 | 627 | 13,500 |
2008/08/20 | 606 | 607 | 592 | 607 | 11,400 |
2008/08/19 | 618 | 618 | 594 | 607 | 12,600 |
2008/08/18 | 600 | 630 | 600 | 625 | 12,300 |
2008/08/15 | 580 | 589 | 573 | 585 | 7,100 |
2008/08/14 | 568 | 583 | 568 | 580 | 8,400 |
2008/08/13 | 633 | 633 | 564 | 568 | 19,800 |
2008/08/12 | 640 | 650 | 633 | 633 | 6,600 |
2008/08/11 | 655 | 656 | 649 | 650 | 5,800 |
2008/08/08 | 620 | 649 | 620 | 648 | 4,800 |
2008/08/07 | 664 | 664 | 625 | 629 | 7,700 |
2008/08/06 | 650 | 675 | 630 | 662 | 7,300 |
2008/08/05 | 623 | 653 | 623 | 640 | 6,500 |
2008/08/04 | 659 | 669 | 640 | 643 | 5,300 |
2008/08/01 | 667 | 675 | 654 | 659 | 7,600 |
2008/07/31 | 657 | 669 | 646 | 648 | 9,000 |
2008/07/30 | 637 | 647 | 632 | 647 | 9,300 |
2008/07/29 | 677 | 677 | 620 | 637 | 9,900 |
2008/07/28 | 695 | 695 | 682 | 689 | 4,500 |
2008/07/25 | 707 | 717 | 693 | 694 | 7,000 |
2008/07/24 | 715 | 717 | 710 | 717 | 8,800 |
2008/07/23 | 718 | 718 | 710 | 714 | 13,200 |
2008/07/22 | 710 | 718 | 701 | 717 | 10,900 |
2008/07/18 | 711 | 711 | 697 | 701 | 11,700 |
2008/07/17 | 701 | 720 | 697 | 720 | 10,700 |
2008/07/16 | 701 | 708 | 692 | 706 | 6,400 |
2008/07/15 | 713 | 713 | 703 | 706 | 6,400 |
2008/07/14 | 700 | 713 | 700 | 703 | 11,000 |
2008/07/11 | 690 | 698 | 689 | 689 | 6,900 |
2008/07/10 | 685 | 698 | 685 | 696 | 5,500 |
2008/07/09 | 704 | 704 | 695 | 695 | 6,800 |
2008/07/08 | 719 | 719 | 699 | 701 | 4,600 |
2008/07/07 | 707 | 719 | 707 | 715 | 22,500 |
2008/07/04 | 706 | 717 | 705 | 717 | 4,400 |
2008/07/03 | 700 | 711 | 699 | 711 | 7,700 |
2008/07/02 | 719 | 719 | 703 | 710 | 11,000 |
2008/07/01 | 678 | 718 | 678 | 717 | 12,900 |
2008/06/30 | 690 | 696 | 661 | 695 | 13,200 |
2008/06/27 | 692 | 696 | 690 | 695 | 5,400 |
2008/06/26 | 730 | 730 | 712 | 722 | 9,600 |
2008/06/25 | 714 | 734 | 698 | 734 | 6,600 |
2008/06/24 | 714 | 734 | 700 | 734 | 8,800 |
2008/06/23 | 711 | 717 | 695 | 714 | 9,900 |
2008/06/20 | 730 | 730 | 713 | 719 | 21,800 |
2008/06/19 | 729 | 732 | 721 | 731 | 11,600 |
2008/06/18 | 729 | 738 | 725 | 727 | 7,100 |
2008/06/17 | 720 | 735 | 718 | 730 | 7,700 |
2008/06/16 | 717 | 720 | 700 | 716 | 4,300 |
2008/06/13 | 721 | 721 | 690 | 710 | 22,900 |
2008/06/12 | 738 | 741 | 724 | 741 | 30,700 |
2008/06/11 | 715 | 738 | 713 | 738 | 36,600 |
2008/06/10 | 680 | 705 | 672 | 705 | 18,500 |
2008/06/09 | 686 | 696 | 675 | 677 | 8,500 |
