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 |
---|---|---|---|---|---|
2014/12/30 | 1,567 | 1,575 | 1,532 | 1,541 | 60,300 |
2014/12/29 | 1,586 | 1,617 | 1,561 | 1,567 | 60,600 |
2014/12/26 | 1,573 | 1,606 | 1,550 | 1,569 | 66,600 |
2014/12/25 | 1,587 | 1,600 | 1,580 | 1,588 | 25,900 |
2014/12/24 | 1,582 | 1,618 | 1,576 | 1,592 | 56,300 |
2014/12/22 | 1,588 | 1,606 | 1,571 | 1,582 | 51,500 |
2014/12/19 | 1,588 | 1,632 | 1,578 | 1,603 | 59,900 |
2014/12/18 | 1,599 | 1,599 | 1,575 | 1,588 | 37,000 |
2014/12/17 | 1,545 | 1,581 | 1,545 | 1,548 | 37,200 |
2014/12/16 | 1,590 | 1,590 | 1,545 | 1,554 | 54,400 |
2014/12/15 | 1,596 | 1,615 | 1,587 | 1,593 | 34,000 |
2014/12/12 | 1,597 | 1,631 | 1,597 | 1,608 | 51,900 |
2014/12/11 | 1,562 | 1,621 | 1,551 | 1,597 | 62,300 |
2014/12/10 | 1,580 | 1,600 | 1,562 | 1,572 | 118,500 |
2014/12/09 | 1,644 | 1,658 | 1,582 | 1,584 | 96,100 |
2014/12/08 | 1,680 | 1,683 | 1,648 | 1,652 | 33,900 |
2014/12/05 | 1,642 | 1,675 | 1,629 | 1,672 | 64,200 |
2014/12/04 | 1,670 | 1,670 | 1,628 | 1,642 | 51,100 |
2014/12/03 | 1,674 | 1,674 | 1,653 | 1,661 | 26,700 |
2014/12/02 | 1,645 | 1,667 | 1,627 | 1,650 | 54,200 |
2014/12/01 | 1,635 | 1,655 | 1,600 | 1,645 | 67,100 |
2014/11/28 | 1,630 | 1,654 | 1,630 | 1,641 | 27,800 |
2014/11/27 | 1,650 | 1,655 | 1,625 | 1,627 | 38,600 |
2014/11/26 | 1,616 | 1,648 | 1,609 | 1,641 | 52,900 |
2014/11/25 | 1,604 | 1,637 | 1,604 | 1,615 | 62,200 |
2014/11/21 | 1,612 | 1,620 | 1,582 | 1,595 | 68,500 |
2014/11/20 | 1,624 | 1,643 | 1,602 | 1,622 | 35,500 |
2014/11/19 | 1,624 | 1,648 | 1,615 | 1,633 | 51,000 |
2014/11/18 | 1,570 | 1,619 | 1,570 | 1,614 | 95,200 |
2014/11/17 | 1,585 | 1,586 | 1,536 | 1,540 | 87,300 |
2014/11/14 | 1,645 | 1,645 | 1,592 | 1,603 | 89,100 |
2014/11/13 | 1,631 | 1,659 | 1,622 | 1,647 | 55,000 |
2014/11/12 | 1,716 | 1,716 | 1,611 | 1,618 | 154,300 |
2014/11/11 | 1,700 | 1,736 | 1,683 | 1,727 | 73,900 |
2014/11/10 | 1,690 | 1,699 | 1,672 | 1,680 | 47,200 |
2014/11/07 | 1,700 | 1,725 | 1,681 | 1,690 | 55,100 |
2014/11/06 | 1,751 | 1,756 | 1,698 | 1,710 | 62,300 |
2014/11/05 | 1,700 | 1,764 | 1,691 | 1,744 | 139,300 |
2014/11/04 | 1,784 | 1,795 | 1,685 | 1,687 | 181,000 |
