9621 (株)建設技術研究所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 768 | 768 | 750 | 750 | 7,700 | 750 |
| 2007-12-27 | 775 | 775 | 770 | 771 | 9,400 | 771 |
| 2007-12-26 | 791 | 798 | 766 | 767 | 11,300 | 767 |
| 2007-12-25 | 787 | 800 | 787 | 791 | 15,600 | 791 |
| 2007-12-21 | 792 | 792 | 781 | 789 | 11,300 | 789 |
| 2007-12-20 | 794 | 796 | 780 | 789 | 21,800 | 789 |
| 2007-12-19 | 785 | 785 | 776 | 785 | 32,000 | 785 |
| 2007-12-18 | 777 | 792 | 777 | 784 | 6,100 | 784 |
| 2007-12-17 | 772 | 785 | 772 | 781 | 6,400 | 781 |
| 2007-12-14 | 792 | 797 | 782 | 782 | 21,500 | 782 |
| 2007-12-13 | 796 | 801 | 772 | 772 | 14,500 | 772 |
| 2007-12-12 | 805 | 814 | 790 | 806 | 6,800 | 806 |
| 2007-12-11 | 810 | 813 | 800 | 800 | 24,700 | 800 |
| 2007-12-10 | 808 | 809 | 790 | 800 | 23,400 | 800 |
| 2007-12-07 | 780 | 800 | 780 | 798 | 16,400 | 798 |
| 2007-12-06 | 779 | 780 | 774 | 780 | 8,200 | 780 |
| 2007-12-05 | 766 | 779 | 760 | 777 | 4,400 | 777 |
| 2007-12-04 | 780 | 780 | 767 | 774 | 4,000 | 774 |
| 2007-12-03 | 777 | 780 | 764 | 777 | 9,900 | 777 |
| 2007-11-30 | 761 | 777 | 760 | 767 | 13,600 | 767 |
| 2007-11-29 | 771 | 771 | 761 | 771 | 14,000 | 771 |
| 2007-11-28 | 760 | 780 | 760 | 770 | 5,600 | 770 |
| 2007-11-27 | 748 | 771 | 740 | 770 | 13,400 | 770 |
| 2007-11-26 | 733 | 748 | 733 | 748 | 4,500 | 748 |
| 2007-11-22 | 761 | 763 | 739 | 741 | 12,100 | 741 |
| 2007-11-21 | 729 | 731 | 716 | 721 | 5,000 | 721 |
| 2007-11-20 | 722 | 733 | 720 | 724 | 14,900 | 724 |
| 2007-11-19 | 727 | 742 | 727 | 732 | 6,900 | 732 |
| 2007-11-16 | 736 | 736 | 724 | 726 | 16,800 | 726 |
| 2007-11-15 | 732 | 749 | 732 | 736 | 3,300 | 736 |
| 2007-11-14 | 743 | 743 | 723 | 726 | 17,300 | 726 |
| 2007-11-13 | 720 | 724 | 719 | 723 | 4,600 | 723 |
| 2007-11-12 | 741 | 742 | 729 | 729 | 5,100 | 729 |
| 2007-11-09 | 751 | 751 | 742 | 746 | 4,500 | 746 |
| 2007-11-08 | 760 | 760 | 733 | 741 | 7,800 | 741 |
| 2007-11-07 | 780 | 780 | 762 | 762 | 4,000 | 762 |
| 2007-11-06 | 768 | 780 | 768 | 773 | 2,300 | 773 |
| 2007-11-05 | 772 | 774 | 767 | 767 | 3,700 | 767 |
| 2007-11-02 | 767 | 787 | 767 | 772 | 6,300 | 772 |
| 2007-11-01 | 780 | 793 | 770 | 787 | 5,400 | 787 |
| 2007-10-31 | 768 | 787 | 768 | 787 | 6,300 | 787 |
| 2007-10-30 | 770 | 778 | 766 | 770 | 6,100 | 770 |
| 2007-10-29 | 771 | 780 | 770 | 771 | 9,200 | 771 |
| 2007-10-26 | 774 | 780 | 770 | 772 | 2,200 | 772 |
| 2007-10-25 | 782 | 782 | 772 | 772 | 6,400 | 772 |
| 2007-10-24 | 783 | 792 | 783 | 792 | 4,200 | 792 |
| 2007-10-23 | 803 | 803 | 776 | 783 | 10,300 | 783 |
| 2007-10-22 | 773 | 785 | 772 | 784 | 5,000 | 784 |
| 2007-10-19 | 811 | 811 | 787 | 788 | 10,400 | 788 |
| 2007-10-18 | 783 | 806 | 783 | 805 | 7,700 | 805 |
