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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,110 | 5,290 | 5,110 | 5,260 | 35,700 |
| 2023/12/28 | 5,140 | 5,190 | 5,080 | 5,080 | 31,600 |
| 2023/12/27 | 5,330 | 5,330 | 5,220 | 5,290 | 49,600 |
| 2023/12/26 | 5,210 | 5,330 | 5,170 | 5,270 | 39,300 |
| 2023/12/25 | 5,160 | 5,240 | 5,140 | 5,190 | 22,800 |
| 2023/12/22 | 5,090 | 5,180 | 5,090 | 5,160 | 29,000 |
| 2023/12/21 | 5,030 | 5,090 | 5,010 | 5,070 | 22,300 |
| 2023/12/20 | 5,160 | 5,160 | 5,070 | 5,070 | 40,000 |
| 2023/12/19 | 5,050 | 5,090 | 5,010 | 5,090 | 49,000 |
| 2023/12/18 | 5,150 | 5,180 | 4,985 | 5,030 | 30,900 |
| 2023/12/15 | 5,100 | 5,250 | 5,030 | 5,080 | 62,800 |
| 2023/12/14 | 5,090 | 5,120 | 4,990 | 5,040 | 36,600 |
| 2023/12/13 | 5,090 | 5,160 | 5,030 | 5,050 | 31,300 |
| 2023/12/12 | 5,100 | 5,100 | 5,020 | 5,050 | 34,200 |
| 2023/12/11 | 5,070 | 5,090 | 5,010 | 5,080 | 41,900 |
| 2023/12/08 | 5,080 | 5,160 | 4,950 | 4,980 | 58,000 |
| 2023/12/07 | 5,110 | 5,150 | 5,050 | 5,090 | 33,100 |
| 2023/12/06 | 5,020 | 5,170 | 5,020 | 5,150 | 46,900 |
| 2023/12/05 | 4,875 | 5,050 | 4,875 | 5,000 | 41,900 |
| 2023/12/04 | 4,875 | 4,915 | 4,865 | 4,890 | 26,600 |
| 2023/12/01 | 4,905 | 4,910 | 4,850 | 4,865 | 18,000 |
| 2023/11/30 | 4,850 | 4,900 | 4,785 | 4,855 | 21,600 |
| 2023/11/29 | 4,905 | 4,975 | 4,810 | 4,850 | 42,500 |
| 2023/11/28 | 4,830 | 4,935 | 4,825 | 4,935 | 32,300 |
| 2023/11/27 | 5,070 | 5,100 | 4,860 | 4,865 | 49,900 |
| 2023/11/24 | 4,660 | 5,030 | 4,660 | 5,010 | 114,700 |
| 2023/11/22 | 4,585 | 4,675 | 4,565 | 4,590 | 20,600 |
| 2023/11/21 | 4,635 | 4,735 | 4,550 | 4,575 | 30,200 |
| 2023/11/20 | 4,800 | 4,825 | 4,625 | 4,635 | 37,700 |
| 2023/11/17 | 4,760 | 4,930 | 4,740 | 4,780 | 79,500 |
| 2023/11/16 | 4,805 | 4,850 | 4,725 | 4,725 | 33,900 |
| 2023/11/15 | 4,840 | 4,885 | 4,785 | 4,850 | 24,200 |
| 2023/11/14 | 4,830 | 4,930 | 4,800 | 4,835 | 50,200 |
| 2023/11/13 | 4,985 | 5,000 | 4,720 | 4,785 | 61,700 |
| 2023/11/10 | 4,780 | 4,780 | 4,670 | 4,705 | 31,700 |
| 2023/11/09 | 4,655 | 4,725 | 4,635 | 4,715 | 36,200 |
| 2023/11/08 | 4,750 | 4,805 | 4,580 | 4,585 | 25,300 |
| 2023/11/07 | 4,770 | 4,875 | 4,720 | 4,730 | 45,700 |
| 2023/11/06 | 4,565 | 4,780 | 4,565 | 4,750 | 52,400 |
| 2023/11/02 | 4,505 | 4,580 | 4,485 | 4,515 | 19,500 |
