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 |
---|---|---|---|---|---|
2012/12/28 | 612 | 613 | 591 | 603 | 32,200 |
2012/12/27 | 624 | 632 | 612 | 615 | 33,100 |
2012/12/26 | 627 | 628 | 611 | 624 | 47,100 |
2012/12/25 | 643 | 644 | 625 | 627 | 57,800 |
2012/12/21 | 627 | 640 | 593 | 613 | 59,500 |
2012/12/20 | 619 | 641 | 610 | 622 | 69,400 |
2012/12/19 | 602 | 620 | 598 | 615 | 57,400 |
2012/12/18 | 565 | 619 | 564 | 595 | 83,100 |
2012/12/17 | 562 | 562 | 555 | 556 | 22,800 |
2012/12/14 | 557 | 560 | 555 | 555 | 29,800 |
2012/12/13 | 556 | 559 | 555 | 558 | 22,900 |
2012/12/12 | 559 | 559 | 552 | 555 | 28,000 |
2012/12/11 | 566 | 569 | 555 | 560 | 49,100 |
2012/12/10 | 550 | 562 | 547 | 559 | 103,400 |
2012/12/07 | 527 | 532 | 527 | 527 | 11,600 |
2012/12/06 | 520 | 526 | 517 | 526 | 17,700 |
2012/12/05 | 514 | 521 | 512 | 520 | 11,200 |
2012/12/04 | 510 | 520 | 510 | 514 | 14,000 |
2012/12/03 | 509 | 515 | 507 | 510 | 15,600 |
2012/11/30 | 509 | 509 | 503 | 503 | 3,500 |
2012/11/29 | 511 | 512 | 499 | 503 | 18,900 |
2012/11/28 | 510 | 512 | 502 | 512 | 7,200 |
2012/11/27 | 505 | 511 | 504 | 510 | 10,000 |
2012/11/26 | 508 | 510 | 503 | 505 | 9,000 |
2012/11/22 | 509 | 510 | 506 | 510 | 13,500 |
2012/11/21 | 500 | 505 | 497 | 505 | 7,800 |
2012/11/20 | 500 | 504 | 495 | 501 | 29,800 |
2012/11/19 | 499 | 499 | 497 | 499 | 6,800 |
2012/11/16 | 497 | 497 | 491 | 497 | 3,900 |
2012/11/15 | 486 | 495 | 482 | 492 | 8,400 |
2012/11/14 | 472 | 478 | 472 | 477 | 1,700 |
2012/11/13 | 473 | 483 | 470 | 478 | 5,800 |
2012/11/12 | 479 | 479 | 475 | 477 | 3,600 |
2012/11/09 | 481 | 483 | 479 | 479 | 4,200 |
2012/11/08 | 482 | 482 | 481 | 482 | 2,600 |
2012/11/07 | 485 | 485 | 483 | 485 | 1,900 |
2012/11/06 | 488 | 488 | 484 | 485 | 500 |
2012/11/05 | 485 | 489 | 485 | 489 | 2,100 |
2012/11/02 | 498 | 498 | 488 | 498 | 4,200 |
2012/11/01 | 488 | 498 | 488 | 498 | 1,800 |
2012/10/31 | 472 | 488 | 472 | 487 | 5,900 |
2012/10/30 | 496 | 496 | 471 | 471 | 8,300 |
2012/10/29 | 498 | 499 | 496 | 497 | 4,300 |
2012/10/26 | 498 | 498 | 495 | 498 | 6,800 |
2012/10/25 | 495 | 499 | 492 | 499 | 1,200 |
2012/10/24 | 485 | 494 | 483 | 494 | 3,500 |
2012/10/23 | 499 | 499 | 490 | 493 | 8,000 |
2012/10/22 | 490 | 498 | 490 | 498 | 8,100 |
