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 |
---|---|---|---|---|---|
2016/12/30 | 1,029 | 1,042 | 1,023 | 1,042 | 20,500 |
2016/12/29 | 1,043 | 1,048 | 1,031 | 1,043 | 20,300 |
2016/12/28 | 1,045 | 1,061 | 1,001 | 1,057 | 22,000 |
2016/12/27 | 1,060 | 1,067 | 1,057 | 1,066 | 18,000 |
2016/12/26 | 1,070 | 1,071 | 1,059 | 1,070 | 22,200 |
2016/12/22 | 1,070 | 1,073 | 1,057 | 1,069 | 23,700 |
2016/12/21 | 1,074 | 1,076 | 1,067 | 1,071 | 15,100 |
2016/12/20 | 1,075 | 1,082 | 1,065 | 1,074 | 26,000 |
2016/12/19 | 1,076 | 1,084 | 1,069 | 1,081 | 33,400 |
2016/12/16 | 1,073 | 1,094 | 1,060 | 1,088 | 31,000 |
2016/12/15 | 1,065 | 1,074 | 1,042 | 1,073 | 28,000 |
2016/12/14 | 1,062 | 1,065 | 1,036 | 1,054 | 29,100 |
2016/12/13 | 1,033 | 1,074 | 1,026 | 1,072 | 26,900 |
2016/12/12 | 1,039 | 1,054 | 1,018 | 1,033 | 21,300 |
2016/12/09 | 1,028 | 1,046 | 1,019 | 1,046 | 56,400 |
2016/12/08 | 1,020 | 1,024 | 1,013 | 1,020 | 26,700 |
2016/12/07 | 999 | 1,015 | 995 | 1,014 | 30,000 |
2016/12/06 | 996 | 1,006 | 996 | 1,002 | 14,500 |
2016/12/05 | 1,007 | 1,007 | 966 | 995 | 18,700 |
2016/12/02 | 1,011 | 1,011 | 1,000 | 1,002 | 17,100 |
2016/12/01 | 1,015 | 1,020 | 1,011 | 1,013 | 25,300 |
2016/11/30 | 1,019 | 1,019 | 1,007 | 1,015 | 15,800 |
2016/11/29 | 1,017 | 1,019 | 1,010 | 1,017 | 12,200 |
2016/11/28 | 1,015 | 1,017 | 1,005 | 1,017 | 13,800 |
2016/11/25 | 1,025 | 1,025 | 1,000 | 1,004 | 9,700 |
2016/11/24 | 1,030 | 1,030 | 1,016 | 1,019 | 9,500 |
2016/11/22 | 1,020 | 1,023 | 1,007 | 1,018 | 20,200 |
2016/11/21 | 979 | 1,006 | 979 | 1,006 | 15,600 |
2016/11/18 | 975 | 979 | 964 | 975 | 15,000 |
2016/11/17 | 969 | 969 | 960 | 967 | 14,100 |
2016/11/16 | 961 | 967 | 956 | 967 | 28,800 |
2016/11/15 | 976 | 977 | 959 | 964 | 8,800 |
2016/11/14 | 963 | 974 | 963 | 967 | 18,600 |
2016/11/11 | 957 | 970 | 956 | 963 | 24,000 |
2016/11/10 | 955 | 971 | 953 | 957 | 22,200 |
2016/11/09 | 961 | 966 | 900 | 919 | 28,100 |
2016/11/08 | 970 | 970 | 960 | 961 | 14,400 |
2016/11/07 | 970 | 973 | 958 | 970 | 21,300 |
2016/11/04 | 966 | 976 | 952 | 955 | 32,700 |
2016/11/02 | 990 | 995 | 971 | 983 | 29,900 |
2016/11/01 | 1,007 | 1,009 | 999 | 1,009 | 24,900 |
2016/10/31 | 1,044 | 1,052 | 1,000 | 1,015 | 48,700 |
2016/10/28 | 1,050 | 1,079 | 1,050 | 1,077 | 35,400 |
2016/10/27 | 1,042 | 1,054 | 1,039 | 1,054 | 16,600 |
2016/10/26 | 1,025 | 1,038 | 1,022 | 1,036 | 25,700 |