| 2023/11/01 | 4,600 | 4,625 | 4,455 | 4,480 | 29,600 |
| 2023/10/31 | 4,510 | 4,540 | 4,395 | 4,510 | 52,400 |
| 2023/10/30 | 4,470 | 4,540 | 4,380 | 4,440 | 42,100 |
| 2023/10/27 | 4,400 | 4,540 | 4,390 | 4,540 | 40,500 |
| 2023/10/26 | 4,365 | 4,425 | 4,335 | 4,380 | 26,300 |
| 2023/10/25 | 4,420 | 4,475 | 4,390 | 4,400 | 34,000 |
| 2023/10/24 | 4,375 | 4,430 | 4,275 | 4,410 | 23,000 |
| 2023/10/23 | 4,415 | 4,490 | 4,375 | 4,375 | 19,500 |
| 2023/10/20 | 4,420 | 4,455 | 4,390 | 4,440 | 18,300 |
| 2023/10/19 | 4,430 | 4,435 | 4,345 | 4,420 | 16,200 |
| 2023/10/18 | 4,460 | 4,475 | 4,395 | 4,450 | 21,200 |
| 2023/10/17 | 4,500 | 4,505 | 4,390 | 4,410 | 18,100 |
| 2023/10/16 | 4,560 | 4,560 | 4,415 | 4,430 | 20,200 |
| 2023/10/13 | 4,635 | 4,710 | 4,575 | 4,585 | 25,000 |
| 2023/10/12 | 4,575 | 4,675 | 4,535 | 4,660 | 37,800 |
| 2023/10/11 | 4,630 | 4,630 | 4,560 | 4,575 | 27,400 |
| 2023/10/10 | 4,575 | 4,625 | 4,550 | 4,625 | 38,600 |
| 2023/10/06 | 4,410 | 4,515 | 4,405 | 4,475 | 17,600 |
| 2023/10/05 | 4,365 | 4,415 | 4,320 | 4,380 | 16,800 |
| 2023/10/04 | 4,345 | 4,380 | 4,275 | 4,295 | 24,900 |
| 2023/10/03 | 4,490 | 4,505 | 4,415 | 4,415 | 19,200 |
| 2023/10/02 | 4,510 | 4,550 | 4,470 | 4,485 | 21,000 |
| 2023/09/29 | 4,640 | 4,640 | 4,475 | 4,495 | 22,900 |
| 2023/09/28 | 4,565 | 4,625 | 4,545 | 4,615 | 32,900 |
| 2023/09/27 | 4,445 | 4,565 | 4,435 | 4,560 | 27,500 |
| 2023/09/26 | 4,555 | 4,585 | 4,530 | 4,545 | 13,800 |
| 2023/09/25 | 4,570 | 4,615 | 4,505 | 4,550 | 22,200 |
| 2023/09/22 | 4,390 | 4,575 | 4,370 | 4,545 | 25,800 |
| 2023/09/21 | 4,530 | 4,530 | 4,450 | 4,460 | 27,300 |
| 2023/09/20 | 4,670 | 4,670 | 4,530 | 4,545 | 26,000 |
| 2023/09/19 | 4,620 | 4,700 | 4,585 | 4,670 | 26,100 |
| 2023/09/15 | 4,545 | 4,635 | 4,535 | 4,620 | 40,900 |
| 2023/09/14 | 4,580 | 4,635 | 4,515 | 4,560 | 27,300 |
| 2023/09/13 | 4,640 | 4,705 | 4,570 | 4,590 | 31,000 |
| 2023/09/12 | 4,710 | 4,780 | 4,590 | 4,620 | 33,700 |
| 2023/09/11 | 4,630 | 4,650 | 4,545 | 4,570 | 15,600 |
| 2023/09/08 | 4,690 | 4,775 | 4,590 | 4,605 | 33,700 |
| 2023/09/07 | 4,650 | 4,785 | 4,640 | 4,745 | 32,600 |
| 2023/09/06 | 4,580 | 4,710 | 4,575 | 4,660 | 40,600 |
| 2023/09/05 | 4,640 | 4,645 | 4,585 | 4,595 | 32,900 |
| 2023/09/04 | 4,515 | 4,600 | 4,485 | 4,600 | 25,800 |
