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 |
---|---|---|---|---|---|
2020/12/30 | 2,359 | 2,420 | 2,359 | 2,381 | 45,800 |
2020/12/29 | 2,356 | 2,382 | 2,351 | 2,354 | 46,600 |
2020/12/28 | 2,410 | 2,439 | 2,366 | 2,390 | 97,100 |
2020/12/25 | 2,323 | 2,415 | 2,307 | 2,395 | 137,000 |
2020/12/24 | 2,250 | 2,339 | 2,243 | 2,331 | 253,900 |
2020/12/23 | 2,112 | 2,137 | 2,110 | 2,122 | 32,000 |
2020/12/22 | 2,163 | 2,163 | 2,098 | 2,102 | 53,400 |
2020/12/21 | 2,138 | 2,177 | 2,136 | 2,176 | 55,900 |
2020/12/18 | 2,145 | 2,145 | 2,115 | 2,138 | 28,700 |
2020/12/17 | 2,127 | 2,138 | 2,098 | 2,137 | 21,000 |
2020/12/16 | 2,139 | 2,139 | 2,101 | 2,105 | 23,400 |
2020/12/15 | 2,099 | 2,167 | 2,099 | 2,116 | 29,500 |
2020/12/14 | 2,100 | 2,124 | 2,082 | 2,103 | 30,400 |
2020/12/11 | 2,130 | 2,140 | 2,075 | 2,084 | 57,700 |
2020/12/10 | 2,122 | 2,151 | 2,100 | 2,112 | 32,700 |
2020/12/09 | 2,131 | 2,148 | 2,107 | 2,111 | 30,200 |
2020/12/08 | 2,107 | 2,145 | 2,107 | 2,125 | 19,200 |
2020/12/07 | 2,165 | 2,174 | 2,103 | 2,107 | 27,600 |
2020/12/04 | 2,180 | 2,194 | 2,115 | 2,138 | 29,400 |
2020/12/03 | 2,109 | 2,167 | 2,100 | 2,160 | 36,300 |
2020/12/02 | 2,171 | 2,171 | 2,095 | 2,104 | 45,500 |
2020/12/01 | 2,125 | 2,149 | 2,109 | 2,142 | 30,700 |
2020/11/30 | 2,123 | 2,156 | 2,111 | 2,115 | 31,400 |
2020/11/27 | 2,157 | 2,178 | 2,104 | 2,143 | 34,500 |
2020/11/26 | 2,161 | 2,182 | 2,142 | 2,149 | 24,600 |
2020/11/25 | 2,167 | 2,174 | 2,136 | 2,152 | 35,600 |
2020/11/24 | 2,118 | 2,144 | 2,101 | 2,117 | 34,600 |
2020/11/20 | 2,068 | 2,090 | 2,010 | 2,090 | 57,100 |
2020/11/19 | 2,155 | 2,155 | 2,063 | 2,070 | 51,800 |
2020/11/18 | 2,104 | 2,173 | 2,098 | 2,149 | 41,000 |
2020/11/17 | 2,181 | 2,198 | 2,113 | 2,120 | 40,100 |
2020/11/16 | 2,184 | 2,206 | 2,155 | 2,180 | 48,500 |
2020/11/13 | 2,163 | 2,206 | 2,139 | 2,167 | 43,300 |
2020/11/12 | 2,217 | 2,226 | 2,128 | 2,162 | 59,900 |
2020/11/11 | 2,105 | 2,267 | 2,105 | 2,255 | 189,300 |
2020/11/10 | 2,050 | 2,069 | 2,022 | 2,048 | 45,300 |
2020/11/09 | 2,045 | 2,045 | 2,019 | 2,043 | 33,600 |
2020/11/06 | 2,030 | 2,072 | 2,006 | 2,043 | 37,000 |
2020/11/05 | 2,018 | 2,031 | 1,992 | 2,030 | 45,000 |
