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 |
---|---|---|---|---|---|
2019/12/30 | 2,248 | 2,269 | 2,216 | 2,260 | 55,800 |
2019/12/27 | 2,218 | 2,250 | 2,210 | 2,243 | 83,400 |
2019/12/26 | 2,215 | 2,239 | 2,211 | 2,238 | 63,500 |
2019/12/25 | 2,219 | 2,236 | 2,211 | 2,217 | 39,700 |
2019/12/24 | 2,238 | 2,249 | 2,207 | 2,245 | 55,300 |
2019/12/23 | 2,263 | 2,263 | 2,220 | 2,245 | 80,300 |
2019/12/20 | 2,263 | 2,278 | 2,202 | 2,242 | 215,100 |
2019/12/19 | 2,132 | 2,174 | 2,132 | 2,163 | 62,500 |
2019/12/18 | 2,185 | 2,193 | 2,121 | 2,130 | 79,000 |
2019/12/17 | 2,170 | 2,170 | 2,116 | 2,168 | 97,800 |
2019/12/16 | 2,250 | 2,280 | 2,173 | 2,176 | 154,100 |
2019/12/13 | 2,268 | 2,295 | 2,233 | 2,258 | 136,700 |
2019/12/12 | 2,212 | 2,234 | 2,206 | 2,221 | 131,000 |
2019/12/11 | 2,199 | 2,215 | 2,184 | 2,197 | 173,200 |
2019/12/10 | 2,166 | 2,198 | 2,164 | 2,184 | 150,000 |
2019/12/09 | 2,175 | 2,180 | 2,131 | 2,163 | 183,700 |
2019/12/06 | 2,087 | 2,132 | 2,063 | 2,125 | 180,400 |
2019/12/05 | 2,060 | 2,087 | 2,041 | 2,065 | 91,000 |
2019/12/04 | 2,031 | 2,051 | 2,014 | 2,048 | 56,900 |
2019/12/03 | 2,003 | 2,059 | 2,003 | 2,052 | 77,200 |
2019/12/02 | 2,001 | 2,035 | 2,000 | 2,030 | 57,600 |
2019/11/29 | 2,015 | 2,019 | 1,987 | 1,996 | 69,500 |
2019/11/28 | 2,095 | 2,095 | 2,016 | 2,019 | 63,400 |
2019/11/27 | 2,122 | 2,122 | 2,079 | 2,081 | 57,200 |
2019/11/26 | 2,070 | 2,131 | 2,062 | 2,113 | 179,800 |
2019/11/25 | 2,092 | 2,094 | 2,056 | 2,057 | 38,200 |
2019/11/22 | 2,063 | 2,100 | 2,010 | 2,072 | 156,700 |
2019/11/21 | 2,052 | 2,064 | 2,002 | 2,057 | 88,500 |
2019/11/20 | 2,047 | 2,063 | 2,030 | 2,053 | 77,200 |
2019/11/19 | 1,991 | 2,064 | 1,991 | 2,059 | 130,500 |
2019/11/18 | 1,997 | 2,009 | 1,978 | 2,004 | 98,100 |
2019/11/15 | 1,955 | 2,018 | 1,942 | 1,987 | 114,100 |
2019/11/14 | 2,100 | 2,100 | 1,955 | 1,960 | 298,000 |
2019/11/13 | 1,978 | 1,986 | 1,943 | 1,970 | 93,600 |
2019/11/12 | 1,934 | 1,990 | 1,926 | 1,978 | 138,200 |
2019/11/11 | 1,920 | 1,957 | 1,902 | 1,933 | 92,300 |
2019/11/08 | 1,939 | 1,956 | 1,913 | 1,913 | 85,400 |
2019/11/07 | 1,900 | 1,919 | 1,888 | 1,919 | 48,100 |
2019/11/06 | 1,921 | 1,921 | 1,894 | 1,908 | 41,100 |