| 2023/09/01 | 4,400 | 4,570 | 4,400 | 4,510 | 37,000 |
| 2023/08/31 | 4,380 | 4,440 | 4,370 | 4,410 | 14,900 |
| 2023/08/30 | 4,385 | 4,395 | 4,340 | 4,370 | 20,700 |
| 2023/08/29 | 4,400 | 4,400 | 4,300 | 4,335 | 23,600 |
| 2023/08/28 | 4,275 | 4,400 | 4,265 | 4,400 | 23,300 |
| 2023/08/25 | 4,245 | 4,260 | 4,160 | 4,230 | 27,700 |
| 2023/08/24 | 4,210 | 4,285 | 4,200 | 4,270 | 19,600 |
| 2023/08/23 | 4,150 | 4,215 | 4,135 | 4,205 | 20,400 |
| 2023/08/22 | 4,085 | 4,180 | 4,085 | 4,160 | 14,800 |
| 2023/08/21 | 4,095 | 4,200 | 4,055 | 4,140 | 28,900 |
| 2023/08/18 | 4,220 | 4,240 | 4,095 | 4,110 | 34,100 |
| 2023/08/17 | 4,125 | 4,210 | 4,080 | 4,185 | 30,900 |
| 2023/08/16 | 4,050 | 4,225 | 4,030 | 4,100 | 77,400 |
| 2023/08/15 | 3,800 | 4,175 | 3,800 | 4,100 | 124,700 |
| 2023/08/14 | 3,490 | 3,850 | 3,450 | 3,670 | 85,300 |
| 2023/08/10 | 3,425 | 3,490 | 3,380 | 3,490 | 15,800 |
| 2023/08/09 | 3,425 | 3,425 | 3,380 | 3,400 | 8,200 |
| 2023/08/08 | 3,430 | 3,475 | 3,420 | 3,425 | 8,800 |
| 2023/08/07 | 3,340 | 3,450 | 3,330 | 3,435 | 21,500 |
| 2023/08/04 | 3,445 | 3,500 | 3,435 | 3,480 | 10,700 |
| 2023/08/03 | 3,500 | 3,525 | 3,445 | 3,480 | 21,700 |
| 2023/08/02 | 3,520 | 3,570 | 3,510 | 3,550 | 13,600 |
| 2023/08/01 | 3,540 | 3,570 | 3,520 | 3,565 | 8,900 |
| 2023/07/31 | 3,540 | 3,560 | 3,510 | 3,530 | 14,200 |
| 2023/07/28 | 3,425 | 3,490 | 3,395 | 3,475 | 33,600 |
| 2023/07/27 | 3,395 | 3,430 | 3,390 | 3,425 | 17,700 |
| 2023/07/26 | 3,420 | 3,420 | 3,380 | 3,395 | 13,500 |
| 2023/07/25 | 3,415 | 3,430 | 3,395 | 3,420 | 14,300 |
| 2023/07/24 | 3,395 | 3,420 | 3,385 | 3,410 | 12,500 |
| 2023/07/21 | 3,405 | 3,415 | 3,380 | 3,390 | 10,800 |
| 2023/07/20 | 3,440 | 3,440 | 3,390 | 3,410 | 20,900 |
| 2023/07/19 | 3,425 | 3,450 | 3,405 | 3,445 | 18,200 |
| 2023/07/18 | 3,380 | 3,400 | 3,365 | 3,390 | 11,100 |
| 2023/07/14 | 3,390 | 3,390 | 3,305 | 3,350 | 12,400 |
| 2023/07/13 | 3,330 | 3,365 | 3,280 | 3,360 | 13,300 |
| 2023/07/12 | 3,375 | 3,375 | 3,295 | 3,300 | 12,500 |
| 2023/07/11 | 3,385 | 3,395 | 3,315 | 3,335 | 20,300 |
| 2023/07/10 | 3,440 | 3,440 | 3,340 | 3,355 | 35,100 |
| 2023/07/07 | 3,430 | 3,465 | 3,360 | 3,395 | 53,300 |
| 2023/07/06 | 3,490 | 3,530 | 3,450 | 3,480 | 19,500 |
| 2023/07/05 | 3,515 | 3,520 | 3,430 | 3,490 | 21,000 |