2012/10/19 | 494 | 495 | 492 | 495 | 15,200 |
2012/10/18 | 488 | 493 | 488 | 493 | 9,500 |
2012/10/17 | 487 | 488 | 484 | 487 | 3,200 |
2012/10/16 | 473 | 487 | 468 | 487 | 4,500 |
2012/10/15 | 471 | 473 | 464 | 470 | 5,000 |
2012/10/12 | 465 | 472 | 465 | 468 | 2,100 |
2012/10/11 | 463 | 471 | 462 | 464 | 3,900 |
2012/10/10 | 464 | 468 | 464 | 465 | 4,100 |
2012/10/09 | 482 | 482 | 470 | 470 | 5,300 |
2012/10/05 | 483 | 483 | 473 | 473 | 1,800 |
2012/10/04 | 476 | 477 | 475 | 475 | 2,500 |
2012/10/03 | 493 | 493 | 479 | 479 | 6,400 |
2012/10/02 | 485 | 485 | 478 | 478 | 2,000 |
2012/10/01 | 484 | 484 | 476 | 477 | 3,700 |
2012/09/28 | 494 | 495 | 489 | 491 | 2,900 |
2012/09/27 | 495 | 495 | 488 | 490 | 6,800 |
2012/09/26 | 476 | 498 | 471 | 498 | 7,700 |
2012/09/25 | 490 | 490 | 483 | 484 | 3,700 |
2012/09/24 | 497 | 497 | 488 | 491 | 3,000 |
2012/09/21 | 498 | 499 | 495 | 499 | 11,800 |
2012/09/20 | 498 | 499 | 492 | 499 | 20,800 |
2012/09/19 | 492 | 494 | 485 | 492 | 6,900 |
2012/09/18 | 486 | 491 | 480 | 490 | 5,800 |
2012/09/14 | 479 | 486 | 475 | 482 | 14,600 |
2012/09/13 | 471 | 474 | 468 | 474 | 1,200 |
2012/09/12 | 464 | 471 | 464 | 471 | 3,300 |
2012/09/11 | 452 | 462 | 452 | 462 | 3,500 |
2012/09/10 | 453 | 458 | 453 | 458 | 1,100 |
2012/09/07 | 452 | 468 | 445 | 452 | 11,700 |
2012/09/06 | 459 | 459 | 450 | 451 | 3,000 |
2012/09/05 | 459 | 460 | 450 | 459 | 3,500 |
2012/09/04 | 461 | 467 | 458 | 458 | 5,700 |
2012/09/03 | 476 | 476 | 466 | 466 | 2,700 |
2012/08/31 | 474 | 474 | 470 | 470 | 700 |
2012/08/30 | 472 | 478 | 472 | 474 | 1,300 |
2012/08/29 | 480 | 480 | 475 | 479 | 1,400 |
2012/08/28 | 481 | 485 | 475 | 477 | 3,800 |
2012/08/27 | 493 | 493 | 489 | 489 | 400 |
2012/08/24 | 495 | 495 | 485 | 485 | 3,900 |
2012/08/23 | 492 | 495 | 485 | 495 | 11,700 |
2012/08/22 | 488 | 492 | 470 | 490 | 9,300 |
2012/08/21 | 489 | 500 | 488 | 493 | 7,100 |
2012/08/20 | 500 | 500 | 486 | 492 | 14,000 |
2012/08/17 | 495 | 499 | 485 | 499 | 11,100 |
2012/08/16 | 478 | 498 | 475 | 498 | 14,000 |
2012/08/15 | 465 | 467 | 460 | 466 | 5,100 |
2012/08/14 | 463 | 468 | 452 | 468 | 4,100 |
2012/08/13 | 461 | 465 | 460 | 460 | 4,300 |
2012/08/10 | 466 | 476 | 461 | 461 | 3,700 |
2012/08/09 | 467 | 467 | 457 | 466 | 1,000 |