2019/11/05 | 1,947 | 1,947 | 1,902 | 1,919 | 111,800 |
2019/11/01 | 1,830 | 1,875 | 1,818 | 1,871 | 83,500 |
2019/10/31 | 1,787 | 1,836 | 1,787 | 1,829 | 81,500 |
2019/10/30 | 1,755 | 1,819 | 1,737 | 1,751 | 97,300 |
2019/10/29 | 1,739 | 1,753 | 1,736 | 1,742 | 37,000 |
2019/10/28 | 1,747 | 1,750 | 1,728 | 1,738 | 29,600 |
2019/10/25 | 1,725 | 1,748 | 1,702 | 1,746 | 27,600 |
2019/10/24 | 1,730 | 1,730 | 1,710 | 1,720 | 20,400 |
2019/10/23 | 1,711 | 1,730 | 1,687 | 1,725 | 42,900 |
2019/10/21 | 1,730 | 1,764 | 1,709 | 1,713 | 56,900 |
2019/10/18 | 1,702 | 1,718 | 1,702 | 1,708 | 64,400 |
2019/10/17 | 1,697 | 1,714 | 1,687 | 1,702 | 45,300 |
2019/10/16 | 1,694 | 1,705 | 1,685 | 1,697 | 33,600 |
2019/10/15 | 1,699 | 1,724 | 1,666 | 1,698 | 87,200 |
2019/10/11 | 1,655 | 1,655 | 1,629 | 1,650 | 13,100 |
2019/10/10 | 1,653 | 1,654 | 1,623 | 1,649 | 14,900 |
2019/10/09 | 1,634 | 1,648 | 1,624 | 1,648 | 18,300 |
2019/10/08 | 1,630 | 1,640 | 1,629 | 1,633 | 16,400 |
2019/10/07 | 1,620 | 1,628 | 1,620 | 1,626 | 8,800 |
2019/10/04 | 1,600 | 1,627 | 1,600 | 1,622 | 14,400 |
2019/10/03 | 1,620 | 1,620 | 1,605 | 1,615 | 10,900 |
2019/10/02 | 1,622 | 1,650 | 1,620 | 1,639 | 16,800 |
2019/10/01 | 1,639 | 1,646 | 1,631 | 1,638 | 13,400 |
2019/09/30 | 1,624 | 1,645 | 1,623 | 1,639 | 22,800 |
2019/09/27 | 1,660 | 1,666 | 1,634 | 1,649 | 21,000 |
2019/09/26 | 1,675 | 1,686 | 1,651 | 1,658 | 37,600 |
2019/09/25 | 1,650 | 1,670 | 1,650 | 1,659 | 37,300 |
2019/09/24 | 1,657 | 1,658 | 1,646 | 1,658 | 35,600 |
2019/09/20 | 1,656 | 1,661 | 1,645 | 1,657 | 32,300 |
2019/09/19 | 1,650 | 1,657 | 1,630 | 1,656 | 29,400 |
2019/09/18 | 1,625 | 1,665 | 1,625 | 1,648 | 46,200 |
2019/09/17 | 1,600 | 1,634 | 1,599 | 1,626 | 72,400 |
2019/09/13 | 1,585 | 1,611 | 1,562 | 1,610 | 83,700 |
2019/09/12 | 1,589 | 1,601 | 1,550 | 1,574 | 83,300 |
2019/09/11 | 1,564 | 1,599 | 1,564 | 1,575 | 56,700 |
2019/09/10 | 1,560 | 1,566 | 1,546 | 1,561 | 54,100 |
2019/09/09 | 1,577 | 1,584 | 1,552 | 1,565 | 59,000 |
2019/09/06 | 1,550 | 1,578 | 1,534 | 1,578 | 63,900 |
2019/09/05 | 1,535 | 1,547 | 1,527 | 1,533 | 61,400 |
2019/09/04 | 1,550 | 1,553 | 1,530 | 1,532 | 34,400 |
