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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,246 | 1,250 | 1,241 | 1,242 | 7,300 |
| 2015/12/29 | 1,264 | 1,264 | 1,231 | 1,257 | 12,500 |
| 2015/12/28 | 1,212 | 1,254 | 1,204 | 1,251 | 15,500 |
| 2015/12/25 | 1,257 | 1,265 | 1,220 | 1,227 | 33,400 |
| 2015/12/24 | 1,271 | 1,279 | 1,261 | 1,267 | 16,200 |
| 2015/12/22 | 1,270 | 1,278 | 1,264 | 1,271 | 12,600 |
| 2015/12/21 | 1,274 | 1,275 | 1,261 | 1,268 | 16,400 |
| 2015/12/18 | 1,293 | 1,303 | 1,280 | 1,285 | 15,200 |
| 2015/12/17 | 1,298 | 1,302 | 1,285 | 1,297 | 18,300 |
| 2015/12/16 | 1,281 | 1,281 | 1,268 | 1,272 | 11,300 |
| 2015/12/15 | 1,304 | 1,304 | 1,272 | 1,273 | 12,300 |
| 2015/12/14 | 1,250 | 1,310 | 1,250 | 1,306 | 30,500 |
| 2015/12/11 | 1,264 | 1,289 | 1,264 | 1,275 | 26,400 |
| 2015/12/10 | 1,265 | 1,276 | 1,259 | 1,262 | 17,300 |
| 2015/12/09 | 1,279 | 1,288 | 1,274 | 1,282 | 7,800 |
| 2015/12/08 | 1,308 | 1,308 | 1,279 | 1,292 | 19,900 |
| 2015/12/07 | 1,297 | 1,327 | 1,297 | 1,308 | 11,600 |
| 2015/12/04 | 1,302 | 1,310 | 1,296 | 1,298 | 19,100 |
| 2015/12/03 | 1,330 | 1,330 | 1,307 | 1,319 | 13,500 |
| 2015/12/02 | 1,327 | 1,330 | 1,321 | 1,326 | 12,800 |
| 2015/12/01 | 1,320 | 1,330 | 1,317 | 1,330 | 11,200 |
| 2015/11/30 | 1,304 | 1,325 | 1,302 | 1,311 | 14,100 |
| 2015/11/27 | 1,298 | 1,329 | 1,297 | 1,315 | 21,100 |
| 2015/11/26 | 1,304 | 1,318 | 1,304 | 1,314 | 19,000 |
| 2015/11/25 | 1,330 | 1,330 | 1,300 | 1,306 | 19,300 |
| 2015/11/24 | 1,311 | 1,329 | 1,289 | 1,328 | 45,000 |
| 2015/11/20 | 1,260 | 1,328 | 1,259 | 1,311 | 135,400 |
| 2015/11/19 | 1,250 | 1,258 | 1,243 | 1,255 | 16,600 |
| 2015/11/18 | 1,247 | 1,250 | 1,244 | 1,246 | 8,700 |
| 2015/11/17 | 1,234 | 1,249 | 1,233 | 1,247 | 16,700 |
| 2015/11/16 | 1,213 | 1,237 | 1,213 | 1,235 | 8,700 |
| 2015/11/13 | 1,237 | 1,247 | 1,235 | 1,243 | 9,700 |
| 2015/11/12 | 1,249 | 1,253 | 1,243 | 1,248 | 13,300 |
| 2015/11/11 | 1,236 | 1,251 | 1,236 | 1,245 | 12,400 |
| 2015/11/10 | 1,227 | 1,254 | 1,220 | 1,243 | 33,000 |
| 2015/11/09 | 1,215 | 1,228 | 1,207 | 1,227 | 25,700 |
| 2015/11/06 | 1,203 | 1,213 | 1,198 | 1,207 | 15,800 |
| 2015/11/05 | 1,196 | 1,216 | 1,196 | 1,202 | 16,500 |
| 2015/11/04 | 1,196 | 1,218 | 1,196 | 1,200 | 20,800 |