2020/11/04 | 1,970 | 1,984 | 1,940 | 1,978 | 37,300 |
2020/11/02 | 1,900 | 1,947 | 1,900 | 1,943 | 47,800 |
2020/10/30 | 1,890 | 1,918 | 1,867 | 1,903 | 38,500 |
2020/10/29 | 1,873 | 1,907 | 1,873 | 1,902 | 15,800 |
2020/10/28 | 1,897 | 1,913 | 1,878 | 1,911 | 19,300 |
2020/10/27 | 1,873 | 1,912 | 1,862 | 1,905 | 33,900 |
2020/10/26 | 1,867 | 1,876 | 1,851 | 1,873 | 26,800 |
2020/10/23 | 1,883 | 1,900 | 1,865 | 1,884 | 24,900 |
2020/10/22 | 1,913 | 1,913 | 1,859 | 1,868 | 24,900 |
2020/10/21 | 1,908 | 1,914 | 1,889 | 1,907 | 32,100 |
2020/10/20 | 1,900 | 1,921 | 1,879 | 1,884 | 38,700 |
2020/10/19 | 1,899 | 1,912 | 1,880 | 1,910 | 33,300 |
2020/10/16 | 1,907 | 1,912 | 1,876 | 1,880 | 33,900 |
2020/10/15 | 1,940 | 1,940 | 1,885 | 1,907 | 32,100 |
2020/10/14 | 1,916 | 1,954 | 1,901 | 1,934 | 51,200 |
2020/10/13 | 1,951 | 1,951 | 1,919 | 1,924 | 50,600 |
2020/10/12 | 1,939 | 1,944 | 1,916 | 1,938 | 20,100 |
2020/10/09 | 1,976 | 1,976 | 1,930 | 1,956 | 23,800 |
2020/10/08 | 1,972 | 1,995 | 1,957 | 1,967 | 30,300 |
2020/10/07 | 1,969 | 1,969 | 1,937 | 1,958 | 24,500 |
2020/10/06 | 1,952 | 1,970 | 1,919 | 1,970 | 26,100 |
2020/10/05 | 1,939 | 1,979 | 1,939 | 1,958 | 26,000 |
2020/10/02 | 2,005 | 2,006 | 1,933 | 1,939 | 44,300 |
2020/09/30 | 2,088 | 2,100 | 2,017 | 2,017 | 63,200 |
2020/09/29 | 2,098 | 2,098 | 2,039 | 2,077 | 40,700 |
2020/09/28 | 2,065 | 2,098 | 2,020 | 2,096 | 57,300 |
2020/09/25 | 1,992 | 2,054 | 1,992 | 2,015 | 88,500 |
2020/09/24 | 2,068 | 2,075 | 1,976 | 1,982 | 73,900 |
2020/09/23 | 2,063 | 2,085 | 2,032 | 2,069 | 46,600 |
2020/09/18 | 2,024 | 2,069 | 2,020 | 2,063 | 41,800 |
2020/09/17 | 2,032 | 2,043 | 1,983 | 2,025 | 40,300 |
2020/09/16 | 2,020 | 2,035 | 1,998 | 2,032 | 38,400 |
2020/09/15 | 2,019 | 2,019 | 1,963 | 1,999 | 29,200 |
2020/09/14 | 1,961 | 2,020 | 1,961 | 2,004 | 37,300 |
2020/09/11 | 1,942 | 1,954 | 1,930 | 1,947 | 24,700 |
2020/09/10 | 1,927 | 1,960 | 1,917 | 1,940 | 31,000 |
2020/09/09 | 1,920 | 1,956 | 1,894 | 1,911 | 34,800 |
2020/09/08 | 1,906 | 1,960 | 1,906 | 1,960 | 28,200 |
2020/09/07 | 1,905 | 1,995 | 1,891 | 1,906 | 42,200 |
2020/09/04 | 1,905 | 1,923 | 1,880 | 1,905 | 48,900 |
2020/09/03 | 1,880 | 1,948 | 1,867 | 1,930 | 58,400 |