2014/10/31 | 1,717 | 1,775 | 1,702 | 1,754 | 113,900 |
2014/10/30 | 1,672 | 1,733 | 1,672 | 1,699 | 93,300 |
2014/10/29 | 1,726 | 1,726 | 1,660 | 1,665 | 110,400 |
2014/10/28 | 1,731 | 1,760 | 1,691 | 1,726 | 100,000 |
2014/10/27 | 1,710 | 1,789 | 1,578 | 1,764 | 371,800 |
2014/10/24 | 1,841 | 1,900 | 1,820 | 1,826 | 155,800 |
2014/10/23 | 1,770 | 1,830 | 1,751 | 1,825 | 94,100 |
2014/10/22 | 1,710 | 1,791 | 1,707 | 1,789 | 118,500 |
2014/10/21 | 1,656 | 1,686 | 1,634 | 1,670 | 66,900 |
2014/10/20 | 1,592 | 1,718 | 1,592 | 1,655 | 163,300 |
2014/10/17 | 1,590 | 1,616 | 1,535 | 1,540 | 71,400 |
2014/10/16 | 1,568 | 1,589 | 1,547 | 1,578 | 78,600 |
2014/10/15 | 1,581 | 1,616 | 1,569 | 1,601 | 54,200 |
2014/10/14 | 1,550 | 1,603 | 1,541 | 1,580 | 84,200 |
2014/10/10 | 1,606 | 1,625 | 1,575 | 1,591 | 102,300 |
2014/10/09 | 1,732 | 1,745 | 1,660 | 1,668 | 59,200 |
2014/10/08 | 1,677 | 1,730 | 1,653 | 1,722 | 69,500 |
2014/10/07 | 1,753 | 1,776 | 1,709 | 1,712 | 61,700 |
2014/10/06 | 1,795 | 1,795 | 1,751 | 1,760 | 54,400 |
2014/10/03 | 1,735 | 1,769 | 1,707 | 1,759 | 80,500 |
2014/10/02 | 1,800 | 1,802 | 1,729 | 1,731 | 126,500 |
2014/10/01 | 1,875 | 1,942 | 1,827 | 1,834 | 252,500 |
2014/09/30 | 1,814 | 1,865 | 1,801 | 1,865 | 178,400 |
2014/09/29 | 1,788 | 1,831 | 1,781 | 1,809 | 143,000 |
2014/09/26 | 1,735 | 1,777 | 1,728 | 1,754 | 70,000 |
2014/09/25 | 1,709 | 1,742 | 1,706 | 1,735 | 65,100 |
2014/09/24 | 1,696 | 1,747 | 1,681 | 1,733 | 92,000 |
2014/09/22 | 1,703 | 1,725 | 1,696 | 1,718 | 47,600 |
2014/09/19 | 1,704 | 1,731 | 1,701 | 1,714 | 69,900 |
2014/09/18 | 1,684 | 1,719 | 1,684 | 1,700 | 63,400 |
2014/09/17 | 1,685 | 1,717 | 1,673 | 1,677 | 72,500 |
2014/09/16 | 1,720 | 1,726 | 1,680 | 1,684 | 103,200 |
2014/09/12 | 1,700 | 1,761 | 1,693 | 1,726 | 197,600 |
2014/09/11 | 1,700 | 1,716 | 1,647 | 1,664 | 130,100 |
2014/09/10 | 1,708 | 1,720 | 1,663 | 1,681 | 93,300 |
2014/09/09 | 1,717 | 1,727 | 1,695 | 1,704 | 80,900 |
2014/09/08 | 1,654 | 1,720 | 1,636 | 1,686 | 138,400 |
2014/09/05 | 1,638 | 1,644 | 1,612 | 1,636 | 100,400 |
2014/09/04 | 1,712 | 1,713 | 1,630 | 1,637 | 132,600 |
2014/09/03 | 1,716 | 1,755 | 1,707 | 1,711 | 105,500 |
2014/09/02 | 1,753 | 1,759 | 1,714 | 1,724 | 147,300 |