| 2007-10-17 | 790 | 790 | 770 | 779 | 7,400 | 779 |
| 2007-10-16 | 813 | 813 | 800 | 800 | 3,900 | 800 |
| 2007-10-15 | 828 | 828 | 810 | 812 | 10,100 | 812 |
| 2007-10-12 | 812 | 815 | 810 | 810 | 7,900 | 810 |
| 2007-10-11 | 811 | 812 | 802 | 809 | 7,300 | 809 |
| 2007-10-10 | 812 | 815 | 804 | 804 | 11,200 | 804 |
| 2007-10-09 | 790 | 809 | 790 | 796 | 15,300 | 796 |
| 2007-10-05 | 767 | 792 | 767 | 788 | 12,600 | 788 |
| 2007-10-04 | 762 | 770 | 762 | 769 | 7,200 | 769 |
| 2007-10-03 | 761 | 767 | 759 | 767 | 8,000 | 767 |
| 2007-10-02 | 748 | 755 | 748 | 753 | 8,400 | 753 |
| 2007-10-01 | 740 | 747 | 740 | 744 | 7,400 | 744 |
| 2007-09-28 | 740 | 748 | 732 | 740 | 18,600 | 740 |
| 2007-09-27 | 736 | 744 | 736 | 739 | 19,200 | 739 |
| 2007-09-26 | 720 | 738 | 715 | 736 | 27,400 | 736 |
| 2007-09-25 | 789 | 789 | 740 | 740 | 22,000 | 740 |
| 2007-09-21 | 791 | 791 | 778 | 788 | 11,800 | 788 |
| 2007-09-20 | 792 | 800 | 777 | 781 | 23,400 | 781 |
| 2007-09-19 | 777 | 783 | 774 | 782 | 9,400 | 782 |
| 2007-09-18 | 761 | 777 | 753 | 753 | 10,400 | 753 |
| 2007-09-14 | 776 | 783 | 770 | 771 | 34,100 | 771 |
| 2007-09-13 | 795 | 799 | 790 | 793 | 6,400 | 793 |
| 2007-09-12 | 804 | 804 | 787 | 787 | 4,600 | 787 |
| 2007-09-11 | 791 | 805 | 780 | 802 | 8,000 | 802 |
| 2007-09-10 | 809 | 813 | 776 | 801 | 9,600 | 801 |
| 2007-09-07 | 812 | 827 | 812 | 814 | 7,600 | 814 |
| 2007-09-06 | 818 | 827 | 811 | 811 | 12,000 | 811 |
| 2007-09-05 | 832 | 835 | 821 | 821 | 11,700 | 821 |
| 2007-09-04 | 817 | 839 | 817 | 829 | 12,100 | 829 |
| 2007-09-03 | 808 | 820 | 807 | 808 | 13,300 | 808 |
| 2007-08-31 | 783 | 798 | 783 | 798 | 19,200 | 798 |
| 2007-08-30 | 780 | 783 | 776 | 780 | 9,100 | 780 |
| 2007-08-29 | 777 | 798 | 772 | 778 | 19,900 | 778 |
| 2007-08-28 | 772 | 778 | 771 | 776 | 6,600 | 776 |
| 2007-08-27 | 768 | 775 | 767 | 772 | 9,800 | 772 |
| 2007-08-24 | 773 | 774 | 760 | 767 | 13,700 | 767 |
| 2007-08-23 | 784 | 787 | 771 | 775 | 40,300 | 775 |
| 2007-08-22 | 773 | 774 | 772 | 774 | 2,200 | 774 |
| 2007-08-21 | 764 | 772 | 751 | 772 | 5,400 | 772 |
| 2007-08-20 | 775 | 775 | 760 | 761 | 12,200 | 761 |
| 2007-08-17 | 796 | 796 | 750 | 755 | 18,200 | 755 |
| 2007-08-16 | 791 | 791 | 780 | 786 | 6,800 | 786 |
| 2007-08-15 | 801 | 810 | 797 | 797 | 9,500 | 797 |
| 2007-08-14 | 824 | 824 | 812 | 818 | 3,800 | 818 |
| 2007-08-13 | 807 | 833 | 807 | 833 | 5,000 | 833 |
| 2007-08-10 | 859 | 860 | 790 | 815 | 12,700 | 815 |
| 2007-08-09 | 873 | 884 | 867 | 869 | 8,300 | 869 |
| 2007-08-08 | 873 | 875 | 866 | 866 | 3,300 | 866 |
| 2007-08-07 | 882 | 884 | 875 | 875 | 6,100 | 875 |
| 2007-08-06 | 878 | 889 | 878 | 885 | 5,000 | 885 |
| 2007-08-03 | 881 | 900 | 880 | 886 | 5,100 | 886 |
| 2007-08-02 | 885 | 887 | 879 | 887 | 5,300 | 887 |
