9621 (株)建設技術研究所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 2,500 | 2,500 | 2,450 | 2,450 | 1,300 | 2,024.79 |
| 1996-12-27 | 2,430 | 2,450 | 2,420 | 2,450 | 3,500 | 2,024.79 |
| 1996-12-26 | 2,420 | 2,430 | 2,410 | 2,430 | 2,000 | 2,008.26 |
| 1996-12-25 | 2,400 | 2,410 | 2,400 | 2,400 | 1,600 | 1,983.47 |
| 1996-12-24 | 2,890 | 2,900 | 2,790 | 2,790 | 4,200 | 2,096.17 |
| 1996-12-20 | 2,850 | 2,900 | 2,790 | 2,900 | 10,800 | 2,178.81 |
| 1996-12-19 | 2,820 | 2,850 | 2,800 | 2,850 | 1,000 | 2,141.25 |
| 1996-12-18 | 2,850 | 2,850 | 2,810 | 2,810 | 2,400 | 2,111.19 |
| 1996-12-17 | 2,810 | 2,850 | 2,810 | 2,810 | 2,500 | 2,111.19 |
| 1996-12-16 | 2,790 | 2,800 | 2,790 | 2,800 | 700 | 2,103.68 |
| 1996-12-13 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 2,103.68 |
| 1996-12-12 | 2,830 | 2,840 | 2,810 | 2,810 | 1,000 | 2,111.19 |
| 1996-12-11 | 2,810 | 2,900 | 2,810 | 2,860 | 13,100 | 2,148.76 |
| 1996-12-10 | 2,900 | 2,950 | 2,810 | 2,810 | 6,100 | 2,111.19 |
| 1996-12-09 | 2,890 | 2,950 | 2,890 | 2,900 | 3,400 | 2,178.81 |
| 1996-12-06 | 2,800 | 2,900 | 2,780 | 2,900 | 16,800 | 2,178.81 |
| 1996-12-05 | 2,760 | 2,800 | 2,760 | 2,800 | 6,500 | 2,103.68 |
| 1996-12-04 | 2,780 | 2,800 | 2,720 | 2,800 | 1,300 | 2,103.68 |
| 1996-12-03 | 2,850 | 2,890 | 2,750 | 2,790 | 24,000 | 2,096.17 |
| 1996-12-02 | 2,890 | 2,890 | 2,890 | 2,890 | 700 | 2,171.30 |
| 1996-11-29 | 2,800 | 2,850 | 2,760 | 2,850 | 8,100 | 2,141.25 |
| 1996-11-28 | 2,800 | 2,800 | 2,720 | 2,720 | 2,800 | 2,043.58 |
| 1996-11-27 | 2,750 | 2,800 | 2,750 | 2,800 | 2,400 | 2,103.68 |
| 1996-11-26 | 2,840 | 2,850 | 2,780 | 2,780 | 4,600 | 2,088.66 |
| 1996-11-25 | 2,890 | 2,890 | 2,810 | 2,860 | 2,500 | 2,148.76 |
| 1996-11-22 | 2,820 | 2,900 | 2,810 | 2,900 | 5,100 | 2,178.81 |
| 1996-11-21 | 2,840 | 2,840 | 2,710 | 2,710 | 3,300 | 2,036.06 |
| 1996-11-20 | 2,800 | 2,870 | 2,800 | 2,800 | 14,100 | 2,103.68 |
| 1996-11-19 | 2,770 | 2,840 | 2,770 | 2,840 | 10,600 | 2,133.73 |
| 1996-11-18 | 2,940 | 2,940 | 2,810 | 2,810 | 2,700 | 2,111.19 |
| 1996-11-15 | 2,840 | 2,900 | 2,710 | 2,900 | 20,700 | 2,178.81 |
| 1996-11-14 | 2,900 | 2,900 | 2,810 | 2,810 | 2,500 | 2,111.19 |
| 1996-11-13 | 2,950 | 2,950 | 2,900 | 2,930 | 6,900 | 2,201.35 |
| 1996-11-12 | 2,960 | 2,960 | 2,950 | 2,950 | 5,200 | 2,216.38 |
| 1996-11-11 | 2,980 | 3,020 | 2,960 | 2,960 | 2,600 | 2,223.89 |
| 1996-11-08 | 2,950 | 3,050 | 2,950 | 3,030 | 4,200 | 2,276.48 |
| 1996-11-07 | 2,960 | 2,970 | 2,950 | 2,950 | 7,200 | 2,216.38 |
| 1996-11-06 | 2,950 | 3,000 | 2,950 | 3,000 | 4,700 | 2,253.94 |
| 1996-11-05 | 3,030 | 3,030 | 2,960 | 3,000 | 2,100 | 2,253.94 |
| 1996-11-01 | 3,030 | 3,030 | 2,950 | 3,030 | 7,500 | 2,276.48 |
| 1996-10-31 | 3,000 | 3,010 | 2,950 | 3,010 | 10,800 | 2,261.46 |
| 1996-10-30 | 3,100 | 3,100 | 3,010 | 3,010 | 6,200 | 2,261.46 |
| 1996-10-29 | 3,100 | 3,130 | 3,100 | 3,130 | 14,500 | 2,351.62 |
| 1996-10-28 | 3,120 | 3,150 | 3,100 | 3,150 | 16,400 | 2,366.64 |
| 1996-10-25 | 3,010 | 3,120 | 3,010 | 3,120 | 10,400 | 2,344.10 |
| 1996-10-24 | 3,100 | 3,100 | 3,020 | 3,060 | 14,600 | 2,299.02 |
| 1996-10-23 | 3,120 | 3,120 | 3,020 | 3,090 | 12,400 | 2,321.56 |
| 1996-10-22 | 3,150 | 3,150 | 3,010 | 3,120 | 47,600 | 2,344.10 |
分割・併合履歴 ： [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株