2020/09/02 | 1,860 | 1,873 | 1,832 | 1,866 | 35,200 |
2020/09/01 | 1,852 | 1,852 | 1,805 | 1,832 | 25,300 |
2020/08/31 | 1,801 | 1,871 | 1,801 | 1,845 | 17,900 |
2020/08/28 | 1,845 | 1,859 | 1,777 | 1,796 | 43,700 |
2020/08/27 | 1,877 | 1,884 | 1,838 | 1,845 | 29,800 |
2020/08/26 | 1,862 | 1,875 | 1,858 | 1,873 | 11,000 |
2020/08/25 | 1,900 | 1,910 | 1,864 | 1,872 | 36,300 |
2020/08/24 | 1,858 | 1,886 | 1,851 | 1,885 | 16,400 |
2020/08/21 | 1,860 | 1,863 | 1,844 | 1,863 | 16,500 |
2020/08/20 | 1,874 | 1,890 | 1,843 | 1,860 | 34,100 |
2020/08/19 | 1,835 | 1,876 | 1,832 | 1,876 | 20,800 |
2020/08/18 | 1,870 | 1,870 | 1,828 | 1,844 | 32,100 |
2020/08/17 | 1,874 | 1,881 | 1,840 | 1,875 | 26,200 |
2020/08/14 | 1,876 | 1,905 | 1,855 | 1,873 | 39,000 |
2020/08/13 | 1,806 | 1,872 | 1,799 | 1,862 | 73,400 |
2020/08/12 | 1,729 | 1,809 | 1,702 | 1,807 | 88,600 |
2020/08/11 | 1,710 | 1,729 | 1,691 | 1,725 | 47,600 |
2020/08/07 | 1,699 | 1,716 | 1,676 | 1,705 | 23,700 |
2020/08/06 | 1,680 | 1,699 | 1,671 | 1,698 | 24,400 |
2020/08/05 | 1,695 | 1,695 | 1,674 | 1,686 | 22,200 |
2020/08/04 | 1,698 | 1,709 | 1,670 | 1,695 | 21,800 |
2020/08/03 | 1,666 | 1,687 | 1,650 | 1,679 | 20,500 |
2020/07/31 | 1,689 | 1,702 | 1,660 | 1,660 | 55,900 |
2020/07/30 | 1,721 | 1,727 | 1,681 | 1,706 | 104,900 |
2020/07/29 | 1,726 | 1,733 | 1,711 | 1,712 | 32,400 |
2020/07/28 | 1,709 | 1,742 | 1,705 | 1,718 | 36,200 |
2020/07/27 | 1,699 | 1,709 | 1,683 | 1,708 | 25,000 |
2020/07/22 | 1,741 | 1,741 | 1,711 | 1,720 | 35,000 |
2020/07/21 | 1,711 | 1,751 | 1,681 | 1,746 | 52,500 |
2020/07/20 | 1,726 | 1,726 | 1,680 | 1,711 | 27,700 |
2020/07/17 | 1,746 | 1,746 | 1,704 | 1,717 | 30,700 |
2020/07/16 | 1,739 | 1,753 | 1,716 | 1,745 | 32,800 |
2020/07/15 | 1,730 | 1,750 | 1,705 | 1,739 | 33,300 |
2020/07/14 | 1,745 | 1,745 | 1,708 | 1,722 | 32,700 |
2020/07/13 | 1,719 | 1,751 | 1,691 | 1,751 | 40,500 |
2020/07/10 | 1,750 | 1,750 | 1,680 | 1,680 | 87,700 |
2020/07/09 | 1,809 | 1,812 | 1,751 | 1,751 | 74,300 |
2020/07/08 | 1,740 | 1,820 | 1,740 | 1,784 | 116,400 |
2020/07/07 | 1,750 | 1,774 | 1,707 | 1,736 | 58,200 |
2020/07/06 | 1,689 | 1,755 | 1,684 | 1,750 | 69,500 |