2019/09/03 | 1,562 | 1,563 | 1,541 | 1,551 | 25,200 |
2019/09/02 | 1,599 | 1,599 | 1,566 | 1,566 | 27,200 |
2019/08/30 | 1,600 | 1,617 | 1,596 | 1,604 | 49,400 |
2019/08/29 | 1,584 | 1,610 | 1,584 | 1,600 | 28,800 |
2019/08/28 | 1,595 | 1,595 | 1,556 | 1,582 | 14,900 |
2019/08/27 | 1,599 | 1,606 | 1,581 | 1,581 | 9,600 |
2019/08/26 | 1,563 | 1,599 | 1,553 | 1,590 | 25,300 |
2019/08/23 | 1,560 | 1,599 | 1,549 | 1,593 | 22,300 |
2019/08/22 | 1,572 | 1,582 | 1,553 | 1,554 | 13,600 |
2019/08/21 | 1,566 | 1,575 | 1,561 | 1,568 | 6,300 |
2019/08/20 | 1,584 | 1,591 | 1,570 | 1,583 | 15,500 |
2019/08/19 | 1,563 | 1,590 | 1,563 | 1,583 | 6,700 |
2019/08/16 | 1,560 | 1,584 | 1,560 | 1,562 | 10,400 |
2019/08/15 | 1,550 | 1,573 | 1,545 | 1,566 | 9,900 |
2019/08/14 | 1,593 | 1,605 | 1,568 | 1,589 | 23,000 |
2019/08/13 | 1,550 | 1,576 | 1,550 | 1,567 | 19,900 |
2019/08/09 | 1,559 | 1,573 | 1,548 | 1,555 | 19,800 |
2019/08/08 | 1,569 | 1,575 | 1,523 | 1,552 | 41,200 |
2019/08/07 | 1,523 | 1,550 | 1,523 | 1,539 | 21,700 |
2019/08/06 | 1,500 | 1,541 | 1,487 | 1,522 | 23,000 |
2019/08/05 | 1,539 | 1,548 | 1,513 | 1,533 | 25,700 |
2019/08/02 | 1,565 | 1,577 | 1,536 | 1,540 | 22,000 |
2019/08/01 | 1,584 | 1,596 | 1,571 | 1,587 | 8,100 |
2019/07/31 | 1,595 | 1,606 | 1,584 | 1,592 | 11,600 |
2019/07/30 | 1,604 | 1,613 | 1,591 | 1,595 | 12,000 |
2019/07/29 | 1,606 | 1,611 | 1,590 | 1,604 | 9,800 |
2019/07/26 | 1,588 | 1,591 | 1,577 | 1,587 | 10,500 |
2019/07/25 | 1,614 | 1,629 | 1,594 | 1,600 | 18,700 |
2019/07/24 | 1,588 | 1,614 | 1,550 | 1,607 | 54,200 |
2019/07/23 | 1,550 | 1,588 | 1,549 | 1,570 | 38,000 |
2019/07/22 | 1,551 | 1,556 | 1,536 | 1,546 | 16,600 |
2019/07/19 | 1,481 | 1,539 | 1,481 | 1,538 | 20,000 |
2019/07/18 | 1,543 | 1,543 | 1,499 | 1,500 | 25,600 |
2019/07/17 | 1,575 | 1,575 | 1,541 | 1,557 | 20,300 |
2019/07/16 | 1,561 | 1,580 | 1,558 | 1,575 | 11,000 |
2019/07/12 | 1,548 | 1,577 | 1,548 | 1,561 | 19,300 |
2019/07/11 | 1,547 | 1,550 | 1,543 | 1,549 | 12,500 |
2019/07/10 | 1,509 | 1,543 | 1,503 | 1,530 | 16,800 |
2019/07/09 | 1,522 | 1,535 | 1,506 | 1,519 | 15,100 |
2019/07/08 | 1,550 | 1,550 | 1,514 | 1,514 | 16,500 |
2019/07/05 | 1,521 | 1,587 | 1,518 | 1,547 | 82,300 |