2016/10/25 | 1,010 | 1,029 | 1,000 | 1,025 | 32,400 |
2016/10/24 | 1,006 | 1,006 | 999 | 1,002 | 8,700 |
2016/10/21 | 1,012 | 1,012 | 995 | 1,004 | 22,100 |
2016/10/20 | 1,010 | 1,020 | 980 | 1,020 | 39,400 |
2016/10/19 | 970 | 1,003 | 970 | 1,003 | 47,300 |
2016/10/18 | 936 | 970 | 933 | 970 | 41,800 |
2016/10/17 | 918 | 937 | 908 | 937 | 17,300 |
2016/10/14 | 900 | 920 | 900 | 918 | 37,000 |
2016/10/13 | 895 | 919 | 891 | 914 | 31,100 |
2016/10/12 | 909 | 909 | 901 | 901 | 14,200 |
2016/10/11 | 914 | 914 | 907 | 913 | 11,200 |
2016/10/07 | 926 | 927 | 914 | 918 | 14,900 |
2016/10/06 | 934 | 945 | 927 | 933 | 16,400 |
2016/10/05 | 918 | 928 | 915 | 926 | 15,400 |
2016/10/04 | 906 | 920 | 906 | 920 | 11,800 |
2016/10/03 | 908 | 914 | 900 | 906 | 9,900 |
2016/09/30 | 910 | 917 | 896 | 908 | 12,300 |
2016/09/29 | 929 | 933 | 913 | 918 | 14,300 |
2016/09/28 | 939 | 939 | 920 | 929 | 9,100 |
2016/09/27 | 917 | 941 | 906 | 941 | 24,900 |
2016/09/26 | 919 | 923 | 912 | 919 | 9,800 |
2016/09/23 | 899 | 923 | 894 | 919 | 29,800 |
2016/09/21 | 892 | 903 | 860 | 897 | 28,000 |
2016/09/20 | 909 | 910 | 899 | 900 | 18,100 |
2016/09/16 | 882 | 912 | 882 | 907 | 35,600 |
2016/09/15 | 861 | 876 | 861 | 872 | 19,700 |
2016/09/14 | 844 | 869 | 842 | 859 | 27,300 |
2016/09/13 | 840 | 847 | 832 | 843 | 23,300 |
2016/09/12 | 830 | 837 | 829 | 835 | 13,400 |
2016/09/09 | 832 | 848 | 832 | 842 | 34,400 |
2016/09/08 | 853 | 853 | 843 | 845 | 13,800 |
2016/09/07 | 834 | 855 | 832 | 852 | 22,700 |
2016/09/06 | 832 | 845 | 832 | 840 | 9,200 |
2016/09/05 | 845 | 852 | 837 | 839 | 15,300 |
2016/09/02 | 840 | 852 | 839 | 845 | 6,100 |
2016/09/01 | 840 | 846 | 836 | 845 | 9,100 |
2016/08/31 | 846 | 846 | 834 | 838 | 16,200 |
2016/08/30 | 863 | 863 | 841 | 846 | 9,200 |
2016/08/29 | 849 | 857 | 841 | 856 | 10,700 |
2016/08/26 | 858 | 858 | 840 | 841 | 10,300 |
2016/08/25 | 862 | 868 | 856 | 858 | 10,000 |
2016/08/24 | 863 | 869 | 863 | 865 | 7,600 |
2016/08/23 | 864 | 869 | 859 | 861 | 16,000 |
2016/08/22 | 850 | 873 | 850 | 873 | 13,900 |
2016/08/19 | 856 | 856 | 844 | 848 | 13,300 |
2016/08/18 | 860 | 864 | 854 | 859 | 8,500 |
2016/08/17 | 853 | 866 | 848 | 862 | 27,200 |
2016/08/16 | 877 | 877 | 858 | 860 | 14,900 |
2016/08/15 | 871 | 885 | 869 | 877 | 12,900 |
2016/08/12 | 876 | 881 | 869 | 874 | 13,800 |
2016/08/10 | 868 | 885 | 868 | 881 | 5,600 |