2014/09/01 | 1,743 | 1,775 | 1,727 | 1,747 | 198,000 |
2014/08/29 | 1,756 | 1,870 | 1,730 | 1,742 | 565,700 |
2014/08/28 | 1,605 | 1,785 | 1,605 | 1,785 | 870,200 |
2014/08/27 | 1,469 | 1,485 | 1,462 | 1,485 | 36,000 |
2014/08/26 | 1,437 | 1,492 | 1,421 | 1,463 | 93,500 |
2014/08/25 | 1,420 | 1,438 | 1,401 | 1,434 | 37,600 |
2014/08/22 | 1,435 | 1,441 | 1,387 | 1,420 | 58,400 |
2014/08/21 | 1,440 | 1,445 | 1,402 | 1,444 | 71,300 |
2014/08/20 | 1,375 | 1,425 | 1,375 | 1,416 | 115,600 |
2014/08/19 | 1,360 | 1,378 | 1,355 | 1,372 | 42,200 |
2014/08/18 | 1,326 | 1,367 | 1,320 | 1,341 | 61,400 |
2014/08/15 | 1,312 | 1,344 | 1,301 | 1,321 | 59,300 |
2014/08/14 | 1,293 | 1,305 | 1,276 | 1,300 | 39,900 |
2014/08/13 | 1,270 | 1,295 | 1,270 | 1,293 | 33,100 |
2014/08/12 | 1,300 | 1,300 | 1,270 | 1,276 | 52,100 |
2014/08/11 | 1,275 | 1,307 | 1,275 | 1,304 | 33,000 |
2014/08/08 | 1,280 | 1,315 | 1,268 | 1,271 | 51,900 |
2014/08/07 | 1,270 | 1,312 | 1,270 | 1,301 | 43,700 |
2014/08/06 | 1,301 | 1,318 | 1,283 | 1,286 | 43,700 |
2014/08/05 | 1,300 | 1,340 | 1,300 | 1,307 | 60,200 |
2014/08/04 | 1,301 | 1,314 | 1,297 | 1,303 | 22,900 |
2014/08/01 | 1,300 | 1,330 | 1,296 | 1,311 | 33,900 |
2014/07/31 | 1,326 | 1,346 | 1,315 | 1,317 | 47,500 |
2014/07/30 | 1,344 | 1,353 | 1,310 | 1,338 | 52,500 |
2014/07/29 | 1,357 | 1,363 | 1,346 | 1,351 | 37,400 |
2014/07/28 | 1,377 | 1,391 | 1,359 | 1,361 | 69,600 |
2014/07/25 | 1,360 | 1,399 | 1,357 | 1,391 | 72,100 |
2014/07/24 | 1,376 | 1,384 | 1,339 | 1,354 | 68,000 |
2014/07/23 | 1,390 | 1,409 | 1,364 | 1,376 | 42,800 |
2014/07/22 | 1,320 | 1,396 | 1,320 | 1,378 | 71,000 |
2014/07/18 | 1,316 | 1,328 | 1,310 | 1,319 | 42,500 |
2014/07/17 | 1,336 | 1,355 | 1,333 | 1,346 | 43,500 |
2014/07/16 | 1,319 | 1,364 | 1,319 | 1,334 | 50,600 |
2014/07/15 | 1,342 | 1,360 | 1,316 | 1,345 | 139,600 |
2014/07/14 | 1,283 | 1,324 | 1,283 | 1,322 | 25,800 |
2014/07/11 | 1,278 | 1,291 | 1,270 | 1,276 | 44,300 |
2014/07/10 | 1,319 | 1,332 | 1,299 | 1,308 | 67,600 |
2014/07/09 | 1,300 | 1,341 | 1,252 | 1,289 | 98,800 |
2014/07/08 | 1,336 | 1,353 | 1,305 | 1,308 | 86,400 |
2014/07/07 | 1,280 | 1,360 | 1,274 | 1,326 | 179,100 |
2014/07/04 | 1,200 | 1,299 | 1,193 | 1,285 | 200,600 |