| 2023/07/04 | 3,600 | 3,600 | 3,525 | 3,535 | 22,100 |
| 2023/07/03 | 3,670 | 3,715 | 3,570 | 3,605 | 31,800 |
| 2023/06/30 | 3,735 | 3,750 | 3,635 | 3,670 | 23,100 |
| 2023/06/29 | 3,650 | 3,785 | 3,650 | 3,785 | 29,800 |
| 2023/06/28 | 3,600 | 3,660 | 3,600 | 3,650 | 12,400 |
| 2023/06/27 | 3,555 | 3,570 | 3,515 | 3,565 | 8,600 |
| 2023/06/26 | 3,525 | 3,555 | 3,490 | 3,550 | 9,800 |
| 2023/06/23 | 3,640 | 3,645 | 3,490 | 3,560 | 16,500 |
| 2023/06/22 | 3,655 | 3,660 | 3,625 | 3,635 | 11,000 |
| 2023/06/21 | 3,620 | 3,685 | 3,610 | 3,620 | 21,000 |
| 2023/06/20 | 3,570 | 3,625 | 3,530 | 3,620 | 24,200 |
| 2023/06/19 | 3,530 | 3,565 | 3,520 | 3,565 | 14,100 |
| 2023/06/16 | 3,550 | 3,550 | 3,490 | 3,530 | 26,700 |
| 2023/06/15 | 3,495 | 3,550 | 3,495 | 3,525 | 14,500 |
| 2023/06/14 | 3,495 | 3,505 | 3,450 | 3,500 | 15,400 |
| 2023/06/13 | 3,510 | 3,515 | 3,480 | 3,480 | 18,200 |
| 2023/06/12 | 3,535 | 3,550 | 3,495 | 3,510 | 23,000 |
| 2023/06/09 | 3,425 | 3,495 | 3,425 | 3,495 | 30,800 |
| 2023/06/08 | 3,430 | 3,460 | 3,360 | 3,370 | 22,800 |
| 2023/06/07 | 3,490 | 3,520 | 3,440 | 3,440 | 20,200 |
| 2023/06/06 | 3,405 | 3,490 | 3,395 | 3,490 | 15,200 |
| 2023/06/05 | 3,425 | 3,455 | 3,405 | 3,435 | 15,600 |
| 2023/06/02 | 3,340 | 3,375 | 3,335 | 3,355 | 25,300 |
| 2023/06/01 | 3,325 | 3,370 | 3,300 | 3,345 | 22,600 |
| 2023/05/31 | 3,370 | 3,370 | 3,320 | 3,340 | 29,700 |
| 2023/05/30 | 3,420 | 3,440 | 3,365 | 3,425 | 34,100 |
| 2023/05/29 | 3,370 | 3,460 | 3,365 | 3,430 | 22,100 |
| 2023/05/26 | 3,325 | 3,370 | 3,325 | 3,340 | 21,700 |
| 2023/05/25 | 3,340 | 3,365 | 3,300 | 3,330 | 26,200 |
| 2023/05/24 | 3,410 | 3,430 | 3,380 | 3,390 | 9,000 |
| 2023/05/23 | 3,505 | 3,505 | 3,430 | 3,435 | 16,000 |
| 2023/05/22 | 3,470 | 3,505 | 3,425 | 3,500 | 14,600 |
| 2023/05/19 | 3,575 | 3,575 | 3,495 | 3,505 | 19,800 |
| 2023/05/18 | 3,570 | 3,580 | 3,515 | 3,540 | 37,000 |
| 2023/05/17 | 3,520 | 3,565 | 3,510 | 3,550 | 22,300 |
| 2023/05/16 | 3,530 | 3,560 | 3,520 | 3,535 | 15,100 |
| 2023/05/15 | 3,460 | 3,540 | 3,450 | 3,530 | 34,600 |
| 2023/05/12 | 3,385 | 3,465 | 3,385 | 3,450 | 22,000 |
| 2023/05/11 | 3,505 | 3,515 | 3,385 | 3,395 | 21,900 |
| 2023/05/10 | 3,515 | 3,550 | 3,485 | 3,525 | 37,000 |
| 2023/05/09 | 3,455 | 3,525 | 3,455 | 3,520 | 21,700 |
