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 |
---|---|---|---|---|---|
2011/12/30 | 523 | 525 | 521 | 525 | 2,200 |
2011/12/29 | 527 | 528 | 516 | 516 | 3,900 |
2011/12/28 | 537 | 540 | 527 | 527 | 7,300 |
2011/12/27 | 550 | 551 | 547 | 547 | 11,100 |
2011/12/26 | 545 | 551 | 545 | 547 | 10,700 |
2011/12/22 | 540 | 545 | 537 | 545 | 11,800 |
2011/12/21 | 535 | 546 | 535 | 539 | 11,200 |
2011/12/20 | 530 | 538 | 530 | 537 | 19,500 |
2011/12/19 | 525 | 530 | 525 | 530 | 11,900 |
2011/12/16 | 525 | 529 | 524 | 525 | 9,100 |
2011/12/15 | 525 | 526 | 521 | 525 | 7,900 |
2011/12/14 | 525 | 527 | 523 | 523 | 9,800 |
2011/12/13 | 520 | 525 | 520 | 524 | 5,700 |
2011/12/12 | 521 | 526 | 520 | 520 | 26,400 |
2011/12/09 | 527 | 527 | 521 | 526 | 39,700 |
2011/12/08 | 521 | 527 | 521 | 522 | 9,300 |
2011/12/07 | 520 | 528 | 518 | 523 | 15,600 |
2011/12/06 | 522 | 525 | 520 | 521 | 10,700 |
2011/12/05 | 522 | 525 | 520 | 521 | 13,400 |
2011/12/02 | 531 | 531 | 522 | 522 | 5,500 |
2011/12/01 | 520 | 523 | 516 | 523 | 7,700 |
2011/11/30 | 527 | 527 | 511 | 513 | 5,200 |
2011/11/29 | 520 | 527 | 510 | 527 | 15,700 |
2011/11/28 | 525 | 532 | 510 | 517 | 10,900 |
2011/11/25 | 539 | 539 | 527 | 527 | 7,200 |
2011/11/24 | 530 | 540 | 522 | 540 | 8,400 |
2011/11/22 | 532 | 550 | 529 | 549 | 13,100 |
2011/11/21 | 538 | 542 | 538 | 542 | 10,200 |
2011/11/18 | 539 | 539 | 528 | 536 | 21,000 |
2011/11/17 | 529 | 540 | 525 | 540 | 12,100 |
2011/11/16 | 538 | 540 | 522 | 531 | 10,700 |
2011/11/15 | 524 | 543 | 524 | 536 | 6,100 |
2011/11/14 | 542 | 543 | 528 | 528 | 5,800 |
2011/11/11 | 522 | 534 | 522 | 534 | 5,600 |
2011/11/10 | 526 | 537 | 520 | 527 | 7,800 |
2011/11/09 | 520 | 546 | 520 | 544 | 11,400 |
2011/11/08 | 560 | 560 | 506 | 520 | 36,200 |
2011/11/07 | 556 | 560 | 550 | 560 | 10,900 |
2011/11/04 | 551 | 553 | 537 | 553 | 9,300 |
2011/11/02 | 530 | 542 | 530 | 541 | 8,700 |
2011/11/01 | 545 | 545 | 533 | 539 | 11,600 |
2011/10/31 | 545 | 555 | 545 | 545 | 9,700 |
2011/10/28 | 550 | 560 | 550 | 555 | 16,400 |
2011/10/27 | 549 | 550 | 541 | 550 | 6,600 |
2011/10/26 | 539 | 550 | 536 | 550 | 13,400 |
2011/10/25 | 560 | 560 | 535 | 539 | 12,500 |
2011/10/24 | 564 | 564 | 550 | 550 | 5,600 |
2011/10/21 | 563 | 564 | 558 | 562 | 8,800 |
2011/10/20 | 558 | 559 | 546 | 559 | 16,200 |
2011/10/19 | 545 | 555 | 545 | 555 | 6,800 |
2011/10/18 | 553 | 557 | 533 | 543 | 9,900 |
2011/10/17 | 566 | 568 | 561 | 568 | 6,600 |
2011/10/14 | 564 | 568 | 550 | 555 | 5,500 |
2011/10/13 | 560 | 568 | 554 | 568 | 9,700 |
2011/10/12 | 550 | 558 | 535 | 558 | 10,800 |
2011/10/11 | 546 | 566 | 546 | 550 | 7,200 |
2011/10/07 | 545 | 549 | 542 | 546 | 6,900 |
2011/10/06 | 529 | 544 | 529 | 538 | 8,300 |
2011/10/05 | 551 | 551 | 531 | 531 | 15,500 |
2011/10/04 | 550 | 570 | 549 | 570 | 9,400 |