2014/07/03 | 1,192 | 1,212 | 1,181 | 1,194 | 82,000 |
2014/07/02 | 1,148 | 1,188 | 1,147 | 1,178 | 75,900 |
2014/07/01 | 1,130 | 1,154 | 1,124 | 1,141 | 33,100 |
2014/06/30 | 1,114 | 1,131 | 1,111 | 1,128 | 15,500 |
2014/06/27 | 1,120 | 1,120 | 1,100 | 1,114 | 29,800 |
2014/06/26 | 1,131 | 1,141 | 1,130 | 1,134 | 9,100 |
2014/06/25 | 1,120 | 1,140 | 1,120 | 1,131 | 22,300 |
2014/06/24 | 1,117 | 1,131 | 1,114 | 1,126 | 24,600 |
2014/06/23 | 1,138 | 1,148 | 1,115 | 1,117 | 33,000 |
2014/06/20 | 1,149 | 1,150 | 1,105 | 1,127 | 53,100 |
2014/06/19 | 1,125 | 1,151 | 1,122 | 1,148 | 69,800 |
2014/06/18 | 1,082 | 1,133 | 1,079 | 1,125 | 64,900 |
2014/06/17 | 1,068 | 1,093 | 1,062 | 1,085 | 61,100 |
2014/06/16 | 1,069 | 1,075 | 1,063 | 1,063 | 12,000 |
2014/06/13 | 1,056 | 1,080 | 1,056 | 1,069 | 41,500 |
2014/06/12 | 1,061 | 1,072 | 1,053 | 1,068 | 31,800 |
2014/06/11 | 1,067 | 1,077 | 1,062 | 1,065 | 52,000 |
2014/06/10 | 1,088 | 1,091 | 1,063 | 1,084 | 48,600 |
2014/06/09 | 1,079 | 1,091 | 1,062 | 1,090 | 45,200 |
2014/06/06 | 1,089 | 1,089 | 1,066 | 1,079 | 35,300 |
2014/06/05 | 1,061 | 1,090 | 1,052 | 1,076 | 47,200 |
2014/06/04 | 1,038 | 1,055 | 1,036 | 1,052 | 19,800 |
2014/06/03 | 1,039 | 1,041 | 1,030 | 1,036 | 18,300 |
2014/06/02 | 1,019 | 1,036 | 1,013 | 1,036 | 42,200 |
2014/05/30 | 1,009 | 1,027 | 1,007 | 1,019 | 23,100 |
2014/05/29 | 1,001 | 1,018 | 1,001 | 1,005 | 25,400 |
2014/05/28 | 1,015 | 1,020 | 1,000 | 1,001 | 42,900 |
2014/05/27 | 1,031 | 1,031 | 1,010 | 1,013 | 29,200 |
2014/05/26 | 1,039 | 1,042 | 1,017 | 1,031 | 32,400 |
2014/05/23 | 1,029 | 1,029 | 1,021 | 1,024 | 17,900 |
2014/05/22 | 1,010 | 1,035 | 1,004 | 1,024 | 28,600 |
2014/05/21 | 998 | 1,015 | 998 | 1,010 | 21,300 |
2014/05/20 | 1,001 | 1,010 | 995 | 1,004 | 26,400 |
2014/05/19 | 1,012 | 1,025 | 1,001 | 1,003 | 38,400 |
2014/05/16 | 1,059 | 1,060 | 1,020 | 1,030 | 28,700 |
2014/05/15 | 1,070 | 1,070 | 1,056 | 1,061 | 17,100 |
2014/05/14 | 1,087 | 1,092 | 1,062 | 1,079 | 19,500 |
2014/05/13 | 1,070 | 1,098 | 1,055 | 1,093 | 42,600 |
2014/05/12 | 1,069 | 1,084 | 1,055 | 1,055 | 22,200 |
2014/05/09 | 1,080 | 1,086 | 1,076 | 1,084 | 16,100 |
2014/05/08 | 1,086 | 1,098 | 1,081 | 1,082 | 16,800 |