2012/08/08 | 464 | 467 | 458 | 467 | 3,200 |
2012/08/07 | 453 | 468 | 453 | 464 | 3,100 |
2012/08/06 | 450 | 458 | 450 | 450 | 1,900 |
2012/08/03 | 447 | 453 | 447 | 450 | 3,000 |
2012/08/02 | 453 | 455 | 447 | 447 | 2,600 |
2012/08/01 | 453 | 453 | 445 | 445 | 3,300 |
2012/07/31 | 449 | 453 | 446 | 449 | 4,000 |
2012/07/30 | 456 | 464 | 446 | 449 | 8,300 |
2012/07/27 | 464 | 464 | 452 | 461 | 2,000 |
2012/07/26 | 447 | 460 | 445 | 460 | 6,300 |
2012/07/25 | 452 | 455 | 447 | 447 | 7,500 |
2012/07/24 | 456 | 459 | 451 | 456 | 8,200 |
2012/07/23 | 462 | 462 | 456 | 456 | 12,300 |
2012/07/20 | 483 | 483 | 461 | 467 | 40,700 |
2012/07/19 | 472 | 477 | 469 | 477 | 6,500 |
2012/07/18 | 474 | 474 | 465 | 465 | 9,400 |
2012/07/17 | 468 | 476 | 464 | 468 | 4,300 |
2012/07/13 | 462 | 479 | 462 | 465 | 5,000 |
2012/07/12 | 472 | 473 | 465 | 465 | 4,500 |
2012/07/11 | 470 | 472 | 465 | 465 | 5,400 |
2012/07/10 | 472 | 474 | 469 | 470 | 4,100 |
2012/07/09 | 475 | 475 | 461 | 465 | 4,800 |
2012/07/06 | 475 | 477 | 474 | 474 | 6,300 |
2012/07/05 | 475 | 480 | 475 | 475 | 4,200 |
2012/07/04 | 473 | 476 | 472 | 472 | 5,800 |
2012/07/03 | 469 | 474 | 469 | 473 | 5,900 |
2012/07/02 | 470 | 471 | 468 | 468 | 7,600 |
2012/06/29 | 465 | 470 | 461 | 470 | 12,700 |
2012/06/28 | 474 | 475 | 461 | 468 | 12,000 |
2012/06/27 | 460 | 473 | 460 | 473 | 5,200 |
2012/06/26 | 462 | 465 | 454 | 458 | 9,100 |
2012/06/25 | 472 | 474 | 462 | 462 | 9,400 |
2012/06/22 | 475 | 475 | 468 | 472 | 15,400 |
2012/06/21 | 481 | 483 | 474 | 479 | 17,200 |
2012/06/20 | 484 | 484 | 479 | 481 | 16,500 |
2012/06/19 | 475 | 483 | 475 | 477 | 11,200 |
2012/06/18 | 497 | 497 | 480 | 480 | 12,800 |
2012/06/15 | 492 | 499 | 489 | 497 | 4,100 |
2012/06/14 | 490 | 494 | 487 | 491 | 4,200 |
2012/06/13 | 501 | 501 | 491 | 491 | 3,700 |
2012/06/12 | 488 | 508 | 487 | 508 | 6,600 |
2012/06/11 | 485 | 501 | 478 | 488 | 31,500 |
2012/06/08 | 466 | 472 | 464 | 470 | 24,200 |
2012/06/07 | 458 | 473 | 454 | 473 | 8,800 |
2012/06/06 | 451 | 465 | 451 | 458 | 15,400 |
2012/06/05 | 449 | 454 | 448 | 453 | 8,900 |
2012/06/04 | 453 | 455 | 447 | 449 | 7,000 |
2012/06/01 | 468 | 469 | 451 | 459 | 11,100 |
2012/05/31 | 480 | 480 | 465 | 468 | 10,600 |
2012/05/30 | 485 | 487 | 480 | 487 | 3,700 |