2020/07/03 | 1,671 | 1,671 | 1,629 | 1,666 | 36,600 |
2020/07/02 | 1,660 | 1,667 | 1,610 | 1,654 | 85,900 |
2020/07/01 | 1,706 | 1,709 | 1,656 | 1,659 | 73,200 |
2020/06/30 | 1,753 | 1,762 | 1,705 | 1,706 | 49,300 |
2020/06/29 | 1,739 | 1,740 | 1,704 | 1,731 | 44,800 |
2020/06/26 | 1,718 | 1,765 | 1,715 | 1,763 | 40,900 |
2020/06/25 | 1,732 | 1,740 | 1,696 | 1,699 | 45,700 |
2020/06/24 | 1,808 | 1,808 | 1,754 | 1,755 | 27,500 |
2020/06/23 | 1,814 | 1,822 | 1,773 | 1,797 | 39,600 |
2020/06/22 | 1,783 | 1,827 | 1,772 | 1,813 | 51,500 |
2020/06/19 | 1,716 | 1,786 | 1,702 | 1,781 | 73,800 |
2020/06/18 | 1,722 | 1,722 | 1,691 | 1,716 | 30,200 |
2020/06/17 | 1,700 | 1,732 | 1,698 | 1,727 | 30,500 |
2020/06/16 | 1,675 | 1,708 | 1,675 | 1,706 | 32,100 |
2020/06/15 | 1,729 | 1,731 | 1,645 | 1,645 | 47,600 |
2020/06/12 | 1,698 | 1,712 | 1,654 | 1,706 | 57,400 |
2020/06/11 | 1,818 | 1,822 | 1,754 | 1,758 | 40,200 |
2020/06/10 | 1,800 | 1,835 | 1,783 | 1,828 | 46,800 |
2020/06/09 | 1,774 | 1,799 | 1,745 | 1,794 | 55,200 |
2020/06/08 | 1,763 | 1,768 | 1,740 | 1,762 | 37,700 |
2020/06/05 | 1,721 | 1,735 | 1,709 | 1,731 | 37,100 |
2020/06/04 | 1,786 | 1,786 | 1,722 | 1,729 | 61,000 |
2020/06/03 | 1,795 | 1,800 | 1,763 | 1,783 | 35,900 |
2020/06/02 | 1,782 | 1,782 | 1,760 | 1,776 | 35,100 |
2020/06/01 | 1,785 | 1,814 | 1,773 | 1,781 | 67,900 |
2020/05/29 | 1,735 | 1,778 | 1,733 | 1,758 | 55,400 |
2020/05/28 | 1,737 | 1,740 | 1,706 | 1,738 | 39,800 |
2020/05/27 | 1,732 | 1,732 | 1,686 | 1,731 | 34,800 |
2020/05/26 | 1,713 | 1,733 | 1,709 | 1,721 | 34,100 |
2020/05/25 | 1,666 | 1,700 | 1,661 | 1,697 | 23,000 |
2020/05/22 | 1,695 | 1,700 | 1,669 | 1,670 | 35,000 |
2020/05/21 | 1,675 | 1,691 | 1,660 | 1,689 | 33,500 |
2020/05/20 | 1,664 | 1,675 | 1,652 | 1,675 | 58,900 |
2020/05/19 | 1,672 | 1,672 | 1,646 | 1,660 | 37,200 |
2020/05/18 | 1,646 | 1,669 | 1,641 | 1,662 | 38,300 |
2020/05/15 | 1,680 | 1,680 | 1,612 | 1,651 | 45,500 |
2020/05/14 | 1,660 | 1,681 | 1,649 | 1,650 | 86,000 |
2020/05/13 | 1,640 | 1,673 | 1,583 | 1,656 | 102,100 |
2020/05/12 | 1,720 | 1,734 | 1,653 | 1,666 | 112,300 |
2020/05/11 | 1,751 | 1,785 | 1,734 | 1,785 | 30,400 |
2020/05/08 | 1,765 | 1,787 | 1,727 | 1,751 | 34,700 |