2011/10/03 | 570 | 573 | 560 | 561 | 20,400 |
2011/09/30 | 564 | 567 | 540 | 550 | 11,700 |
2011/09/29 | 542 | 560 | 542 | 560 | 14,200 |
2011/09/28 | 531 | 558 | 531 | 550 | 14,100 |
2011/09/27 | 530 | 531 | 520 | 531 | 10,600 |
2011/09/26 | 542 | 545 | 519 | 520 | 9,100 |
2011/09/22 | 549 | 549 | 529 | 542 | 18,500 |
2011/09/21 | 543 | 550 | 543 | 547 | 9,600 |
2011/09/20 | 564 | 564 | 543 | 543 | 17,700 |
2011/09/16 | 529 | 564 | 527 | 564 | 11,200 |
2011/09/15 | 512 | 528 | 512 | 528 | 7,700 |
2011/09/14 | 514 | 518 | 508 | 508 | 9,100 |
2011/09/13 | 520 | 521 | 511 | 514 | 10,800 |
2011/09/12 | 532 | 534 | 522 | 523 | 6,100 |
2011/09/09 | 537 | 545 | 535 | 542 | 17,700 |
2011/09/08 | 545 | 547 | 527 | 536 | 5,900 |
2011/09/07 | 534 | 545 | 533 | 544 | 6,600 |
2011/09/06 | 544 | 544 | 528 | 533 | 12,800 |
2011/09/05 | 556 | 556 | 537 | 546 | 3,400 |
2011/09/02 | 553 | 555 | 539 | 555 | 6,000 |
2011/09/01 | 555 | 560 | 555 | 557 | 9,200 |
2011/08/31 | 563 | 564 | 553 | 560 | 9,700 |
2011/08/30 | 556 | 564 | 556 | 559 | 21,100 |
2011/08/29 | 539 | 552 | 536 | 551 | 14,500 |
2011/08/26 | 540 | 541 | 535 | 539 | 8,700 |
2011/08/25 | 544 | 549 | 532 | 537 | 12,600 |
2011/08/24 | 556 | 556 | 537 | 540 | 12,000 |
2011/08/23 | 553 | 558 | 548 | 552 | 22,100 |
2011/08/22 | 538 | 550 | 538 | 549 | 15,600 |
2011/08/19 | 533 | 547 | 527 | 543 | 28,000 |
2011/08/18 | 544 | 544 | 528 | 543 | 18,100 |
2011/08/17 | 529 | 542 | 529 | 540 | 9,200 |
2011/08/16 | 535 | 539 | 531 | 535 | 12,500 |
2011/08/15 | 541 | 544 | 532 | 540 | 20,800 |
2011/08/12 | 519 | 526 | 513 | 521 | 14,600 |
2011/08/11 | 494 | 514 | 494 | 514 | 11,000 |
2011/08/10 | 489 | 504 | 489 | 504 | 13,800 |
2011/08/09 | 475 | 485 | 470 | 485 | 17,300 |
2011/08/08 | 490 | 500 | 490 | 490 | 24,800 |
2011/08/05 | 491 | 501 | 489 | 497 | 18,200 |
2011/08/04 | 501 | 514 | 500 | 511 | 13,000 |
2011/08/03 | 501 | 506 | 501 | 501 | 11,800 |
2011/08/02 | 510 | 510 | 505 | 510 | 5,200 |
2011/08/01 | 507 | 518 | 507 | 513 | 8,400 |
2011/07/29 | 533 | 533 | 505 | 509 | 12,900 |
2011/07/28 | 536 | 539 | 529 | 539 | 18,000 |
2011/07/27 | 553 | 553 | 540 | 545 | 13,300 |
2011/07/26 | 542 | 556 | 522 | 553 | 8,500 |
2011/07/25 | 550 | 554 | 550 | 550 | 5,200 |
2011/07/22 | 557 | 558 | 555 | 558 | 15,400 |
2011/07/21 | 546 | 555 | 540 | 555 | 15,500 |
2011/07/20 | 551 | 552 | 550 | 551 | 17,000 |
2011/07/19 | 543 | 554 | 543 | 553 | 17,800 |
2011/07/15 | 548 | 550 | 536 | 549 | 10,700 |
2011/07/14 | 539 | 555 | 539 | 548 | 17,900 |
2011/07/13 | 535 | 547 | 535 | 547 | 15,900 |
2011/07/12 | 529 | 535 | 526 | 535 | 10,500 |
2011/07/11 | 520 | 533 | 520 | 530 | 10,700 |
2011/07/08 | 525 | 525 | 520 | 520 | 7,800 |
2011/07/07 | 517 | 525 | 516 | 524 | 9,200 |
2011/07/06 | 519 | 519 | 512 | 516 | 10,100 |
2011/07/05 | 527 | 531 | 512 | 520 | 7,100 |