2012/05/29 | 480 | 485 | 476 | 485 | 7,400 |
2012/05/28 | 481 | 483 | 481 | 481 | 5,000 |
2012/05/25 | 489 | 489 | 481 | 483 | 3,100 |
2012/05/24 | 495 | 497 | 486 | 489 | 9,900 |
2012/05/23 | 508 | 508 | 473 | 495 | 21,300 |
2012/05/22 | 494 | 511 | 494 | 511 | 7,200 |
2012/05/21 | 485 | 497 | 485 | 497 | 5,700 |
2012/05/18 | 499 | 499 | 478 | 492 | 21,700 |
2012/05/17 | 497 | 506 | 493 | 494 | 8,700 |
2012/05/16 | 490 | 495 | 487 | 495 | 9,700 |
2012/05/15 | 481 | 495 | 480 | 491 | 31,500 |
2012/05/14 | 490 | 496 | 481 | 490 | 7,300 |
2012/05/11 | 508 | 508 | 498 | 498 | 7,100 |
2012/05/10 | 505 | 513 | 500 | 507 | 5,600 |
2012/05/09 | 506 | 507 | 502 | 504 | 6,700 |
2012/05/08 | 504 | 515 | 504 | 513 | 3,700 |
2012/05/07 | 510 | 510 | 504 | 507 | 11,400 |
2012/05/02 | 512 | 520 | 511 | 516 | 13,600 |
2012/05/01 | 522 | 524 | 515 | 515 | 5,200 |
2012/04/27 | 526 | 527 | 520 | 521 | 8,800 |
2012/04/26 | 526 | 531 | 526 | 531 | 8,800 |
2012/04/25 | 524 | 526 | 523 | 526 | 1,900 |
2012/04/24 | 524 | 544 | 520 | 521 | 9,000 |
2012/04/23 | 547 | 547 | 523 | 528 | 14,300 |
2012/04/20 | 529 | 544 | 524 | 544 | 26,800 |
2012/04/19 | 528 | 533 | 528 | 533 | 9,500 |
2012/04/18 | 530 | 536 | 526 | 526 | 10,600 |
2012/04/17 | 520 | 521 | 519 | 520 | 5,800 |
2012/04/16 | 516 | 524 | 516 | 524 | 4,500 |
2012/04/13 | 516 | 522 | 515 | 516 | 9,600 |
2012/04/12 | 517 | 518 | 515 | 515 | 7,400 |
2012/04/11 | 514 | 514 | 511 | 514 | 8,500 |
2012/04/10 | 527 | 530 | 516 | 518 | 20,200 |
2012/04/09 | 534 | 541 | 527 | 532 | 15,700 |
2012/04/06 | 533 | 540 | 529 | 540 | 6,800 |
2012/04/05 | 531 | 533 | 525 | 533 | 8,300 |
2012/04/04 | 540 | 544 | 532 | 538 | 10,900 |
2012/04/03 | 550 | 552 | 540 | 540 | 3,700 |
2012/04/02 | 572 | 572 | 550 | 554 | 17,400 |
2012/03/30 | 566 | 570 | 559 | 570 | 27,700 |
2012/03/29 | 567 | 568 | 554 | 568 | 80,300 |
2012/03/28 | 546 | 551 | 540 | 548 | 15,600 |
2012/03/27 | 541 | 556 | 540 | 556 | 27,400 |
2012/03/26 | 542 | 544 | 533 | 533 | 12,300 |
2012/03/23 | 541 | 545 | 538 | 542 | 21,100 |
2012/03/22 | 531 | 541 | 531 | 541 | 10,400 |
2012/03/21 | 534 | 537 | 530 | 530 | 18,400 |
2012/03/19 | 536 | 540 | 534 | 538 | 24,200 |
2012/03/16 | 538 | 538 | 530 | 535 | 12,500 |
2012/03/15 | 537 | 538 | 528 | 534 | 17,900 |