2020/05/07 | 1,720 | 1,751 | 1,720 | 1,749 | 22,800 |
2020/05/01 | 1,735 | 1,752 | 1,694 | 1,707 | 33,800 |
2020/04/30 | 1,748 | 1,763 | 1,718 | 1,757 | 38,100 |
2020/04/28 | 1,760 | 1,760 | 1,683 | 1,708 | 62,200 |
2020/04/27 | 1,710 | 1,754 | 1,681 | 1,747 | 53,400 |
2020/04/24 | 1,685 | 1,717 | 1,658 | 1,708 | 95,500 |
2020/04/23 | 1,624 | 1,676 | 1,611 | 1,674 | 62,300 |
2020/04/22 | 1,632 | 1,632 | 1,570 | 1,617 | 57,300 |
2020/04/21 | 1,636 | 1,650 | 1,603 | 1,638 | 45,200 |
2020/04/20 | 1,670 | 1,691 | 1,663 | 1,673 | 34,300 |
2020/04/17 | 1,666 | 1,702 | 1,637 | 1,692 | 75,400 |
2020/04/16 | 1,670 | 1,686 | 1,627 | 1,664 | 49,500 |
2020/04/15 | 1,666 | 1,696 | 1,630 | 1,681 | 82,400 |
2020/04/14 | 1,711 | 1,732 | 1,675 | 1,684 | 88,200 |
2020/04/13 | 1,746 | 1,791 | 1,716 | 1,745 | 127,400 |
2020/04/10 | 1,680 | 1,770 | 1,668 | 1,767 | 77,800 |
2020/04/09 | 1,667 | 1,694 | 1,635 | 1,674 | 51,700 |
2020/04/08 | 1,650 | 1,664 | 1,604 | 1,648 | 64,300 |
2020/04/07 | 1,648 | 1,673 | 1,608 | 1,664 | 39,200 |
2020/04/06 | 1,521 | 1,612 | 1,520 | 1,600 | 70,900 |
2020/04/03 | 1,518 | 1,585 | 1,504 | 1,528 | 57,700 |
2020/04/02 | 1,522 | 1,591 | 1,509 | 1,547 | 67,500 |
2020/04/01 | 1,638 | 1,661 | 1,544 | 1,562 | 74,300 |
2020/03/31 | 1,700 | 1,728 | 1,654 | 1,675 | 45,900 |
2020/03/30 | 1,717 | 1,717 | 1,616 | 1,691 | 104,500 |
2020/03/27 | 1,673 | 1,699 | 1,640 | 1,699 | 91,100 |
2020/03/26 | 1,599 | 1,641 | 1,580 | 1,626 | 98,800 |
2020/03/25 | 1,689 | 1,689 | 1,575 | 1,620 | 88,700 |
2020/03/24 | 1,599 | 1,646 | 1,588 | 1,625 | 141,900 |
2020/03/23 | 1,536 | 1,546 | 1,445 | 1,529 | 146,100 |
2020/03/19 | 1,487 | 1,550 | 1,474 | 1,532 | 177,400 |
2020/03/18 | 1,475 | 1,540 | 1,435 | 1,435 | 179,000 |
2020/03/17 | 1,300 | 1,492 | 1,267 | 1,476 | 271,000 |
2020/03/16 | 1,317 | 1,440 | 1,297 | 1,351 | 169,400 |
2020/03/13 | 1,273 | 1,325 | 1,241 | 1,287 | 135,800 |
2020/03/12 | 1,436 | 1,468 | 1,387 | 1,404 | 146,800 |
2020/03/11 | 1,507 | 1,574 | 1,501 | 1,501 | 138,300 |
2020/03/10 | 1,461 | 1,506 | 1,404 | 1,500 | 245,700 |
2020/03/09 | 1,544 | 1,569 | 1,504 | 1,517 | 186,500 |
2020/03/06 | 1,688 | 1,689 | 1,606 | 1,624 | 263,200 |