| 2015/11/02 | 1,209 | 1,209 | 1,190 | 1,190 | 21,300 |
| 2015/10/30 | 1,183 | 1,209 | 1,183 | 1,203 | 19,400 |
| 2015/10/29 | 1,205 | 1,206 | 1,182 | 1,193 | 29,300 |
| 2015/10/28 | 1,217 | 1,222 | 1,195 | 1,203 | 31,500 |
| 2015/10/27 | 1,255 | 1,256 | 1,202 | 1,216 | 36,000 |
| 2015/10/26 | 1,276 | 1,278 | 1,252 | 1,255 | 31,300 |
| 2015/10/23 | 1,271 | 1,296 | 1,271 | 1,276 | 38,400 |
| 2015/10/22 | 1,242 | 1,264 | 1,239 | 1,264 | 41,600 |
| 2015/10/21 | 1,232 | 1,245 | 1,222 | 1,240 | 20,300 |
| 2015/10/20 | 1,245 | 1,245 | 1,220 | 1,229 | 21,300 |
| 2015/10/19 | 1,240 | 1,242 | 1,225 | 1,237 | 14,800 |
| 2015/10/16 | 1,244 | 1,245 | 1,234 | 1,237 | 9,100 |
| 2015/10/15 | 1,219 | 1,248 | 1,219 | 1,240 | 8,400 |
| 2015/10/14 | 1,237 | 1,237 | 1,220 | 1,223 | 11,400 |
| 2015/10/13 | 1,235 | 1,247 | 1,235 | 1,244 | 12,500 |
| 2015/10/09 | 1,227 | 1,252 | 1,216 | 1,252 | 26,600 |
| 2015/10/08 | 1,236 | 1,236 | 1,211 | 1,220 | 7,900 |
| 2015/10/07 | 1,232 | 1,240 | 1,216 | 1,237 | 13,700 |
| 2015/10/06 | 1,226 | 1,240 | 1,224 | 1,229 | 17,600 |
| 2015/10/05 | 1,224 | 1,272 | 1,204 | 1,220 | 18,500 |
| 2015/10/02 | 1,205 | 1,214 | 1,180 | 1,214 | 21,900 |
| 2015/10/01 | 1,217 | 1,217 | 1,199 | 1,203 | 17,700 |
| 2015/09/30 | 1,217 | 1,217 | 1,184 | 1,207 | 18,400 |
| 2015/09/29 | 1,224 | 1,224 | 1,194 | 1,198 | 23,400 |
| 2015/09/28 | 1,239 | 1,248 | 1,216 | 1,244 | 15,500 |
| 2015/09/25 | 1,236 | 1,250 | 1,204 | 1,229 | 42,400 |
| 2015/09/24 | 1,235 | 1,257 | 1,235 | 1,239 | 22,600 |
| 2015/09/18 | 1,296 | 1,296 | 1,267 | 1,273 | 22,500 |
| 2015/09/17 | 1,279 | 1,288 | 1,260 | 1,287 | 25,300 |
| 2015/09/16 | 1,236 | 1,264 | 1,231 | 1,259 | 23,900 |
| 2015/09/15 | 1,229 | 1,237 | 1,217 | 1,226 | 16,400 |
| 2015/09/14 | 1,251 | 1,264 | 1,202 | 1,224 | 28,000 |
| 2015/09/11 | 1,264 | 1,269 | 1,242 | 1,247 | 56,900 |
| 2015/09/10 | 1,194 | 1,236 | 1,179 | 1,234 | 25,600 |
| 2015/09/09 | 1,197 | 1,216 | 1,185 | 1,216 | 33,700 |
| 2015/09/08 | 1,201 | 1,221 | 1,153 | 1,157 | 28,800 |
| 2015/09/07 | 1,209 | 1,221 | 1,170 | 1,201 | 33,900 |
| 2015/09/04 | 1,251 | 1,263 | 1,214 | 1,227 | 30,900 |
| 2015/09/03 | 1,250 | 1,267 | 1,235 | 1,236 | 14,700 |
| 2015/09/02 | 1,203 | 1,266 | 1,203 | 1,233 | 37,800 |
| 2015/09/01 | 1,297 | 1,306 | 1,256 | 1,257 | 22,100 |