| 2023/05/08 | 3,365 | 3,540 | 3,365 | 3,495 | 50,400 |
| 2023/05/02 | 3,395 | 3,425 | 3,340 | 3,405 | 30,600 |
| 2023/05/01 | 3,310 | 3,410 | 3,310 | 3,385 | 42,700 |
| 2023/04/28 | 3,250 | 3,320 | 3,245 | 3,300 | 66,700 |
| 2023/04/27 | 3,100 | 3,215 | 3,095 | 3,200 | 41,600 |
| 2023/04/26 | 3,110 | 3,135 | 3,100 | 3,120 | 10,100 |
| 2023/04/25 | 3,140 | 3,185 | 3,140 | 3,145 | 16,000 |
| 2023/04/24 | 3,140 | 3,155 | 3,120 | 3,140 | 13,100 |
| 2023/04/21 | 3,100 | 3,140 | 3,100 | 3,130 | 15,500 |
| 2023/04/20 | 3,075 | 3,150 | 3,075 | 3,120 | 18,300 |
| 2023/04/19 | 3,105 | 3,120 | 3,085 | 3,100 | 19,200 |
| 2023/04/18 | 3,150 | 3,150 | 3,095 | 3,120 | 19,500 |
| 2023/04/17 | 3,160 | 3,160 | 3,095 | 3,125 | 20,700 |
| 2023/04/14 | 3,100 | 3,175 | 3,090 | 3,135 | 51,900 |
| 2023/04/13 | 3,050 | 3,115 | 3,035 | 3,100 | 60,100 |
| 2023/04/12 | 2,961 | 3,020 | 2,960 | 3,010 | 39,100 |
| 2023/04/11 | 2,959 | 2,979 | 2,940 | 2,951 | 29,800 |
| 2023/04/10 | 2,975 | 2,992 | 2,930 | 2,952 | 31,900 |
| 2023/04/07 | 2,995 | 3,015 | 2,952 | 2,952 | 29,300 |
| 2023/04/06 | 2,989 | 3,010 | 2,970 | 2,995 | 35,600 |
| 2023/04/05 | 3,075 | 3,095 | 3,010 | 3,015 | 36,000 |
| 2023/04/04 | 3,060 | 3,135 | 3,040 | 3,135 | 51,600 |
| 2023/04/03 | 3,050 | 3,080 | 3,025 | 3,065 | 29,100 |
| 2023/03/31 | 2,984 | 3,035 | 2,958 | 3,020 | 47,900 |
| 2023/03/30 | 3,095 | 3,095 | 2,963 | 2,982 | 87,100 |
| 2023/03/29 | 2,993 | 3,000 | 2,947 | 2,971 | 79,600 |
| 2023/03/28 | 3,105 | 3,105 | 3,000 | 3,015 | 37,000 |
| 2023/03/27 | 3,155 | 3,155 | 3,095 | 3,110 | 20,600 |
| 2023/03/24 | 3,115 | 3,150 | 3,085 | 3,140 | 43,300 |
| 2023/03/23 | 3,070 | 3,115 | 3,040 | 3,115 | 46,900 |
| 2023/03/22 | 3,085 | 3,155 | 3,050 | 3,125 | 56,600 |
| 2023/03/20 | 3,105 | 3,150 | 2,995 | 3,015 | 87,800 |
| 2023/03/17 | 3,180 | 3,235 | 3,100 | 3,100 | 319,600 |
| 2023/03/16 | 3,230 | 3,230 | 3,145 | 3,145 | 62,700 |
| 2023/03/15 | 3,325 | 3,350 | 3,280 | 3,315 | 32,000 |
| 2023/03/14 | 3,485 | 3,485 | 3,305 | 3,310 | 65,300 |
| 2023/03/13 | 3,530 | 3,540 | 3,430 | 3,490 | 45,700 |
| 2023/03/10 | 3,580 | 3,605 | 3,575 | 3,580 | 38,100 |
| 2023/03/09 | 3,535 | 3,600 | 3,535 | 3,585 | 33,400 |
| 2023/03/08 | 3,580 | 3,590 | 3,520 | 3,535 | 42,200 |
| 2023/03/07 | 3,550 | 3,605 | 3,540 | 3,580 | 42,700 |
| 2023/03/06 | 3,555 | 3,570 | 3,500 | 3,550 | 61,700 |