2019/07/04 | 1,520 | 1,540 | 1,520 | 1,534 | 18,300 |
2019/07/03 | 1,516 | 1,525 | 1,508 | 1,520 | 15,400 |
2019/07/02 | 1,510 | 1,523 | 1,509 | 1,510 | 11,800 |
2019/07/01 | 1,520 | 1,526 | 1,497 | 1,507 | 22,600 |
2019/06/28 | 1,523 | 1,523 | 1,500 | 1,500 | 17,700 |
2019/06/27 | 1,500 | 1,535 | 1,500 | 1,525 | 15,200 |
2019/06/26 | 1,517 | 1,532 | 1,499 | 1,500 | 14,300 |
2019/06/25 | 1,517 | 1,535 | 1,513 | 1,517 | 27,000 |
2019/06/24 | 1,516 | 1,527 | 1,486 | 1,517 | 15,100 |
2019/06/21 | 1,515 | 1,526 | 1,502 | 1,511 | 23,700 |
2019/06/20 | 1,501 | 1,518 | 1,501 | 1,516 | 13,200 |
2019/06/19 | 1,502 | 1,530 | 1,497 | 1,520 | 18,800 |
2019/06/18 | 1,502 | 1,506 | 1,496 | 1,503 | 20,200 |
2019/06/17 | 1,505 | 1,516 | 1,499 | 1,505 | 9,500 |
2019/06/14 | 1,510 | 1,522 | 1,500 | 1,505 | 18,700 |
2019/06/13 | 1,508 | 1,518 | 1,495 | 1,504 | 17,700 |
2019/06/12 | 1,504 | 1,526 | 1,504 | 1,504 | 9,900 |
2019/06/11 | 1,505 | 1,521 | 1,495 | 1,520 | 23,400 |
2019/06/10 | 1,510 | 1,516 | 1,496 | 1,503 | 25,800 |
2019/06/07 | 1,507 | 1,507 | 1,487 | 1,492 | 15,000 |
2019/06/06 | 1,503 | 1,518 | 1,499 | 1,503 | 15,300 |
2019/06/05 | 1,499 | 1,515 | 1,492 | 1,505 | 22,100 |
2019/06/04 | 1,442 | 1,475 | 1,426 | 1,474 | 18,500 |
2019/06/03 | 1,457 | 1,480 | 1,432 | 1,432 | 41,800 |
2019/05/31 | 1,484 | 1,494 | 1,477 | 1,480 | 24,700 |
2019/05/30 | 1,481 | 1,495 | 1,465 | 1,485 | 20,000 |
2019/05/29 | 1,480 | 1,491 | 1,475 | 1,480 | 17,100 |
2019/05/28 | 1,497 | 1,497 | 1,460 | 1,480 | 43,500 |
2019/05/27 | 1,500 | 1,506 | 1,484 | 1,498 | 16,200 |
2019/05/24 | 1,493 | 1,507 | 1,478 | 1,500 | 16,400 |
2019/05/23 | 1,485 | 1,503 | 1,474 | 1,494 | 21,900 |
2019/05/22 | 1,519 | 1,519 | 1,502 | 1,502 | 7,800 |
2019/05/21 | 1,508 | 1,516 | 1,500 | 1,508 | 9,300 |
2019/05/20 | 1,510 | 1,519 | 1,498 | 1,508 | 11,800 |
2019/05/17 | 1,494 | 1,517 | 1,483 | 1,505 | 18,200 |
2019/05/16 | 1,477 | 1,493 | 1,463 | 1,480 | 21,800 |
2019/05/15 | 1,474 | 1,474 | 1,438 | 1,468 | 9,000 |
2019/05/14 | 1,419 | 1,456 | 1,400 | 1,450 | 19,000 |
2019/05/13 | 1,512 | 1,532 | 1,479 | 1,479 | 39,700 |
2019/05/10 | 1,444 | 1,511 | 1,443 | 1,483 | 30,600 |