2011/07/04 | 545 | 545 | 526 | 527 | 12,300 |
2011/07/01 | 533 | 545 | 533 | 535 | 16,100 |
2011/06/30 | 533 | 545 | 526 | 526 | 18,700 |
2011/06/29 | 539 | 539 | 529 | 536 | 6,400 |
2011/06/28 | 528 | 535 | 528 | 529 | 3,800 |
2011/06/27 | 539 | 539 | 530 | 531 | 9,000 |
2011/06/24 | 530 | 539 | 525 | 539 | 11,500 |
2011/06/23 | 528 | 530 | 517 | 525 | 12,500 |
2011/06/22 | 514 | 530 | 514 | 530 | 12,000 |
2011/06/21 | 515 | 518 | 507 | 518 | 8,500 |
2011/06/20 | 516 | 516 | 512 | 515 | 11,900 |
2011/06/17 | 525 | 525 | 506 | 516 | 13,900 |
2011/06/16 | 524 | 527 | 520 | 520 | 7,800 |
2011/06/15 | 521 | 535 | 515 | 530 | 16,300 |
2011/06/14 | 516 | 524 | 515 | 520 | 14,100 |
2011/06/13 | 519 | 531 | 515 | 520 | 17,200 |
2011/06/10 | 514 | 530 | 509 | 524 | 73,300 |
2011/06/09 | 485 | 501 | 485 | 499 | 26,100 |
2011/06/08 | 478 | 488 | 477 | 485 | 9,200 |
2011/06/07 | 477 | 484 | 475 | 481 | 13,300 |
2011/06/06 | 485 | 485 | 470 | 474 | 19,100 |
2011/06/03 | 491 | 496 | 487 | 487 | 13,200 |
2011/06/02 | 486 | 499 | 486 | 491 | 21,500 |
2011/06/01 | 511 | 513 | 498 | 501 | 16,600 |
2011/05/31 | 490 | 509 | 490 | 506 | 34,100 |
2011/05/30 | 484 | 486 | 476 | 486 | 27,900 |
2011/05/27 | 496 | 496 | 484 | 485 | 29,700 |
2011/05/26 | 498 | 510 | 496 | 497 | 16,400 |
2011/05/25 | 501 | 505 | 496 | 502 | 16,400 |
2011/05/24 | 500 | 512 | 500 | 505 | 20,500 |
2011/05/23 | 522 | 522 | 505 | 508 | 34,400 |
2011/05/20 | 532 | 541 | 525 | 527 | 47,700 |
2011/05/19 | 548 | 557 | 536 | 541 | 24,400 |
2011/05/18 | 535 | 546 | 531 | 546 | 25,000 |
2011/05/17 | 535 | 537 | 523 | 536 | 38,600 |
2011/05/16 | 546 | 547 | 536 | 540 | 37,500 |
2011/05/13 | 555 | 557 | 545 | 554 | 41,800 |
2011/05/12 | 563 | 569 | 557 | 557 | 18,800 |
2011/05/11 | 577 | 582 | 565 | 565 | 26,600 |
2011/05/10 | 570 | 575 | 562 | 573 | 27,100 |
2011/05/09 | 579 | 585 | 561 | 562 | 43,800 |
2011/05/06 | 576 | 576 | 558 | 575 | 43,200 |
2011/05/02 | 566 | 587 | 555 | 578 | 90,800 |
2011/04/28 | 584 | 599 | 582 | 587 | 33,800 |
2011/04/27 | 584 | 600 | 580 | 582 | 49,000 |
2011/04/26 | 600 | 603 | 589 | 590 | 53,200 |
2011/04/25 | 600 | 619 | 596 | 601 | 63,500 |
2011/04/22 | 597 | 605 | 580 | 594 | 82,800 |
2011/04/21 | 615 | 618 | 602 | 607 | 89,200 |
2011/04/20 | 635 | 637 | 618 | 620 | 132,100 |
2011/04/19 | 626 | 645 | 621 | 639 | 164,500 |
2011/04/18 | 641 | 670 | 620 | 636 | 448,200 |
2011/04/15 | 565 | 647 | 562 | 611 | 553,600 |
2011/04/14 | 519 | 616 | 518 | 556 | 182,300 |
2011/04/13 | 516 | 525 | 516 | 518 | 23,100 |
2011/04/12 | 524 | 529 | 520 | 525 | 22,700 |
2011/04/11 | 526 | 535 | 525 | 533 | 15,300 |
2011/04/08 | 515 | 533 | 514 | 529 | 28,600 |
2011/04/07 | 529 | 533 | 513 | 513 | 28,000 |
2011/04/06 | 522 | 530 | 513 | 519 | 22,000 |
2011/04/05 | 545 | 546 | 520 | 523 | 46,600 |