| 2015/08/31 | 1,299 | 1,315 | 1,269 | 1,304 | 31,600 |
| 2015/08/28 | 1,225 | 1,284 | 1,225 | 1,273 | 47,100 |
| 2015/08/27 | 1,208 | 1,232 | 1,208 | 1,224 | 48,700 |
| 2015/08/26 | 1,165 | 1,192 | 1,153 | 1,169 | 54,000 |
| 2015/08/25 | 1,120 | 1,233 | 1,114 | 1,159 | 69,100 |
| 2015/08/24 | 1,238 | 1,304 | 1,220 | 1,221 | 59,300 |
| 2015/08/21 | 1,300 | 1,339 | 1,296 | 1,318 | 55,800 |
| 2015/08/20 | 1,328 | 1,349 | 1,310 | 1,332 | 41,800 |
| 2015/08/19 | 1,352 | 1,355 | 1,327 | 1,330 | 34,200 |
| 2015/08/18 | 1,360 | 1,360 | 1,348 | 1,350 | 22,500 |
| 2015/08/17 | 1,328 | 1,360 | 1,327 | 1,360 | 68,900 |
| 2015/08/14 | 1,306 | 1,327 | 1,302 | 1,324 | 59,400 |
| 2015/08/13 | 1,276 | 1,308 | 1,273 | 1,306 | 42,800 |
| 2015/08/12 | 1,290 | 1,300 | 1,279 | 1,280 | 59,300 |
| 2015/08/11 | 1,290 | 1,309 | 1,290 | 1,307 | 54,400 |
| 2015/08/10 | 1,268 | 1,283 | 1,254 | 1,283 | 37,100 |
| 2015/08/07 | 1,208 | 1,268 | 1,208 | 1,264 | 69,800 |
| 2015/08/06 | 1,212 | 1,239 | 1,203 | 1,221 | 42,200 |
| 2015/08/05 | 1,210 | 1,211 | 1,201 | 1,203 | 35,400 |
| 2015/08/04 | 1,210 | 1,210 | 1,193 | 1,208 | 12,100 |
| 2015/08/03 | 1,205 | 1,215 | 1,200 | 1,210 | 29,900 |
| 2015/07/31 | 1,179 | 1,216 | 1,179 | 1,210 | 33,000 |
| 2015/07/30 | 1,194 | 1,207 | 1,178 | 1,181 | 31,400 |
| 2015/07/29 | 1,203 | 1,212 | 1,188 | 1,194 | 22,700 |
| 2015/07/28 | 1,188 | 1,225 | 1,180 | 1,206 | 47,600 |
| 2015/07/27 | 1,212 | 1,233 | 1,212 | 1,218 | 52,100 |
| 2015/07/24 | 1,165 | 1,224 | 1,153 | 1,216 | 80,800 |
| 2015/07/23 | 1,180 | 1,185 | 1,168 | 1,174 | 10,800 |
| 2015/07/22 | 1,188 | 1,189 | 1,170 | 1,178 | 23,500 |
| 2015/07/21 | 1,185 | 1,195 | 1,180 | 1,194 | 32,300 |
| 2015/07/17 | 1,187 | 1,187 | 1,167 | 1,171 | 16,000 |
| 2015/07/16 | 1,185 | 1,187 | 1,169 | 1,183 | 16,600 |
| 2015/07/15 | 1,172 | 1,174 | 1,162 | 1,173 | 22,000 |
| 2015/07/14 | 1,150 | 1,180 | 1,150 | 1,174 | 23,200 |
| 2015/07/13 | 1,146 | 1,147 | 1,128 | 1,138 | 12,200 |
| 2015/07/10 | 1,140 | 1,145 | 1,114 | 1,127 | 24,300 |
| 2015/07/09 | 1,140 | 1,143 | 1,093 | 1,138 | 47,500 |
| 2015/07/08 | 1,200 | 1,201 | 1,170 | 1,170 | 30,600 |
| 2015/07/07 | 1,199 | 1,208 | 1,195 | 1,202 | 14,000 |
| 2015/07/06 | 1,198 | 1,211 | 1,189 | 1,192 | 31,900 |
| 2015/07/03 | 1,191 | 1,218 | 1,187 | 1,209 | 35,300 |