2008/06/06 | 708 | 709 | 696 | 696 | 9,100 |
2008/06/05 | 676 | 707 | 675 | 707 | 7,600 |
2008/06/04 | 670 | 696 | 670 | 689 | 5,400 |
2008/06/03 | 677 | 686 | 670 | 678 | 8,700 |
2008/06/02 | 678 | 689 | 678 | 683 | 7,300 |
2008/05/30 | 692 | 706 | 688 | 688 | 9,500 |
2008/05/29 | 654 | 688 | 652 | 687 | 16,800 |
2008/05/28 | 672 | 672 | 653 | 653 | 18,100 |
2008/05/27 | 682 | 698 | 672 | 677 | 18,200 |
2008/05/26 | 700 | 719 | 680 | 682 | 9,600 |
2008/05/23 | 700 | 700 | 690 | 700 | 16,100 |
2008/05/22 | 666 | 695 | 656 | 695 | 9,300 |
2008/05/21 | 702 | 718 | 677 | 686 | 16,900 |
2008/05/20 | 718 | 739 | 712 | 724 | 27,100 |
2008/05/19 | 699 | 704 | 690 | 704 | 14,200 |
2008/05/16 | 689 | 689 | 674 | 679 | 10,300 |
2008/05/15 | 656 | 694 | 656 | 674 | 12,300 |
2008/05/14 | 638 | 658 | 635 | 648 | 18,500 |
2008/05/13 | 622 | 638 | 622 | 635 | 7,500 |
2008/05/12 | 628 | 638 | 618 | 632 | 8,100 |
2008/05/09 | 634 | 640 | 623 | 628 | 11,000 |
2008/05/08 | 637 | 639 | 626 | 632 | 4,800 |
2008/05/07 | 639 | 641 | 625 | 637 | 13,500 |
2008/05/02 | 628 | 639 | 617 | 632 | 7,300 |
2008/05/01 | 630 | 632 | 610 | 619 | 17,800 |
2008/04/30 | 629 | 641 | 627 | 630 | 20,500 |
2008/04/28 | 600 | 639 | 600 | 629 | 22,100 |
2008/04/25 | 566 | 614 | 566 | 605 | 37,900 |
2008/04/24 | 566 | 591 | 565 | 566 | 14,700 |
2008/04/23 | 565 | 583 | 557 | 566 | 27,900 |
2008/04/22 | 556 | 573 | 529 | 555 | 26,700 |
2008/04/21 | 567 | 570 | 553 | 560 | 17,800 |
2008/04/18 | 553 | 554 | 536 | 551 | 27,800 |
2008/04/17 | 536 | 565 | 535 | 543 | 19,600 |
2008/04/16 | 535 | 545 | 530 | 531 | 28,400 |
2008/04/15 | 526 | 563 | 526 | 547 | 21,600 |
2008/04/14 | 542 | 550 | 530 | 536 | 13,100 |
2008/04/11 | 550 | 565 | 532 | 559 | 31,100 |
2008/04/10 | 575 | 581 | 551 | 558 | 31,400 |
2008/04/09 | 575 | 575 | 555 | 565 | 14,500 |
2008/04/08 | 575 | 577 | 574 | 575 | 28,600 |
2008/04/07 | 578 | 580 | 577 | 577 | 3,100 |
2008/04/04 | 579 | 580 | 576 | 577 | 9,400 |
2008/04/03 | 575 | 586 | 575 | 580 | 12,800 |
2008/04/02 | 573 | 580 | 571 | 578 | 17,700 |
2008/04/01 | 579 | 580 | 566 | 573 | 14,200 |
2008/03/31 | 580 | 580 | 559 | 570 | 53,300 |
2008/03/28 | 565 | 580 | 562 | 580 | 55,200 |
2008/03/27 | 577 | 590 | 577 | 580 | 19,400 |
2008/03/26 | 555 | 577 | 555 | 574 | 20,300 |
2008/03/25 | 554 | 570 | 550 | 564 | 32,300 |
2008/03/24 | 549 | 568 | 549 | 552 | 12,000 |
2008/03/21 | 545 | 552 | 540 | 549 | 13,000 |
