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 |
---|---|---|---|---|---|
2009/12/30 | 463 | 464 | 457 | 463 | 6,900 |
2009/12/29 | 460 | 464 | 453 | 462 | 20,400 |
2009/12/28 | 472 | 473 | 445 | 466 | 51,900 |
2009/12/25 | 482 | 487 | 482 | 486 | 24,600 |
2009/12/24 | 480 | 488 | 480 | 487 | 18,900 |
2009/12/22 | 491 | 495 | 478 | 478 | 31,900 |
2009/12/21 | 475 | 484 | 471 | 482 | 21,800 |
2009/12/18 | 495 | 495 | 474 | 480 | 38,300 |
2009/12/17 | 482 | 494 | 475 | 494 | 17,500 |
2009/12/16 | 489 | 489 | 475 | 482 | 17,100 |
2009/12/15 | 474 | 476 | 466 | 471 | 11,300 |
2009/12/14 | 475 | 476 | 462 | 469 | 28,700 |
2009/12/11 | 457 | 490 | 455 | 482 | 72,600 |
2009/12/10 | 437 | 455 | 432 | 449 | 46,000 |
2009/12/09 | 428 | 440 | 426 | 431 | 37,300 |
2009/12/08 | 436 | 437 | 426 | 426 | 45,900 |
2009/12/07 | 429 | 446 | 429 | 432 | 41,800 |
2009/12/04 | 441 | 442 | 424 | 425 | 61,700 |
2009/12/03 | 442 | 442 | 431 | 438 | 59,200 |
2009/12/02 | 450 | 452 | 438 | 443 | 22,500 |
2009/12/01 | 447 | 454 | 441 | 454 | 20,600 |
2009/11/30 | 437 | 449 | 431 | 446 | 25,700 |
2009/11/27 | 446 | 446 | 435 | 439 | 7,400 |
2009/11/26 | 448 | 453 | 440 | 446 | 23,500 |
2009/11/25 | 449 | 450 | 444 | 449 | 8,300 |
2009/11/24 | 459 | 459 | 446 | 450 | 14,500 |
2009/11/20 | 458 | 460 | 450 | 459 | 27,000 |
2009/11/19 | 459 | 463 | 447 | 453 | 27,300 |
2009/11/18 | 466 | 466 | 459 | 459 | 14,000 |
2009/11/17 | 460 | 465 | 451 | 462 | 13,300 |
2009/11/16 | 457 | 458 | 455 | 456 | 11,300 |
2009/11/13 | 468 | 470 | 455 | 458 | 22,400 |
2009/11/12 | 479 | 479 | 461 | 468 | 15,100 |
2009/11/11 | 486 | 491 | 479 | 479 | 11,200 |
2009/11/10 | 493 | 495 | 484 | 484 | 15,000 |
2009/11/09 | 490 | 499 | 482 | 488 | 32,400 |
2009/11/06 | 498 | 498 | 492 | 492 | 6,600 |
2009/11/05 | 499 | 499 | 494 | 498 | 9,100 |
2009/11/04 | 496 | 498 | 493 | 498 | 4,500 |
2009/11/02 | 499 | 499 | 495 | 496 | 10,100 |
2009/10/30 | 499 | 499 | 492 | 499 | 32,200 |
2009/10/29 | 494 | 498 | 491 | 494 | 15,100 |
2009/10/28 | 506 | 506 | 495 | 496 | 12,500 |
2009/10/27 | 508 | 508 | 500 | 501 | 15,700 |
2009/10/26 | 510 | 523 | 510 | 517 | 11,600 |
2009/10/23 | 532 | 532 | 505 | 508 | 23,500 |
2009/10/22 | 504 | 527 | 504 | 527 | 21,900 |
2009/10/21 | 506 | 511 | 505 | 507 | 26,100 |
2009/10/20 | 516 | 516 | 501 | 504 | 36,700 |
2009/10/19 | 506 | 514 | 505 | 514 | 18,300 |
2009/10/16 | 520 | 520 | 500 | 506 | 41,400 |
2009/10/15 | 526 | 528 | 513 | 517 | 29,200 |
2009/10/14 | 533 | 533 | 526 | 527 | 18,900 |
2009/10/13 | 539 | 539 | 529 | 530 | 20,400 |
2009/10/09 | 549 | 550 | 528 | 545 | 8,400 |
2009/10/08 | 540 | 557 | 536 | 550 | 11,200 |
2009/10/07 | 526 | 555 | 526 | 553 | 13,400 |
2009/10/06 | 533 | 543 | 525 | 526 | 24,100 |
2009/10/05 | 520 | 544 | 516 | 544 | 22,200 |