| 2015/07/02 | 1,180 | 1,198 | 1,180 | 1,189 | 24,400 |
| 2015/07/01 | 1,168 | 1,178 | 1,158 | 1,171 | 28,100 |
| 2015/06/30 | 1,150 | 1,158 | 1,150 | 1,158 | 30,300 |
| 2015/06/29 | 1,210 | 1,210 | 1,055 | 1,150 | 107,000 |
| 2015/06/26 | 1,227 | 1,232 | 1,220 | 1,222 | 27,700 |
| 2015/06/25 | 1,231 | 1,235 | 1,227 | 1,227 | 19,000 |
| 2015/06/24 | 1,240 | 1,240 | 1,231 | 1,235 | 24,400 |
| 2015/06/23 | 1,233 | 1,244 | 1,230 | 1,235 | 26,300 |
| 2015/06/22 | 1,226 | 1,245 | 1,225 | 1,233 | 31,800 |
| 2015/06/19 | 1,237 | 1,250 | 1,235 | 1,243 | 33,500 |
| 2015/06/18 | 1,245 | 1,250 | 1,234 | 1,234 | 19,800 |
| 2015/06/17 | 1,241 | 1,249 | 1,240 | 1,245 | 12,300 |
| 2015/06/16 | 1,243 | 1,246 | 1,233 | 1,234 | 10,900 |
| 2015/06/15 | 1,253 | 1,253 | 1,237 | 1,241 | 23,000 |
| 2015/06/12 | 1,251 | 1,258 | 1,246 | 1,254 | 42,400 |
| 2015/06/11 | 1,249 | 1,253 | 1,237 | 1,245 | 27,500 |
| 2015/06/10 | 1,229 | 1,241 | 1,229 | 1,241 | 33,500 |
| 2015/06/09 | 1,252 | 1,252 | 1,229 | 1,229 | 39,500 |
| 2015/06/08 | 1,268 | 1,268 | 1,255 | 1,256 | 14,700 |
| 2015/06/05 | 1,256 | 1,270 | 1,252 | 1,263 | 26,500 |
| 2015/06/04 | 1,263 | 1,267 | 1,250 | 1,255 | 29,000 |
| 2015/06/03 | 1,251 | 1,270 | 1,246 | 1,263 | 26,200 |
| 2015/06/02 | 1,259 | 1,261 | 1,248 | 1,255 | 30,000 |
| 2015/06/01 | 1,226 | 1,268 | 1,226 | 1,267 | 78,000 |
| 2015/05/29 | 1,239 | 1,239 | 1,230 | 1,230 | 28,800 |
| 2015/05/28 | 1,237 | 1,248 | 1,230 | 1,232 | 32,500 |
| 2015/05/27 | 1,236 | 1,239 | 1,225 | 1,235 | 37,800 |
| 2015/05/26 | 1,239 | 1,244 | 1,236 | 1,236 | 18,900 |
| 2015/05/25 | 1,238 | 1,246 | 1,237 | 1,239 | 28,100 |
| 2015/05/22 | 1,247 | 1,250 | 1,236 | 1,238 | 44,100 |
| 2015/05/21 | 1,246 | 1,249 | 1,238 | 1,243 | 33,300 |
| 2015/05/20 | 1,260 | 1,264 | 1,243 | 1,246 | 64,600 |
| 2015/05/19 | 1,259 | 1,259 | 1,244 | 1,250 | 47,800 |
| 2015/05/18 | 1,263 | 1,270 | 1,251 | 1,256 | 41,700 |
| 2015/05/15 | 1,247 | 1,261 | 1,247 | 1,253 | 29,300 |
| 2015/05/14 | 1,268 | 1,270 | 1,245 | 1,248 | 37,500 |
| 2015/05/13 | 1,253 | 1,270 | 1,247 | 1,268 | 63,700 |
| 2015/05/12 | 1,240 | 1,255 | 1,238 | 1,254 | 26,800 |
| 2015/05/11 | 1,244 | 1,251 | 1,237 | 1,246 | 25,800 |
| 2015/05/08 | 1,227 | 1,240 | 1,225 | 1,232 | 33,800 |
| 2015/05/07 | 1,222 | 1,236 | 1,221 | 1,230 | 46,300 |