2011/04/04 | 557 | 560 | 547 | 547 | 28,400 |
2011/04/01 | 565 | 565 | 546 | 557 | 27,500 |
2011/03/31 | 586 | 586 | 553 | 565 | 60,500 |
2011/03/30 | 580 | 587 | 551 | 586 | 63,400 |
2011/03/29 | 563 | 590 | 542 | 575 | 103,300 |
2011/03/28 | 610 | 637 | 562 | 583 | 414,800 |
2011/03/25 | 498 | 570 | 498 | 570 | 313,400 |
2011/03/24 | 490 | 491 | 483 | 490 | 29,400 |
2011/03/23 | 482 | 493 | 473 | 486 | 39,500 |
2011/03/22 | 470 | 478 | 462 | 474 | 38,000 |
2011/03/18 | 462 | 463 | 446 | 450 | 35,000 |
2011/03/17 | 420 | 438 | 419 | 438 | 31,100 |
2011/03/16 | 435 | 448 | 422 | 435 | 23,200 |
2011/03/15 | 479 | 479 | 399 | 435 | 39,100 |
2011/03/14 | 465 | 487 | 459 | 471 | 51,400 |
2011/03/11 | 455 | 455 | 448 | 449 | 33,700 |
2011/03/10 | 460 | 460 | 451 | 451 | 6,600 |
2011/03/09 | 462 | 462 | 456 | 456 | 8,300 |
2011/03/08 | 455 | 460 | 455 | 455 | 5,900 |
2011/03/07 | 464 | 466 | 455 | 457 | 10,300 |
2011/03/04 | 467 | 467 | 463 | 464 | 7,700 |
2011/03/03 | 458 | 462 | 457 | 459 | 5,800 |
2011/03/02 | 466 | 466 | 454 | 455 | 9,200 |
2011/03/01 | 465 | 467 | 461 | 466 | 9,100 |
2011/02/28 | 455 | 465 | 450 | 464 | 9,900 |
2011/02/25 | 451 | 460 | 451 | 459 | 10,100 |
2011/02/24 | 470 | 470 | 453 | 453 | 13,800 |
2011/02/23 | 475 | 475 | 470 | 470 | 14,100 |
2011/02/22 | 473 | 475 | 471 | 475 | 12,400 |
2011/02/21 | 471 | 474 | 471 | 474 | 10,000 |
2011/02/18 | 485 | 485 | 470 | 470 | 21,700 |
2011/02/17 | 478 | 480 | 473 | 480 | 18,400 |
2011/02/16 | 483 | 483 | 473 | 473 | 23,000 |
2011/02/15 | 480 | 485 | 480 | 480 | 12,600 |
2011/02/14 | 485 | 485 | 481 | 483 | 6,000 |
2011/02/10 | 483 | 488 | 478 | 485 | 12,300 |
2011/02/09 | 485 | 485 | 481 | 484 | 7,000 |
2011/02/08 | 484 | 487 | 480 | 481 | 7,800 |
2011/02/07 | 490 | 490 | 470 | 478 | 17,200 |
2011/02/04 | 488 | 488 | 484 | 486 | 7,300 |
2011/02/03 | 484 | 490 | 481 | 488 | 10,100 |
2011/02/02 | 479 | 489 | 479 | 485 | 17,100 |
2011/02/01 | 483 | 483 | 473 | 478 | 8,100 |
2011/01/31 | 474 | 482 | 472 | 480 | 14,800 |
2011/01/28 | 482 | 486 | 479 | 486 | 15,500 |
2011/01/27 | 483 | 487 | 481 | 486 | 9,600 |
2011/01/26 | 485 | 485 | 472 | 476 | 7,900 |
2011/01/25 | 488 | 489 | 477 | 486 | 8,700 |
2011/01/24 | 475 | 487 | 467 | 486 | 19,600 |
2011/01/21 | 504 | 504 | 480 | 480 | 33,300 |
2011/01/20 | 500 | 504 | 491 | 503 | 25,900 |
2011/01/19 | 502 | 502 | 490 | 499 | 28,200 |
2011/01/18 | 477 | 506 | 476 | 505 | 50,800 |
2011/01/17 | 474 | 477 | 472 | 475 | 19,400 |
2011/01/14 | 461 | 474 | 458 | 474 | 31,900 |
2011/01/13 | 460 | 460 | 454 | 458 | 26,100 |
2011/01/12 | 458 | 458 | 452 | 453 | 24,400 |
2011/01/11 | 449 | 451 | 445 | 450 | 19,700 |
2011/01/07 | 454 | 455 | 442 | 447 | 15,600 |
2011/01/06 | 453 | 455 | 449 | 452 | 10,600 |
2011/01/05 | 451 | 453 | 449 | 451 | 7,100 |
2011/01/04 | 455 | 455 | 445 | 452 | 15,400 |