2016/08/09 | 867 | 885 | 867 | 882 | 5,700 |
2016/08/08 | 894 | 897 | 856 | 875 | 21,600 |
2016/08/05 | 870 | 884 | 870 | 873 | 8,600 |
2016/08/04 | 874 | 880 | 859 | 878 | 22,400 |
2016/08/03 | 901 | 902 | 879 | 879 | 17,000 |
2016/08/02 | 912 | 924 | 906 | 916 | 20,100 |
2016/08/01 | 917 | 929 | 903 | 921 | 26,500 |
2016/07/29 | 913 | 949 | 913 | 921 | 71,200 |
2016/07/28 | 849 | 950 | 849 | 904 | 77,400 |
2016/07/27 | 835 | 848 | 835 | 844 | 16,900 |
2016/07/26 | 851 | 851 | 832 | 838 | 14,800 |
2016/07/25 | 861 | 870 | 856 | 860 | 9,400 |
2016/07/22 | 849 | 860 | 845 | 860 | 19,000 |
2016/07/21 | 856 | 856 | 825 | 851 | 27,300 |
2016/07/20 | 865 | 866 | 845 | 846 | 18,000 |
2016/07/19 | 842 | 864 | 841 | 862 | 14,200 |
2016/07/15 | 845 | 845 | 834 | 839 | 10,300 |
2016/07/14 | 834 | 844 | 834 | 838 | 9,600 |
2016/07/13 | 849 | 855 | 830 | 833 | 23,700 |
2016/07/12 | 805 | 845 | 805 | 837 | 19,600 |
2016/07/11 | 777 | 807 | 777 | 805 | 22,200 |
2016/07/08 | 800 | 807 | 771 | 777 | 29,900 |
2016/07/07 | 809 | 822 | 806 | 810 | 10,500 |
2016/07/06 | 820 | 827 | 792 | 804 | 15,000 |
2016/07/05 | 827 | 833 | 820 | 825 | 9,100 |
2016/07/04 | 830 | 835 | 825 | 827 | 11,000 |
2016/07/01 | 829 | 835 | 827 | 830 | 11,100 |
2016/06/30 | 821 | 827 | 812 | 823 | 14,500 |
2016/06/29 | 787 | 837 | 783 | 819 | 32,800 |
2016/06/28 | 771 | 790 | 756 | 779 | 14,800 |
2016/06/27 | 756 | 779 | 756 | 776 | 23,700 |
2016/06/24 | 819 | 819 | 753 | 758 | 30,500 |
2016/06/23 | 822 | 822 | 804 | 812 | 16,400 |
2016/06/22 | 824 | 824 | 812 | 817 | 8,100 |
2016/06/21 | 805 | 826 | 803 | 824 | 5,500 |
2016/06/20 | 813 | 820 | 807 | 809 | 13,200 |
2016/06/17 | 796 | 804 | 795 | 798 | 12,100 |
2016/06/16 | 810 | 812 | 779 | 796 | 21,300 |
2016/06/15 | 810 | 827 | 809 | 811 | 11,000 |
2016/06/14 | 832 | 834 | 818 | 818 | 17,500 |
2016/06/13 | 859 | 859 | 836 | 836 | 17,200 |
2016/06/10 | 879 | 879 | 858 | 860 | 37,200 |
2016/06/09 | 866 | 871 | 866 | 869 | 8,700 |
2016/06/08 | 865 | 878 | 865 | 877 | 10,200 |
2016/06/07 | 873 | 873 | 862 | 862 | 24,600 |
2016/06/06 | 883 | 884 | 873 | 873 | 28,400 |
2016/06/03 | 891 | 919 | 891 | 898 | 7,600 |
2016/06/02 | 916 | 917 | 899 | 900 | 9,600 |
2016/06/01 | 934 | 934 | 913 | 920 | 16,300 |
2016/05/31 | 921 | 935 | 912 | 931 | 12,500 |
2016/05/30 | 915 | 928 | 912 | 919 | 8,800 |