2019/05/09 | 1,468 | 1,468 | 1,425 | 1,428 | 34,500 |
2019/05/08 | 1,503 | 1,512 | 1,464 | 1,469 | 25,100 |
2019/05/07 | 1,536 | 1,536 | 1,507 | 1,510 | 25,600 |
2019/04/26 | 1,522 | 1,533 | 1,499 | 1,525 | 11,700 |
2019/04/25 | 1,516 | 1,540 | 1,500 | 1,531 | 15,300 |
2019/04/24 | 1,522 | 1,535 | 1,499 | 1,507 | 21,000 |
2019/04/23 | 1,511 | 1,523 | 1,497 | 1,517 | 23,300 |
2019/04/22 | 1,505 | 1,520 | 1,493 | 1,513 | 17,200 |
2019/04/19 | 1,502 | 1,516 | 1,501 | 1,504 | 10,900 |
2019/04/18 | 1,514 | 1,514 | 1,483 | 1,499 | 18,600 |
2019/04/17 | 1,508 | 1,513 | 1,485 | 1,509 | 14,200 |
2019/04/16 | 1,521 | 1,534 | 1,501 | 1,503 | 13,600 |
2019/04/15 | 1,514 | 1,527 | 1,510 | 1,527 | 20,000 |
2019/04/12 | 1,489 | 1,497 | 1,479 | 1,496 | 9,400 |
2019/04/11 | 1,480 | 1,480 | 1,461 | 1,478 | 9,400 |
2019/04/10 | 1,491 | 1,491 | 1,474 | 1,480 | 7,300 |
2019/04/09 | 1,502 | 1,508 | 1,483 | 1,505 | 14,000 |
2019/04/08 | 1,528 | 1,535 | 1,506 | 1,516 | 8,500 |
2019/04/05 | 1,530 | 1,539 | 1,521 | 1,530 | 8,900 |
2019/04/04 | 1,521 | 1,556 | 1,521 | 1,532 | 21,600 |
2019/04/03 | 1,523 | 1,561 | 1,523 | 1,561 | 14,400 |
2019/04/02 | 1,522 | 1,535 | 1,513 | 1,534 | 20,000 |
2019/04/01 | 1,515 | 1,534 | 1,514 | 1,522 | 29,300 |
2019/03/29 | 1,505 | 1,515 | 1,490 | 1,506 | 15,700 |
2019/03/28 | 1,551 | 1,551 | 1,500 | 1,505 | 37,000 |
2019/03/27 | 1,542 | 1,563 | 1,524 | 1,540 | 21,200 |
2019/03/26 | 1,472 | 1,530 | 1,472 | 1,530 | 32,700 |
2019/03/25 | 1,489 | 1,490 | 1,442 | 1,460 | 30,400 |
2019/03/22 | 1,552 | 1,552 | 1,497 | 1,497 | 52,500 |
2019/03/20 | 1,493 | 1,552 | 1,493 | 1,552 | 41,500 |
2019/03/19 | 1,521 | 1,530 | 1,488 | 1,512 | 36,700 |
2019/03/18 | 1,521 | 1,528 | 1,497 | 1,514 | 38,800 |
2019/03/15 | 1,504 | 1,548 | 1,504 | 1,534 | 29,500 |
2019/03/14 | 1,493 | 1,506 | 1,479 | 1,500 | 19,000 |
2019/03/13 | 1,494 | 1,526 | 1,471 | 1,485 | 23,400 |
2019/03/12 | 1,495 | 1,523 | 1,494 | 1,507 | 25,600 |
2019/03/11 | 1,474 | 1,506 | 1,474 | 1,503 | 14,600 |
2019/03/08 | 1,509 | 1,510 | 1,481 | 1,485 | 27,500 |
2019/03/07 | 1,494 | 1,550 | 1,494 | 1,549 | 28,200 |
2019/03/06 | 1,500 | 1,516 | 1,491 | 1,505 | 17,300 |
2019/03/05 | 1,528 | 1,528 | 1,505 | 1,518 | 13,200 |