2009/10/02 | 533 | 533 | 515 | 525 | 11,300 |
2009/10/01 | 541 | 547 | 528 | 534 | 8,300 |
2009/09/30 | 543 | 551 | 536 | 541 | 5,900 |
2009/09/29 | 539 | 550 | 538 | 544 | 11,600 |
2009/09/28 | 544 | 551 | 524 | 547 | 22,200 |
2009/09/25 | 552 | 552 | 545 | 545 | 8,400 |
2009/09/24 | 550 | 559 | 549 | 553 | 15,300 |
2009/09/18 | 563 | 563 | 549 | 550 | 27,600 |
2009/09/17 | 554 | 556 | 538 | 554 | 30,500 |
2009/09/16 | 554 | 556 | 549 | 549 | 14,100 |
2009/09/15 | 550 | 555 | 550 | 551 | 7,800 |
2009/09/14 | 552 | 557 | 550 | 555 | 9,700 |
2009/09/11 | 556 | 562 | 553 | 554 | 20,700 |
2009/09/10 | 551 | 561 | 551 | 558 | 10,100 |
2009/09/09 | 552 | 559 | 551 | 556 | 12,900 |
2009/09/08 | 556 | 565 | 556 | 561 | 15,300 |
2009/09/07 | 557 | 562 | 553 | 556 | 14,800 |
2009/09/04 | 554 | 560 | 551 | 555 | 10,500 |
2009/09/03 | 555 | 563 | 553 | 555 | 7,400 |
2009/09/02 | 565 | 565 | 550 | 563 | 13,000 |
2009/09/01 | 571 | 571 | 567 | 568 | 6,200 |
2009/08/31 | 567 | 571 | 565 | 571 | 12,500 |
2009/08/28 | 567 | 573 | 566 | 569 | 13,400 |
2009/08/27 | 568 | 569 | 565 | 569 | 4,700 |
2009/08/26 | 570 | 571 | 568 | 571 | 17,300 |
2009/08/25 | 570 | 570 | 563 | 570 | 5,400 |
2009/08/24 | 570 | 571 | 567 | 571 | 12,300 |
2009/08/21 | 571 | 571 | 568 | 569 | 14,100 |
2009/08/20 | 563 | 570 | 563 | 570 | 15,400 |
2009/08/19 | 573 | 573 | 567 | 571 | 14,800 |
2009/08/18 | 560 | 576 | 560 | 576 | 8,500 |
2009/08/17 | 569 | 578 | 563 | 578 | 10,200 |
2009/08/14 | 570 | 582 | 565 | 569 | 13,300 |
2009/08/13 | 571 | 574 | 565 | 573 | 2,300 |
2009/08/12 | 583 | 583 | 568 | 571 | 6,200 |
2009/08/11 | 582 | 585 | 575 | 585 | 7,000 |
2009/08/10 | 580 | 584 | 570 | 584 | 9,100 |
2009/08/07 | 577 | 577 | 569 | 577 | 5,100 |
2009/08/06 | 576 | 587 | 558 | 577 | 13,300 |
2009/08/05 | 589 | 589 | 577 | 577 | 3,600 |
2009/08/04 | 595 | 595 | 583 | 590 | 5,900 |
2009/08/03 | 594 | 599 | 578 | 591 | 15,800 |
2009/07/31 | 572 | 577 | 568 | 577 | 18,200 |
2009/07/30 | 570 | 570 | 561 | 570 | 11,300 |
2009/07/29 | 559 | 570 | 559 | 570 | 10,500 |
2009/07/28 | 567 | 569 | 565 | 567 | 9,600 |
2009/07/27 | 568 | 569 | 565 | 567 | 8,400 |
2009/07/24 | 560 | 565 | 555 | 559 | 12,200 |
2009/07/23 | 561 | 569 | 556 | 562 | 16,100 |
2009/07/22 | 560 | 564 | 556 | 562 | 16,600 |
2009/07/21 | 558 | 561 | 558 | 559 | 7,700 |
2009/07/17 | 562 | 562 | 556 | 558 | 14,800 |
2009/07/16 | 549 | 562 | 549 | 558 | 11,900 |
2009/07/15 | 561 | 561 | 545 | 545 | 10,900 |
2009/07/14 | 554 | 560 | 543 | 549 | 11,100 |
2009/07/13 | 568 | 568 | 548 | 552 | 10,200 |
2009/07/10 | 567 | 577 | 556 | 568 | 25,200 |
2009/07/09 | 565 | 568 | 561 | 567 | 8,800 |
2009/07/08 | 561 | 572 | 561 | 571 | 13,700 |
2009/07/07 | 568 | 573 | 562 | 568 | 9,200 |
2009/07/06 | 565 | 567 | 556 | 566 | 11,600 |