2016/05/27 | 910 | 914 | 902 | 905 | 4,200 |
2016/05/26 | 909 | 910 | 901 | 904 | 10,000 |
2016/05/25 | 898 | 904 | 892 | 897 | 7,900 |
2016/05/24 | 893 | 893 | 889 | 892 | 4,900 |
2016/05/23 | 896 | 897 | 886 | 891 | 11,500 |
2016/05/20 | 895 | 896 | 885 | 891 | 29,200 |
2016/05/19 | 894 | 902 | 888 | 901 | 13,600 |
2016/05/18 | 909 | 910 | 881 | 897 | 22,700 |
2016/05/17 | 891 | 907 | 891 | 907 | 8,400 |
2016/05/16 | 891 | 903 | 886 | 890 | 7,700 |
2016/05/13 | 899 | 901 | 887 | 891 | 15,400 |
2016/05/12 | 898 | 901 | 892 | 898 | 10,800 |
2016/05/11 | 899 | 908 | 892 | 903 | 9,600 |
2016/05/10 | 889 | 898 | 888 | 895 | 20,300 |
2016/05/09 | 904 | 910 | 888 | 891 | 18,100 |
2016/05/06 | 913 | 913 | 885 | 895 | 23,200 |
2016/05/02 | 902 | 910 | 888 | 893 | 53,100 |
2016/04/28 | 977 | 1,007 | 977 | 981 | 24,000 |
2016/04/27 | 985 | 996 | 985 | 987 | 14,000 |
2016/04/26 | 1,010 | 1,011 | 988 | 991 | 14,500 |
2016/04/25 | 1,025 | 1,033 | 1,011 | 1,012 | 11,600 |
2016/04/22 | 1,023 | 1,031 | 1,003 | 1,022 | 23,500 |
2016/04/21 | 1,025 | 1,026 | 1,014 | 1,024 | 13,800 |
2016/04/20 | 1,030 | 1,033 | 999 | 1,015 | 37,900 |
2016/04/19 | 1,050 | 1,076 | 1,021 | 1,029 | 65,200 |
2016/04/18 | 998 | 1,040 | 982 | 1,038 | 92,800 |
2016/04/15 | 950 | 980 | 944 | 962 | 14,700 |
2016/04/14 | 942 | 952 | 935 | 950 | 15,200 |
2016/04/13 | 912 | 928 | 900 | 924 | 11,900 |
2016/04/12 | 892 | 912 | 892 | 906 | 9,300 |
2016/04/11 | 910 | 910 | 890 | 897 | 7,800 |
2016/04/08 | 870 | 910 | 870 | 902 | 12,900 |
2016/04/07 | 874 | 900 | 874 | 890 | 7,500 |
2016/04/06 | 886 | 897 | 865 | 874 | 31,000 |
2016/04/05 | 917 | 947 | 890 | 892 | 16,900 |
2016/04/04 | 922 | 955 | 918 | 930 | 14,900 |
2016/04/01 | 978 | 978 | 928 | 929 | 30,200 |
2016/03/31 | 977 | 990 | 964 | 964 | 13,500 |
2016/03/30 | 996 | 1,014 | 971 | 977 | 17,000 |
2016/03/29 | 991 | 1,009 | 991 | 1,004 | 12,600 |
2016/03/28 | 998 | 1,000 | 980 | 998 | 52,200 |
2016/03/25 | 974 | 980 | 960 | 968 | 13,800 |
2016/03/24 | 975 | 985 | 959 | 976 | 18,800 |
2016/03/23 | 965 | 990 | 958 | 969 | 19,500 |
2016/03/22 | 935 | 960 | 935 | 960 | 14,200 |
2016/03/18 | 940 | 940 | 920 | 927 | 14,700 |
2016/03/17 | 939 | 960 | 925 | 940 | 20,500 |
2016/03/16 | 925 | 944 | 924 | 926 | 10,700 |
2016/03/15 | 918 | 935 | 911 | 928 | 16,800 |
2016/03/14 | 890 | 924 | 889 | 924 | 28,100 |
2016/03/11 | 878 | 885 | 875 | 880 | 34,200 |