| 2007-08-01 | 894 | 894 | 883 | 884 | 6,000 | 884 |
| 2007-07-31 | 884 | 886 | 878 | 880 | 5,100 | 880 |
| 2007-07-30 | 881 | 885 | 860 | 885 | 6,800 | 885 |
| 2007-07-27 | 885 | 900 | 876 | 898 | 10,700 | 898 |
| 2007-07-26 | 917 | 920 | 910 | 914 | 9,400 | 914 |
| 2007-07-25 | 921 | 926 | 915 | 915 | 7,500 | 915 |
| 2007-07-24 | 931 | 937 | 918 | 918 | 6,700 | 918 |
| 2007-07-23 | 944 | 944 | 932 | 933 | 11,100 | 933 |
| 2007-07-20 | 944 | 945 | 927 | 931 | 12,300 | 931 |
| 2007-07-19 | 890 | 950 | 890 | 914 | 21,100 | 914 |
| 2007-07-18 | 910 | 910 | 890 | 890 | 4,800 | 890 |
| 2007-07-17 | 919 | 920 | 900 | 911 | 5,300 | 911 |
| 2007-07-13 | 917 | 917 | 908 | 909 | 6,500 | 909 |
| 2007-07-12 | 919 | 926 | 908 | 909 | 6,400 | 909 |
| 2007-07-11 | 921 | 927 | 916 | 919 | 6,100 | 919 |
| 2007-07-10 | 929 | 935 | 924 | 925 | 3,600 | 925 |
| 2007-07-09 | 920 | 936 | 920 | 922 | 4,100 | 922 |
| 2007-07-06 | 923 | 934 | 919 | 919 | 11,500 | 919 |
| 2007-07-05 | 913 | 944 | 913 | 923 | 10,300 | 923 |
| 2007-07-04 | 933 | 940 | 907 | 915 | 26,500 | 915 |
| 2007-07-03 | 946 | 950 | 937 | 942 | 13,700 | 942 |
| 2007-07-02 | 948 | 954 | 931 | 953 | 14,000 | 953 |
| 2007-06-29 | 950 | 958 | 948 | 958 | 7,700 | 958 |
| 2007-06-28 | 968 | 968 | 943 | 960 | 10,400 | 960 |
| 2007-06-27 | 957 | 970 | 916 | 970 | 42,000 | 970 |
| 2007-06-26 | 962 | 980 | 962 | 969 | 18,200 | 969 |
| 2007-06-25 | 1,009 | 1,009 | 992 | 992 | 13,300 | 992 |
| 2007-06-22 | 1,008 | 1,014 | 1,008 | 1,011 | 26,000 | 1,011 |
| 2007-06-21 | 988 | 1,013 | 983 | 1,008 | 39,200 | 1,008 |
| 2007-06-20 | 1,018 | 1,018 | 966 | 1,008 | 66,100 | 1,008 |
| 2007-06-19 | 1,036 | 1,037 | 1,027 | 1,033 | 35,800 | 1,033 |
| 2007-06-18 | 1,027 | 1,037 | 1,020 | 1,036 | 15,100 | 1,036 |
| 2007-06-15 | 1,030 | 1,033 | 1,030 | 1,032 | 12,900 | 1,032 |
| 2007-06-14 | 1,025 | 1,030 | 1,025 | 1,030 | 9,300 | 1,030 |
| 2007-06-13 | 1,025 | 1,025 | 1,013 | 1,025 | 4,300 | 1,025 |
| 2007-06-12 | 1,037 | 1,040 | 1,031 | 1,031 | 35,100 | 1,031 |
| 2007-06-11 | 1,033 | 1,038 | 1,027 | 1,035 | 21,500 | 1,035 |
| 2007-06-08 | 1,037 | 1,037 | 1,000 | 1,032 | 28,700 | 1,032 |
| 2007-06-07 | 1,036 | 1,039 | 1,021 | 1,036 | 34,100 | 1,036 |
| 2007-06-06 | 1,031 | 1,040 | 1,030 | 1,035 | 41,600 | 1,035 |
| 2007-06-05 | 1,020 | 1,030 | 1,020 | 1,030 | 30,900 | 1,030 |
| 2007-06-04 | 1,003 | 1,019 | 1,003 | 1,019 | 15,100 | 1,019 |
| 2007-06-01 | 1,020 | 1,023 | 1,004 | 1,004 | 15,900 | 1,004 |
| 2007-05-31 | 1,020 | 1,022 | 1,001 | 1,020 | 26,800 | 1,020 |
| 2007-05-30 | 1,002 | 1,018 | 996 | 1,000 | 23,800 | 1,000 |
| 2007-05-29 | 975 | 1,019 | 975 | 1,019 | 25,000 | 1,019 |
| 2007-05-28 | 988 | 996 | 976 | 984 | 29,400 | 984 |
| 2007-05-25 | 992 | 1,004 | 971 | 988 | 32,800 | 988 |