2009/07/03 | 555 | 574 | 548 | 556 | 11,200 |
2009/07/02 | 550 | 564 | 547 | 559 | 21,100 |
2009/07/01 | 545 | 551 | 538 | 551 | 10,800 |
2009/06/30 | 544 | 545 | 536 | 545 | 4,500 |
2009/06/29 | 546 | 549 | 538 | 541 | 10,200 |
2009/06/26 | 554 | 554 | 545 | 546 | 8,100 |
2009/06/25 | 546 | 556 | 543 | 552 | 12,600 |
2009/06/24 | 556 | 558 | 553 | 553 | 5,600 |
2009/06/23 | 568 | 568 | 552 | 555 | 19,800 |
2009/06/22 | 557 | 570 | 550 | 563 | 47,700 |
2009/06/19 | 548 | 558 | 548 | 556 | 26,900 |
2009/06/18 | 544 | 548 | 542 | 547 | 10,700 |
2009/06/17 | 528 | 539 | 528 | 538 | 6,000 |
2009/06/16 | 538 | 538 | 527 | 528 | 13,700 |
2009/06/15 | 550 | 551 | 538 | 543 | 17,700 |
2009/06/12 | 546 | 547 | 542 | 542 | 18,700 |
2009/06/11 | 558 | 558 | 548 | 551 | 22,300 |
2009/06/10 | 557 | 559 | 552 | 558 | 19,000 |
2009/06/09 | 556 | 560 | 554 | 555 | 22,900 |
2009/06/08 | 547 | 557 | 546 | 556 | 6,700 |
2009/06/05 | 558 | 558 | 535 | 546 | 19,300 |
2009/06/04 | 555 | 557 | 555 | 556 | 3,400 |
2009/06/03 | 551 | 553 | 550 | 552 | 4,700 |
2009/06/02 | 551 | 554 | 544 | 553 | 5,600 |
2009/06/01 | 543 | 579 | 535 | 544 | 27,700 |
2009/05/29 | 544 | 544 | 533 | 534 | 9,200 |
2009/05/28 | 552 | 556 | 550 | 550 | 5,000 |
2009/05/27 | 567 | 567 | 555 | 555 | 5,600 |
2009/05/26 | 554 | 563 | 550 | 563 | 11,700 |
2009/05/25 | 540 | 557 | 540 | 554 | 7,900 |
2009/05/22 | 526 | 544 | 520 | 536 | 16,700 |
2009/05/21 | 520 | 532 | 520 | 525 | 13,500 |
2009/05/20 | 524 | 534 | 523 | 534 | 16,000 |
2009/05/19 | 523 | 534 | 522 | 534 | 11,500 |
2009/05/18 | 530 | 530 | 512 | 521 | 9,500 |
2009/05/15 | 525 | 531 | 522 | 524 | 10,200 |
2009/05/14 | 528 | 531 | 523 | 523 | 5,900 |
2009/05/13 | 528 | 536 | 528 | 528 | 3,100 |
2009/05/12 | 532 | 532 | 524 | 525 | 4,700 |
2009/05/11 | 528 | 528 | 524 | 525 | 3,700 |
2009/05/08 | 530 | 530 | 520 | 524 | 6,400 |
2009/05/07 | 533 | 534 | 522 | 522 | 4,200 |
2009/05/01 | 525 | 527 | 520 | 523 | 4,500 |
2009/04/30 | 524 | 531 | 521 | 525 | 7,200 |
2009/04/28 | 524 | 533 | 516 | 516 | 4,900 |
2009/04/27 | 543 | 543 | 518 | 519 | 9,300 |
2009/04/24 | 531 | 536 | 523 | 523 | 8,200 |
2009/04/23 | 523 | 536 | 520 | 526 | 15,800 |
2009/04/22 | 534 | 534 | 526 | 529 | 12,900 |
2009/04/21 | 552 | 558 | 535 | 544 | 6,400 |
2009/04/20 | 574 | 574 | 551 | 559 | 15,700 |
2009/04/17 | 559 | 571 | 558 | 571 | 9,000 |
2009/04/16 | 553 | 570 | 550 | 558 | 7,500 |
2009/04/15 | 551 | 557 | 540 | 550 | 6,900 |
2009/04/14 | 561 | 563 | 544 | 544 | 7,100 |
2009/04/13 | 567 | 577 | 561 | 562 | 7,700 |
2009/04/10 | 589 | 592 | 577 | 577 | 2,500 |
2009/04/09 | 576 | 591 | 568 | 589 | 9,100 |
2009/04/08 | 601 | 601 | 578 | 578 | 6,100 |
2009/04/07 | 613 | 619 | 607 | 619 | 6,300 |
2009/04/06 | 626 | 626 | 602 | 603 | 5,400 |
2009/04/03 | 615 | 615 | 591 | 607 | 3,600 |