2019/03/04 | 1,541 | 1,547 | 1,530 | 1,545 | 8,600 |
2019/03/01 | 1,589 | 1,589 | 1,539 | 1,541 | 24,700 |
2019/02/28 | 1,575 | 1,614 | 1,559 | 1,593 | 52,200 |
2019/02/27 | 1,550 | 1,587 | 1,550 | 1,578 | 32,400 |
2019/02/26 | 1,547 | 1,550 | 1,528 | 1,550 | 9,300 |
2019/02/25 | 1,532 | 1,548 | 1,525 | 1,547 | 16,300 |
2019/02/22 | 1,506 | 1,540 | 1,491 | 1,528 | 47,100 |
2019/02/21 | 1,507 | 1,510 | 1,484 | 1,503 | 22,000 |
2019/02/20 | 1,493 | 1,515 | 1,480 | 1,508 | 33,200 |
2019/02/19 | 1,497 | 1,519 | 1,461 | 1,510 | 35,500 |
2019/02/18 | 1,470 | 1,512 | 1,459 | 1,506 | 36,700 |
2019/02/15 | 1,436 | 1,454 | 1,403 | 1,450 | 41,600 |
2019/02/14 | 1,420 | 1,429 | 1,393 | 1,406 | 29,400 |
2019/02/13 | 1,416 | 1,416 | 1,397 | 1,411 | 15,200 |
2019/02/12 | 1,374 | 1,407 | 1,366 | 1,403 | 26,700 |
2019/02/08 | 1,377 | 1,388 | 1,358 | 1,364 | 19,100 |
2019/02/07 | 1,396 | 1,400 | 1,371 | 1,399 | 25,300 |
2019/02/06 | 1,425 | 1,443 | 1,400 | 1,403 | 20,700 |
2019/02/05 | 1,414 | 1,445 | 1,406 | 1,436 | 30,600 |
2019/02/04 | 1,380 | 1,411 | 1,375 | 1,398 | 29,200 |
2019/02/01 | 1,351 | 1,377 | 1,347 | 1,360 | 31,800 |
2019/01/31 | 1,365 | 1,372 | 1,343 | 1,347 | 25,800 |
2019/01/30 | 1,349 | 1,378 | 1,338 | 1,363 | 34,300 |
2019/01/29 | 1,380 | 1,380 | 1,335 | 1,351 | 36,200 |
2019/01/28 | 1,410 | 1,420 | 1,395 | 1,395 | 29,000 |
2019/01/25 | 1,410 | 1,430 | 1,392 | 1,394 | 54,900 |
2019/01/24 | 1,441 | 1,458 | 1,418 | 1,440 | 19,100 |
2019/01/23 | 1,442 | 1,470 | 1,438 | 1,441 | 22,700 |
2019/01/22 | 1,476 | 1,483 | 1,446 | 1,472 | 18,600 |
2019/01/21 | 1,492 | 1,492 | 1,474 | 1,479 | 20,500 |
2019/01/18 | 1,513 | 1,513 | 1,481 | 1,488 | 25,500 |
2019/01/17 | 1,496 | 1,517 | 1,490 | 1,503 | 17,400 |
2019/01/16 | 1,525 | 1,525 | 1,496 | 1,496 | 13,800 |
2019/01/15 | 1,511 | 1,549 | 1,511 | 1,532 | 19,200 |
2019/01/11 | 1,530 | 1,572 | 1,515 | 1,538 | 28,800 |
2019/01/10 | 1,543 | 1,545 | 1,512 | 1,516 | 29,600 |
2019/01/09 | 1,539 | 1,598 | 1,538 | 1,571 | 44,800 |
2019/01/08 | 1,544 | 1,556 | 1,518 | 1,518 | 22,100 |
2019/01/07 | 1,484 | 1,556 | 1,480 | 1,531 | 39,600 |
2019/01/04 | 1,512 | 1,512 | 1,455 | 1,457 | 54,000 |