| 2023/03/03 | 3,610 | 3,615 | 3,555 | 3,555 | 58,600 |
| 2023/03/02 | 3,600 | 3,645 | 3,575 | 3,575 | 49,800 |
| 2023/03/01 | 3,480 | 3,575 | 3,480 | 3,575 | 48,000 |
| 2023/02/28 | 3,550 | 3,560 | 3,455 | 3,480 | 51,100 |
| 2023/02/27 | 3,580 | 3,585 | 3,520 | 3,530 | 56,700 |
| 2023/02/24 | 3,600 | 3,665 | 3,580 | 3,605 | 55,900 |
| 2023/02/22 | 3,495 | 3,590 | 3,485 | 3,560 | 54,600 |
| 2023/02/21 | 3,470 | 3,520 | 3,460 | 3,495 | 50,800 |
| 2023/02/20 | 3,475 | 3,530 | 3,445 | 3,480 | 85,500 |
| 2023/02/17 | 3,390 | 3,475 | 3,380 | 3,415 | 73,800 |
| 2023/02/16 | 3,265 | 3,435 | 3,265 | 3,430 | 63,600 |
| 2023/02/15 | 3,280 | 3,280 | 3,145 | 3,260 | 106,900 |
| 2023/02/14 | 3,420 | 3,435 | 3,340 | 3,345 | 17,000 |
| 2023/02/13 | 3,385 | 3,420 | 3,380 | 3,405 | 20,100 |
| 2023/02/10 | 3,365 | 3,430 | 3,355 | 3,380 | 37,100 |
| 2023/02/09 | 3,345 | 3,405 | 3,325 | 3,380 | 35,000 |
| 2023/02/08 | 3,295 | 3,365 | 3,285 | 3,355 | 14,600 |
| 2023/02/07 | 3,230 | 3,310 | 3,230 | 3,295 | 19,200 |
| 2023/02/06 | 3,205 | 3,240 | 3,205 | 3,230 | 23,700 |
| 2023/02/03 | 3,240 | 3,240 | 3,190 | 3,215 | 21,500 |
| 2023/02/02 | 3,290 | 3,295 | 3,225 | 3,240 | 19,500 |
| 2023/02/01 | 3,335 | 3,340 | 3,300 | 3,300 | 11,400 |
| 2023/01/31 | 3,265 | 3,335 | 3,265 | 3,305 | 26,000 |
| 2023/01/30 | 3,295 | 3,295 | 3,240 | 3,270 | 19,300 |
| 2023/01/27 | 3,265 | 3,325 | 3,265 | 3,305 | 20,900 |
| 2023/01/26 | 3,345 | 3,345 | 3,235 | 3,255 | 36,800 |
| 2023/01/25 | 3,325 | 3,385 | 3,325 | 3,350 | 18,800 |
| 2023/01/24 | 3,320 | 3,395 | 3,320 | 3,375 | 36,000 |
| 2023/01/23 | 3,300 | 3,330 | 3,290 | 3,320 | 22,100 |
| 2023/01/20 | 3,240 | 3,300 | 3,235 | 3,300 | 26,900 |
| 2023/01/19 | 3,185 | 3,255 | 3,180 | 3,225 | 29,500 |
| 2023/01/18 | 3,135 | 3,195 | 3,120 | 3,180 | 14,500 |
| 2023/01/17 | 3,100 | 3,165 | 3,075 | 3,165 | 22,600 |
| 2023/01/16 | 3,180 | 3,180 | 3,105 | 3,125 | 13,300 |
| 2023/01/13 | 3,130 | 3,195 | 3,125 | 3,180 | 18,800 |
| 2023/01/12 | 3,135 | 3,160 | 3,110 | 3,130 | 16,800 |
| 2023/01/11 | 3,115 | 3,165 | 3,115 | 3,135 | 12,900 |
| 2023/01/10 | 3,055 | 3,110 | 3,055 | 3,080 | 18,100 |
| 2023/01/06 | 3,045 | 3,055 | 3,010 | 3,030 | 21,200 |
| 2023/01/05 | 3,085 | 3,100 | 3,040 | 3,060 | 28,200 |
| 2023/01/04 | 3,210 | 3,210 | 3,095 | 3,115 | 32,100 |