| 2015/05/01 | 1,242 | 1,244 | 1,222 | 1,236 | 74,100 |
| 2015/04/30 | 1,247 | 1,250 | 1,240 | 1,244 | 87,000 |
| 2015/04/28 | 1,273 | 1,274 | 1,253 | 1,256 | 77,300 |
| 2015/04/27 | 1,275 | 1,280 | 1,250 | 1,268 | 179,100 |
| 2015/04/24 | 1,408 | 1,408 | 1,287 | 1,290 | 282,000 |
| 2015/04/23 | 1,340 | 1,450 | 1,340 | 1,409 | 393,900 |
| 2015/04/22 | 1,265 | 1,324 | 1,265 | 1,324 | 143,200 |
| 2015/04/21 | 1,256 | 1,267 | 1,255 | 1,265 | 40,600 |
| 2015/04/20 | 1,255 | 1,269 | 1,250 | 1,266 | 57,700 |
| 2015/04/17 | 1,279 | 1,279 | 1,265 | 1,273 | 60,100 |
| 2015/04/16 | 1,266 | 1,282 | 1,246 | 1,281 | 65,400 |
| 2015/04/15 | 1,264 | 1,285 | 1,250 | 1,261 | 73,000 |
| 2015/04/14 | 1,271 | 1,273 | 1,261 | 1,266 | 44,800 |
| 2015/04/13 | 1,294 | 1,294 | 1,262 | 1,271 | 58,400 |
| 2015/04/10 | 1,295 | 1,295 | 1,272 | 1,289 | 38,500 |
| 2015/04/09 | 1,299 | 1,300 | 1,286 | 1,293 | 36,100 |
| 2015/04/08 | 1,309 | 1,322 | 1,289 | 1,294 | 60,700 |
| 2015/04/07 | 1,274 | 1,296 | 1,272 | 1,292 | 59,800 |
| 2015/04/06 | 1,256 | 1,280 | 1,254 | 1,275 | 45,000 |
| 2015/04/03 | 1,251 | 1,257 | 1,238 | 1,256 | 30,200 |
| 2015/04/02 | 1,231 | 1,254 | 1,228 | 1,244 | 32,500 |
| 2015/04/01 | 1,240 | 1,240 | 1,222 | 1,231 | 34,700 |
| 2015/03/31 | 1,233 | 1,258 | 1,218 | 1,247 | 93,200 |
| 2015/03/30 | 1,253 | 1,253 | 1,214 | 1,218 | 69,000 |
| 2015/03/27 | 1,222 | 1,240 | 1,215 | 1,224 | 84,400 |
| 2015/03/26 | 1,240 | 1,242 | 1,225 | 1,229 | 49,200 |
| 2015/03/25 | 1,253 | 1,259 | 1,240 | 1,247 | 41,500 |
| 2015/03/24 | 1,250 | 1,253 | 1,232 | 1,250 | 43,100 |
| 2015/03/23 | 1,244 | 1,251 | 1,239 | 1,250 | 35,700 |
| 2015/03/20 | 1,242 | 1,252 | 1,220 | 1,237 | 50,300 |
| 2015/03/19 | 1,234 | 1,245 | 1,220 | 1,244 | 55,900 |
| 2015/03/18 | 1,240 | 1,240 | 1,217 | 1,233 | 49,000 |
| 2015/03/17 | 1,245 | 1,252 | 1,232 | 1,236 | 47,500 |
| 2015/03/16 | 1,240 | 1,250 | 1,229 | 1,240 | 59,400 |
| 2015/03/13 | 1,258 | 1,259 | 1,240 | 1,246 | 66,000 |
| 2015/03/12 | 1,237 | 1,256 | 1,237 | 1,247 | 56,300 |
| 2015/03/11 | 1,234 | 1,259 | 1,229 | 1,237 | 47,000 |
| 2015/03/10 | 1,275 | 1,279 | 1,239 | 1,249 | 72,800 |
| 2015/03/09 | 1,278 | 1,287 | 1,267 | 1,270 | 37,200 |
| 2015/03/06 | 1,304 | 1,304 | 1,286 | 1,292 | 36,800 |
| 2015/03/05 | 1,301 | 1,310 | 1,296 | 1,304 | 24,100 |