2008/03/19 | 523 | 530 | 500 | 530 | 47,900 |
2008/03/18 | 525 | 538 | 516 | 523 | 38,100 |
2008/03/17 | 533 | 533 | 516 | 524 | 5,300 |
2008/03/14 | 537 | 537 | 524 | 532 | 31,500 |
2008/03/13 | 560 | 561 | 537 | 537 | 26,800 |
2008/03/12 | 560 | 571 | 553 | 559 | 14,900 |
2008/03/11 | 573 | 573 | 554 | 559 | 18,400 |
2008/03/10 | 570 | 577 | 566 | 574 | 12,700 |
2008/03/07 | 573 | 580 | 573 | 574 | 8,500 |
2008/03/06 | 590 | 604 | 585 | 591 | 18,300 |
2008/03/05 | 590 | 598 | 590 | 591 | 12,100 |
2008/03/04 | 577 | 591 | 560 | 590 | 17,600 |
2008/03/03 | 600 | 601 | 575 | 584 | 31,100 |
2008/02/29 | 612 | 612 | 605 | 608 | 17,400 |
2008/02/28 | 604 | 612 | 604 | 612 | 6,600 |
2008/02/27 | 615 | 630 | 615 | 622 | 7,700 |
2008/02/26 | 634 | 634 | 612 | 612 | 22,600 |
2008/02/25 | 630 | 635 | 629 | 632 | 23,800 |
2008/02/22 | 643 | 643 | 631 | 631 | 25,200 |
2008/02/21 | 640 | 640 | 627 | 640 | 30,000 |
2008/02/20 | 652 | 652 | 613 | 637 | 23,600 |
2008/02/19 | 612 | 645 | 612 | 643 | 13,900 |
2008/02/18 | 609 | 609 | 600 | 600 | 26,600 |
2008/02/15 | 605 | 629 | 596 | 604 | 31,300 |
2008/02/14 | 602 | 614 | 602 | 605 | 14,400 |
2008/02/13 | 617 | 624 | 601 | 602 | 19,500 |
2008/02/12 | 619 | 623 | 616 | 616 | 6,400 |
2008/02/08 | 626 | 645 | 626 | 626 | 7,700 |
2008/02/07 | 626 | 637 | 617 | 626 | 10,400 |
2008/02/06 | 658 | 658 | 627 | 635 | 8,300 |
2008/02/05 | 670 | 673 | 667 | 668 | 5,200 |
2008/02/04 | 669 | 675 | 669 | 675 | 6,800 |
2008/02/01 | 655 | 690 | 654 | 668 | 20,800 |
2008/01/31 | 615 | 655 | 614 | 655 | 15,000 |
2008/01/30 | 630 | 630 | 611 | 613 | 16,200 |
2008/01/29 | 623 | 630 | 614 | 630 | 12,900 |
2008/01/28 | 625 | 630 | 621 | 621 | 11,300 |
2008/01/25 | 645 | 649 | 627 | 630 | 33,300 |
2008/01/24 | 635 | 645 | 624 | 642 | 7,500 |
2008/01/23 | 641 | 648 | 623 | 627 | 13,600 |
2008/01/22 | 650 | 650 | 611 | 611 | 22,700 |
2008/01/21 | 658 | 666 | 648 | 650 | 8,300 |
2008/01/18 | 630 | 660 | 623 | 658 | 22,400 |
2008/01/17 | 616 | 646 | 616 | 629 | 12,400 |
2008/01/16 | 631 | 651 | 610 | 626 | 27,400 |
2008/01/15 | 653 | 657 | 627 | 635 | 7,600 |
2008/01/11 | 684 | 694 | 662 | 663 | 10,100 |
2008/01/10 | 692 | 698 | 679 | 686 | 8,000 |
2008/01/09 | 647 | 719 | 641 | 705 | 17,900 |
2008/01/08 | 666 | 667 | 649 | 657 | 13,900 |
2008/01/07 | 696 | 696 | 676 | 687 | 13,300 |
2008/01/04 | 735 | 735 | 671 | 698 | 10,400 |