2020/03/05 | 1,820 | 1,823 | 1,725 | 1,727 | 100,200 |
2020/03/04 | 1,777 | 1,819 | 1,772 | 1,787 | 71,800 |
2020/03/03 | 1,920 | 1,921 | 1,824 | 1,824 | 93,000 |
2020/03/02 | 1,763 | 1,905 | 1,760 | 1,858 | 101,400 |
2020/02/28 | 1,807 | 1,835 | 1,787 | 1,794 | 120,800 |
2020/02/27 | 1,956 | 1,957 | 1,878 | 1,887 | 86,000 |
2020/02/26 | 1,994 | 1,994 | 1,928 | 1,963 | 98,000 |
2020/02/25 | 1,955 | 2,039 | 1,941 | 2,012 | 146,300 |
2020/02/21 | 2,188 | 2,200 | 2,150 | 2,155 | 91,400 |
2020/02/20 | 2,325 | 2,325 | 2,220 | 2,220 | 91,300 |
2020/02/19 | 2,229 | 2,321 | 2,227 | 2,302 | 81,600 |
2020/02/18 | 2,291 | 2,313 | 2,248 | 2,248 | 61,700 |
2020/02/17 | 2,270 | 2,330 | 2,238 | 2,311 | 92,900 |
2020/02/14 | 2,317 | 2,346 | 2,290 | 2,341 | 66,800 |
2020/02/13 | 2,355 | 2,387 | 2,334 | 2,334 | 81,400 |
2020/02/12 | 2,438 | 2,438 | 2,371 | 2,375 | 55,900 |
2020/02/10 | 2,424 | 2,457 | 2,406 | 2,438 | 91,300 |
2020/02/07 | 2,476 | 2,492 | 2,438 | 2,446 | 57,000 |
2020/02/06 | 2,450 | 2,476 | 2,450 | 2,472 | 64,800 |
2020/02/05 | 2,505 | 2,515 | 2,437 | 2,437 | 77,900 |
2020/02/04 | 2,414 | 2,472 | 2,410 | 2,466 | 60,600 |
2020/02/03 | 2,372 | 2,428 | 2,365 | 2,419 | 68,900 |
2020/01/31 | 2,415 | 2,461 | 2,398 | 2,435 | 112,100 |
2020/01/30 | 2,480 | 2,507 | 2,352 | 2,367 | 143,900 |
2020/01/29 | 2,534 | 2,538 | 2,479 | 2,489 | 88,300 |
2020/01/28 | 2,440 | 2,518 | 2,420 | 2,509 | 142,900 |
2020/01/27 | 2,450 | 2,525 | 2,352 | 2,459 | 265,200 |
2020/01/24 | 2,480 | 2,488 | 2,413 | 2,435 | 84,900 |
2020/01/23 | 2,445 | 2,488 | 2,426 | 2,468 | 79,900 |
2020/01/22 | 2,425 | 2,444 | 2,409 | 2,436 | 76,500 |
2020/01/21 | 2,378 | 2,420 | 2,365 | 2,414 | 95,100 |
2020/01/20 | 2,375 | 2,400 | 2,362 | 2,369 | 52,900 |
2020/01/17 | 2,391 | 2,391 | 2,362 | 2,375 | 71,700 |
2020/01/16 | 2,337 | 2,381 | 2,337 | 2,367 | 83,900 |
2020/01/15 | 2,328 | 2,328 | 2,298 | 2,322 | 62,300 |
2020/01/14 | 2,350 | 2,350 | 2,307 | 2,320 | 86,700 |
2020/01/10 | 2,330 | 2,331 | 2,287 | 2,315 | 71,900 |
2020/01/09 | 2,270 | 2,327 | 2,269 | 2,311 | 117,400 |
2020/01/08 | 2,254 | 2,288 | 2,202 | 2,266 | 102,600 |
2020/01/07 | 2,240 | 2,267 | 2,229 | 2,257 | 62,900 |
2020/01/06 | 2,214 | 2,235 | 2,205 | 2,222 | 76,900 |