2014/05/07 | 1,096 | 1,099 | 1,071 | 1,089 | 41,000 |
2014/05/02 | 1,095 | 1,106 | 1,077 | 1,100 | 29,400 |
2014/05/01 | 1,080 | 1,098 | 1,080 | 1,098 | 13,000 |
2014/04/30 | 1,109 | 1,121 | 1,086 | 1,088 | 34,100 |
2014/04/28 | 1,111 | 1,117 | 1,095 | 1,109 | 54,600 |
2014/04/25 | 1,048 | 1,124 | 1,034 | 1,090 | 71,900 |
2014/04/24 | 1,065 | 1,065 | 1,051 | 1,059 | 24,900 |
2014/04/23 | 1,067 | 1,071 | 1,056 | 1,065 | 27,000 |
2014/04/22 | 1,061 | 1,072 | 1,061 | 1,066 | 25,600 |
2014/04/21 | 1,066 | 1,073 | 1,057 | 1,059 | 17,300 |
2014/04/18 | 1,043 | 1,088 | 1,043 | 1,072 | 71,100 |
2014/04/17 | 1,039 | 1,053 | 1,030 | 1,047 | 40,500 |
2014/04/16 | 1,016 | 1,031 | 1,016 | 1,029 | 34,500 |
2014/04/15 | 1,005 | 1,017 | 1,002 | 1,011 | 36,300 |
2014/04/14 | 997 | 1,019 | 997 | 1,005 | 37,400 |
2014/04/11 | 994 | 1,019 | 991 | 1,013 | 47,300 |
2014/04/10 | 1,021 | 1,046 | 1,006 | 1,008 | 49,200 |
2014/04/09 | 1,022 | 1,037 | 1,010 | 1,013 | 65,600 |
2014/04/08 | 1,084 | 1,084 | 1,047 | 1,049 | 67,600 |
2014/04/07 | 1,101 | 1,120 | 1,083 | 1,084 | 53,900 |
2014/04/04 | 1,130 | 1,159 | 1,117 | 1,129 | 51,400 |
2014/04/03 | 1,155 | 1,168 | 1,127 | 1,131 | 65,000 |
2014/04/02 | 1,198 | 1,200 | 1,170 | 1,170 | 32,500 |
2014/04/01 | 1,200 | 1,200 | 1,158 | 1,198 | 48,000 |
2014/03/31 | 1,200 | 1,233 | 1,190 | 1,215 | 129,200 |
2014/03/28 | 1,140 | 1,164 | 1,118 | 1,162 | 76,900 |
2014/03/27 | 1,099 | 1,146 | 1,098 | 1,144 | 86,800 |
2014/03/26 | 1,057 | 1,104 | 1,054 | 1,097 | 86,400 |
2014/03/25 | 1,039 | 1,060 | 1,039 | 1,048 | 37,500 |
2014/03/24 | 1,007 | 1,074 | 1,007 | 1,034 | 66,400 |
2014/03/20 | 1,016 | 1,019 | 991 | 992 | 33,000 |
2014/03/19 | 1,018 | 1,021 | 998 | 1,000 | 27,800 |
2014/03/18 | 1,008 | 1,032 | 1,003 | 1,017 | 44,800 |
2014/03/17 | 1,007 | 1,016 | 980 | 984 | 19,200 |
2014/03/14 | 1,003 | 1,029 | 1,002 | 1,013 | 49,500 |
2014/03/13 | 1,050 | 1,059 | 1,028 | 1,032 | 56,700 |
2014/03/12 | 1,077 | 1,086 | 1,049 | 1,055 | 20,700 |
2014/03/11 | 1,082 | 1,092 | 1,078 | 1,087 | 40,400 |
2014/03/10 | 1,092 | 1,094 | 1,078 | 1,087 | 25,600 |
2014/03/07 | 1,098 | 1,098 | 1,088 | 1,094 | 14,100 |
2014/03/06 | 1,099 | 1,099 | 1,085 | 1,090 | 25,700 |