2012/03/14 | 535 | 550 | 533 | 536 | 23,500 |
2012/03/13 | 527 | 531 | 525 | 525 | 20,900 |
2012/03/12 | 527 | 527 | 521 | 521 | 9,100 |
2012/03/09 | 523 | 528 | 520 | 521 | 30,600 |
2012/03/08 | 525 | 528 | 522 | 522 | 10,300 |
2012/03/07 | 515 | 526 | 515 | 525 | 14,000 |
2012/03/06 | 515 | 520 | 515 | 516 | 6,600 |
2012/03/05 | 523 | 523 | 515 | 515 | 7,900 |
2012/03/02 | 524 | 524 | 520 | 523 | 5,300 |
2012/03/01 | 519 | 525 | 515 | 518 | 10,200 |
2012/02/29 | 525 | 531 | 521 | 522 | 22,400 |
2012/02/28 | 525 | 534 | 523 | 529 | 21,200 |
2012/02/27 | 525 | 530 | 521 | 527 | 26,300 |
2012/02/24 | 528 | 528 | 523 | 524 | 11,600 |
2012/02/23 | 525 | 529 | 524 | 527 | 42,500 |
2012/02/22 | 526 | 529 | 525 | 527 | 27,200 |
2012/02/21 | 526 | 529 | 526 | 526 | 9,900 |
2012/02/20 | 530 | 534 | 526 | 527 | 33,600 |
2012/02/17 | 525 | 526 | 522 | 526 | 14,700 |
2012/02/16 | 535 | 539 | 524 | 530 | 32,100 |
2012/02/15 | 525 | 533 | 524 | 531 | 15,600 |
2012/02/14 | 522 | 527 | 522 | 525 | 6,300 |
2012/02/13 | 515 | 527 | 511 | 521 | 12,700 |
2012/02/10 | 526 | 526 | 508 | 508 | 7,900 |
2012/02/09 | 528 | 528 | 524 | 524 | 6,700 |
2012/02/08 | 512 | 527 | 512 | 527 | 17,700 |
2012/02/07 | 512 | 516 | 510 | 512 | 6,100 |
2012/02/06 | 512 | 514 | 507 | 512 | 8,100 |
2012/02/03 | 514 | 514 | 510 | 511 | 5,600 |
2012/02/02 | 510 | 519 | 509 | 514 | 10,200 |
2012/02/01 | 510 | 515 | 505 | 508 | 12,500 |
2012/01/31 | 505 | 508 | 502 | 504 | 22,000 |
2012/01/30 | 512 | 512 | 508 | 508 | 17,300 |
2012/01/27 | 514 | 514 | 511 | 512 | 7,100 |
2012/01/26 | 520 | 521 | 514 | 517 | 6,700 |
2012/01/25 | 516 | 523 | 505 | 520 | 16,800 |
2012/01/24 | 526 | 526 | 516 | 516 | 7,700 |
2012/01/23 | 531 | 531 | 524 | 526 | 15,400 |
2012/01/20 | 522 | 549 | 517 | 530 | 48,700 |
2012/01/19 | 521 | 523 | 517 | 521 | 24,200 |
2012/01/18 | 526 | 526 | 521 | 521 | 14,400 |
2012/01/17 | 510 | 528 | 507 | 528 | 25,400 |
2012/01/16 | 512 | 514 | 509 | 510 | 8,100 |
2012/01/13 | 518 | 519 | 516 | 517 | 9,300 |
2012/01/12 | 530 | 530 | 518 | 518 | 10,400 |
2012/01/11 | 538 | 540 | 529 | 530 | 11,900 |
2012/01/10 | 532 | 537 | 532 | 535 | 4,500 |
2012/01/06 | 535 | 535 | 526 | 527 | 7,800 |
2012/01/05 | 531 | 533 | 529 | 529 | 4,100 |
2012/01/04 | 537 | 537 | 533 | 535 | 4,700 |