| 2015/03/04 | 1,280 | 1,319 | 1,279 | 1,314 | 53,600 |
| 2015/03/03 | 1,313 | 1,319 | 1,274 | 1,284 | 84,800 |
| 2015/03/02 | 1,318 | 1,334 | 1,304 | 1,313 | 54,700 |
| 2015/02/27 | 1,348 | 1,349 | 1,312 | 1,315 | 94,600 |
| 2015/02/26 | 1,349 | 1,364 | 1,345 | 1,356 | 35,500 |
| 2015/02/25 | 1,359 | 1,365 | 1,340 | 1,341 | 43,200 |
| 2015/02/24 | 1,344 | 1,366 | 1,344 | 1,358 | 42,600 |
| 2015/02/23 | 1,360 | 1,367 | 1,339 | 1,343 | 49,600 |
| 2015/02/20 | 1,365 | 1,370 | 1,346 | 1,359 | 56,800 |
| 2015/02/19 | 1,344 | 1,370 | 1,344 | 1,369 | 93,900 |
| 2015/02/18 | 1,328 | 1,352 | 1,326 | 1,335 | 70,500 |
| 2015/02/17 | 1,330 | 1,345 | 1,328 | 1,333 | 129,800 |
| 2015/02/16 | 1,403 | 1,418 | 1,260 | 1,328 | 261,500 |
| 2015/02/13 | 1,474 | 1,490 | 1,462 | 1,476 | 64,200 |
| 2015/02/12 | 1,490 | 1,490 | 1,437 | 1,446 | 70,700 |
| 2015/02/10 | 1,479 | 1,498 | 1,455 | 1,463 | 42,800 |
| 2015/02/09 | 1,485 | 1,499 | 1,474 | 1,481 | 41,700 |
| 2015/02/06 | 1,484 | 1,495 | 1,472 | 1,487 | 38,800 |
| 2015/02/05 | 1,461 | 1,477 | 1,453 | 1,460 | 29,300 |
| 2015/02/04 | 1,484 | 1,496 | 1,475 | 1,485 | 26,600 |
| 2015/02/03 | 1,500 | 1,500 | 1,452 | 1,454 | 40,900 |
| 2015/02/02 | 1,481 | 1,495 | 1,478 | 1,491 | 45,100 |
| 2015/01/30 | 1,460 | 1,474 | 1,457 | 1,465 | 21,500 |
| 2015/01/29 | 1,456 | 1,463 | 1,438 | 1,439 | 27,500 |
| 2015/01/28 | 1,453 | 1,480 | 1,439 | 1,476 | 33,400 |
| 2015/01/27 | 1,447 | 1,455 | 1,437 | 1,446 | 40,800 |
| 2015/01/26 | 1,439 | 1,459 | 1,433 | 1,456 | 40,400 |
| 2015/01/23 | 1,455 | 1,455 | 1,426 | 1,439 | 28,500 |
| 2015/01/22 | 1,460 | 1,460 | 1,413 | 1,434 | 44,100 |
| 2015/01/21 | 1,475 | 1,479 | 1,456 | 1,456 | 24,600 |
| 2015/01/20 | 1,464 | 1,491 | 1,457 | 1,489 | 24,300 |
| 2015/01/19 | 1,520 | 1,520 | 1,461 | 1,466 | 32,200 |
| 2015/01/16 | 1,525 | 1,544 | 1,473 | 1,490 | 61,600 |
| 2015/01/15 | 1,497 | 1,568 | 1,492 | 1,558 | 50,200 |
| 2015/01/14 | 1,500 | 1,540 | 1,464 | 1,506 | 59,900 |
| 2015/01/13 | 1,472 | 1,505 | 1,472 | 1,496 | 31,900 |
| 2015/01/09 | 1,490 | 1,498 | 1,479 | 1,498 | 37,800 |
| 2015/01/08 | 1,503 | 1,509 | 1,472 | 1,482 | 56,600 |
| 2015/01/07 | 1,510 | 1,523 | 1,501 | 1,501 | 29,200 |
| 2015/01/06 | 1,540 | 1,541 | 1,515 | 1,521 | 45,500 |
| 2015/01/05 | 1,557 | 1,576 | 1,538 | 1,570 | 27,500 |