2016/03/10 | 885 | 888 | 881 | 886 | 23,000 |
2016/03/09 | 898 | 901 | 879 | 881 | 26,800 |
2016/03/08 | 918 | 925 | 900 | 906 | 21,100 |
2016/03/07 | 917 | 932 | 911 | 919 | 11,200 |
2016/03/04 | 900 | 909 | 889 | 905 | 30,800 |
2016/03/03 | 892 | 914 | 891 | 914 | 12,900 |
2016/03/02 | 877 | 897 | 875 | 891 | 16,300 |
2016/03/01 | 866 | 872 | 832 | 858 | 19,800 |
2016/02/29 | 887 | 891 | 864 | 864 | 27,500 |
2016/02/26 | 908 | 914 | 885 | 886 | 21,900 |
2016/02/25 | 880 | 913 | 880 | 906 | 13,100 |
2016/02/24 | 889 | 904 | 875 | 879 | 26,200 |
2016/02/23 | 914 | 920 | 891 | 892 | 19,300 |
2016/02/22 | 913 | 920 | 898 | 914 | 15,700 |
2016/02/19 | 934 | 937 | 906 | 913 | 13,400 |
2016/02/18 | 927 | 947 | 917 | 941 | 33,100 |
2016/02/17 | 904 | 910 | 894 | 903 | 21,700 |
2016/02/16 | 909 | 939 | 900 | 900 | 36,300 |
2016/02/15 | 897 | 940 | 897 | 932 | 24,500 |
2016/02/12 | 900 | 936 | 870 | 878 | 32,500 |
2016/02/10 | 997 | 1,024 | 942 | 951 | 21,500 |
2016/02/09 | 1,019 | 1,031 | 1,002 | 1,005 | 11,200 |
2016/02/08 | 1,031 | 1,080 | 1,031 | 1,065 | 9,300 |
2016/02/05 | 1,050 | 1,071 | 1,032 | 1,046 | 4,700 |
2016/02/04 | 1,081 | 1,106 | 1,051 | 1,071 | 8,900 |
2016/02/03 | 1,093 | 1,117 | 1,091 | 1,104 | 8,000 |
2016/02/02 | 1,125 | 1,140 | 1,112 | 1,124 | 10,100 |
2016/02/01 | 1,100 | 1,127 | 1,091 | 1,122 | 16,200 |
2016/01/29 | 1,064 | 1,087 | 1,042 | 1,083 | 12,900 |
2016/01/28 | 1,055 | 1,058 | 1,040 | 1,055 | 10,900 |
2016/01/27 | 1,050 | 1,069 | 1,043 | 1,065 | 7,500 |
2016/01/26 | 1,047 | 1,049 | 1,012 | 1,029 | 12,000 |
2016/01/25 | 1,080 | 1,080 | 1,040 | 1,065 | 10,800 |
2016/01/22 | 1,024 | 1,053 | 996 | 1,052 | 28,300 |
2016/01/21 | 990 | 1,022 | 973 | 973 | 20,300 |
2016/01/20 | 1,085 | 1,085 | 981 | 1,004 | 28,700 |
2016/01/19 | 1,090 | 1,105 | 1,065 | 1,074 | 14,300 |
2016/01/18 | 1,096 | 1,096 | 1,073 | 1,079 | 15,600 |
2016/01/15 | 1,125 | 1,139 | 1,099 | 1,103 | 9,500 |
2016/01/14 | 1,098 | 1,114 | 1,087 | 1,099 | 19,800 |
2016/01/13 | 1,100 | 1,164 | 1,091 | 1,132 | 15,500 |
2016/01/12 | 1,120 | 1,150 | 1,089 | 1,089 | 19,000 |
2016/01/08 | 1,137 | 1,153 | 1,128 | 1,128 | 15,900 |
2016/01/07 | 1,160 | 1,176 | 1,126 | 1,150 | 21,000 |
2016/01/06 | 1,194 | 1,196 | 1,160 | 1,171 | 15,500 |
2016/01/05 | 1,217 | 1,217 | 1,191 | 1,197 | 11,700 |
2016/01/04 | 1,234 | 1,240 | 1,215 | 1,217 | 11,400 |