2014/03/05 | 1,100 | 1,101 | 1,093 | 1,096 | 37,300 |
2014/03/04 | 1,076 | 1,094 | 1,073 | 1,093 | 30,400 |
2014/03/03 | 1,050 | 1,100 | 1,032 | 1,079 | 60,400 |
2014/02/28 | 1,100 | 1,100 | 1,073 | 1,079 | 34,900 |
2014/02/27 | 1,094 | 1,107 | 1,077 | 1,094 | 56,300 |
2014/02/26 | 1,090 | 1,104 | 1,082 | 1,096 | 22,100 |
2014/02/25 | 1,094 | 1,108 | 1,076 | 1,095 | 61,800 |
2014/02/24 | 1,094 | 1,107 | 1,060 | 1,072 | 60,700 |
2014/02/21 | 1,081 | 1,110 | 1,070 | 1,107 | 105,200 |
2014/02/20 | 1,116 | 1,116 | 1,064 | 1,078 | 54,300 |
2014/02/19 | 1,100 | 1,118 | 1,089 | 1,116 | 59,100 |
2014/02/18 | 1,128 | 1,128 | 1,069 | 1,099 | 111,500 |
2014/02/17 | 1,080 | 1,146 | 1,071 | 1,143 | 136,000 |
2014/02/14 | 1,075 | 1,077 | 1,002 | 1,037 | 40,300 |
2014/02/13 | 1,060 | 1,075 | 1,051 | 1,061 | 54,500 |
2014/02/12 | 1,055 | 1,074 | 1,055 | 1,059 | 44,000 |
2014/02/10 | 1,055 | 1,064 | 1,041 | 1,053 | 17,800 |
2014/02/07 | 1,039 | 1,049 | 1,023 | 1,041 | 19,800 |
2014/02/06 | 1,018 | 1,039 | 1,003 | 1,023 | 31,700 |
2014/02/05 | 983 | 1,023 | 979 | 1,009 | 46,200 |
2014/02/04 | 982 | 1,008 | 958 | 976 | 73,300 |
2014/02/03 | 1,051 | 1,053 | 1,024 | 1,027 | 33,100 |
2014/01/31 | 1,049 | 1,076 | 1,040 | 1,065 | 60,500 |
2014/01/30 | 1,056 | 1,057 | 1,032 | 1,049 | 78,800 |
2014/01/29 | 1,066 | 1,069 | 1,062 | 1,068 | 33,800 |
2014/01/28 | 1,034 | 1,060 | 1,032 | 1,033 | 44,300 |
2014/01/27 | 1,060 | 1,063 | 1,033 | 1,034 | 51,500 |
2014/01/24 | 1,113 | 1,115 | 1,085 | 1,097 | 64,700 |
2014/01/23 | 1,142 | 1,155 | 1,123 | 1,124 | 46,700 |
2014/01/22 | 1,144 | 1,157 | 1,140 | 1,151 | 27,100 |
2014/01/21 | 1,141 | 1,157 | 1,135 | 1,150 | 39,800 |
2014/01/20 | 1,169 | 1,169 | 1,111 | 1,143 | 55,600 |
2014/01/17 | 1,114 | 1,180 | 1,114 | 1,169 | 123,300 |
2014/01/16 | 1,105 | 1,110 | 1,099 | 1,108 | 31,900 |
2014/01/15 | 1,101 | 1,115 | 1,091 | 1,099 | 33,600 |
2014/01/14 | 1,090 | 1,100 | 1,060 | 1,087 | 43,400 |
2014/01/10 | 1,113 | 1,119 | 1,097 | 1,113 | 40,800 |
2014/01/09 | 1,116 | 1,120 | 1,103 | 1,118 | 36,700 |
2014/01/08 | 1,085 | 1,121 | 1,085 | 1,120 | 71,400 |
2014/01/07 | 1,117 | 1,117 | 1,077 | 1,091 | 72,500 |
2014/01/06 | 1,050 | 1,120 | 1,050 | 1,112 | 165,000 |