2009/04/02 | 601 | 623 | 593 | 615 | 7,400 |
2009/04/01 | 602 | 602 | 585 | 596 | 4,400 |
2009/03/31 | 605 | 615 | 585 | 596 | 12,700 |
2009/03/30 | 643 | 644 | 600 | 608 | 54,900 |
2009/03/27 | 630 | 630 | 612 | 619 | 13,800 |
2009/03/26 | 629 | 647 | 620 | 630 | 6,300 |
2009/03/25 | 639 | 649 | 604 | 649 | 11,000 |
2009/03/24 | 616 | 660 | 606 | 649 | 11,800 |
2009/03/23 | 587 | 607 | 584 | 606 | 17,000 |
2009/03/19 | 579 | 586 | 561 | 582 | 17,800 |
2009/03/18 | 563 | 576 | 550 | 576 | 10,700 |
2009/03/17 | 547 | 563 | 543 | 555 | 12,200 |
2009/03/16 | 550 | 550 | 536 | 540 | 10,500 |
2009/03/13 | 522 | 536 | 522 | 533 | 22,100 |
2009/03/12 | 529 | 530 | 520 | 528 | 7,000 |
2009/03/11 | 529 | 529 | 512 | 516 | 4,500 |
2009/03/10 | 509 | 512 | 505 | 512 | 5,700 |
2009/03/09 | 487 | 502 | 482 | 500 | 4,600 |
2009/03/06 | 491 | 497 | 486 | 487 | 13,400 |
2009/03/05 | 491 | 492 | 485 | 491 | 12,700 |
2009/03/04 | 482 | 483 | 469 | 480 | 12,800 |
2009/03/03 | 489 | 491 | 482 | 489 | 7,100 |
2009/03/02 | 499 | 509 | 492 | 509 | 7,500 |
2009/02/27 | 507 | 515 | 505 | 515 | 6,200 |
2009/02/26 | 513 | 519 | 499 | 519 | 19,500 |
2009/02/25 | 525 | 535 | 511 | 523 | 9,100 |
2009/02/24 | 517 | 529 | 505 | 523 | 8,100 |
2009/02/23 | 555 | 555 | 505 | 517 | 22,400 |
2009/02/20 | 543 | 555 | 530 | 549 | 35,500 |
2009/02/19 | 583 | 583 | 555 | 573 | 21,200 |
2009/02/18 | 572 | 581 | 571 | 580 | 5,000 |
2009/02/17 | 579 | 579 | 566 | 571 | 8,300 |
2009/02/16 | 571 | 578 | 568 | 578 | 10,200 |
2009/02/13 | 569 | 573 | 561 | 570 | 6,500 |
2009/02/12 | 570 | 575 | 564 | 568 | 10,800 |
2009/02/10 | 578 | 583 | 565 | 566 | 5,900 |
2009/02/09 | 591 | 609 | 578 | 578 | 10,500 |
2009/02/06 | 589 | 598 | 588 | 590 | 15,000 |
2009/02/05 | 593 | 603 | 582 | 588 | 8,900 |
2009/02/04 | 591 | 594 | 586 | 592 | 7,400 |
2009/02/03 | 591 | 602 | 591 | 595 | 9,400 |
2009/02/02 | 598 | 598 | 590 | 591 | 5,900 |
2009/01/30 | 596 | 602 | 595 | 598 | 9,500 |
2009/01/29 | 630 | 630 | 589 | 595 | 12,600 |
2009/01/28 | 630 | 635 | 620 | 630 | 5,400 |
2009/01/27 | 631 | 642 | 614 | 629 | 11,100 |
2009/01/26 | 626 | 631 | 618 | 631 | 6,000 |
2009/01/23 | 652 | 653 | 625 | 626 | 12,100 |
2009/01/22 | 631 | 640 | 624 | 633 | 6,900 |
2009/01/21 | 612 | 629 | 612 | 620 | 3,000 |
2009/01/20 | 655 | 655 | 631 | 631 | 13,300 |
2009/01/19 | 655 | 655 | 641 | 655 | 7,100 |
2009/01/16 | 610 | 629 | 610 | 629 | 7,000 |
2009/01/15 | 605 | 616 | 604 | 607 | 8,600 |
2009/01/14 | 603 | 618 | 602 | 606 | 3,800 |
2009/01/13 | 591 | 609 | 587 | 603 | 6,800 |
2009/01/09 | 676 | 676 | 640 | 640 | 5,100 |
2009/01/08 | 675 | 675 | 652 | 661 | 4,100 |
2009/01/07 | 687 | 689 | 683 | 685 | 5,100 |
2009/01/06 | 697 | 697 | 677 | 686 | 3,500 |
2009/01/05 | 700 | 706 | 691 | 691 | 700 |