| 2007-05-24 | 1,000 | 1,018 | 966 | 991 | 40,800 | 991 |
| 2007-05-23 | 1,015 | 1,029 | 994 | 996 | 66,600 | 996 |
| 2007-05-22 | 980 | 1,010 | 980 | 1,010 | 36,200 | 1,010 |
| 2007-05-21 | 975 | 980 | 971 | 973 | 25,300 | 973 |
| 2007-05-18 | 965 | 990 | 965 | 975 | 37,700 | 975 |
| 2007-05-17 | 944 | 955 | 941 | 955 | 21,900 | 955 |
| 2007-05-16 | 941 | 944 | 936 | 940 | 18,100 | 940 |
| 2007-05-15 | 933 | 942 | 928 | 939 | 20,700 | 939 |
| 2007-05-14 | 924 | 932 | 924 | 930 | 12,500 | 930 |
| 2007-05-11 | 918 | 925 | 914 | 924 | 21,800 | 924 |
| 2007-05-10 | 914 | 920 | 914 | 918 | 7,300 | 918 |
| 2007-05-09 | 918 | 922 | 910 | 910 | 9,300 | 910 |
| 2007-05-08 | 910 | 919 | 908 | 915 | 25,100 | 915 |
| 2007-05-07 | 924 | 937 | 908 | 910 | 28,800 | 910 |
| 2007-05-02 | 895 | 908 | 895 | 904 | 25,100 | 904 |
| 2007-05-01 | 897 | 899 | 891 | 895 | 12,400 | 895 |
| 2007-04-27 | 890 | 894 | 889 | 894 | 13,800 | 894 |
| 2007-04-26 | 868 | 881 | 868 | 881 | 17,400 | 881 |
| 2007-04-25 | 872 | 877 | 864 | 868 | 6,200 | 868 |
| 2007-04-24 | 866 | 877 | 861 | 876 | 10,300 | 876 |
| 2007-04-23 | 875 | 877 | 864 | 864 | 8,200 | 864 |
| 2007-04-20 | 867 | 868 | 865 | 866 | 12,600 | 866 |
| 2007-04-19 | 877 | 882 | 860 | 865 | 25,300 | 865 |
| 2007-04-18 | 873 | 883 | 861 | 875 | 7,900 | 875 |
| 2007-04-17 | 880 | 880 | 865 | 865 | 9,200 | 865 |
| 2007-04-16 | 870 | 885 | 862 | 874 | 9,200 | 874 |
| 2007-04-13 | 874 | 878 | 862 | 862 | 9,900 | 862 |
| 2007-04-12 | 885 | 885 | 867 | 874 | 8,300 | 874 |
| 2007-04-11 | 879 | 884 | 878 | 878 | 6,100 | 878 |
| 2007-04-10 | 873 | 883 | 870 | 878 | 6,300 | 878 |
| 2007-04-09 | 865 | 874 | 865 | 872 | 12,600 | 872 |
| 2007-04-06 | 863 | 869 | 862 | 864 | 7,000 | 864 |
| 2007-04-05 | 867 | 868 | 862 | 862 | 8,600 | 862 |
| 2007-04-04 | 846 | 866 | 845 | 866 | 16,600 | 866 |
| 2007-04-03 | 848 | 854 | 845 | 846 | 10,500 | 846 |
| 2007-04-02 | 897 | 897 | 848 | 848 | 24,800 | 848 |
| 2007-03-30 | 897 | 897 | 871 | 878 | 34,600 | 878 |
| 2007-03-29 | 866 | 873 | 866 | 873 | 15,400 | 873 |
| 2007-03-28 | 866 | 874 | 865 | 869 | 6,800 | 869 |
| 2007-03-27 | 865 | 867 | 860 | 867 | 8,400 | 867 |
| 2007-03-26 | 870 | 870 | 861 | 865 | 4,800 | 865 |
| 2007-03-23 | 867 | 867 | 855 | 861 | 17,400 | 861 |
| 2007-03-22 | 854 | 860 | 854 | 860 | 5,200 | 860 |
| 2007-03-20 | 853 | 860 | 850 | 851 | 9,900 | 851 |
| 2007-03-19 | 832 | 845 | 831 | 845 | 9,300 | 845 |
| 2007-03-16 | 845 | 854 | 830 | 840 | 13,400 | 840 |
| 2007-03-15 | 835 | 850 | 835 | 845 | 3,300 | 845 |
| 2007-03-14 | 847 | 854 | 835 | 835 | 12,700 | 835 |
| 2007-03-13 | 864 | 864 | 854 | 856 | 6,200 | 856 |
| 2007-03-12 | 849 | 856 | 849 | 856 | 8,500 | 856 |
| 2007-03-09 | 840 | 853 | 835 | 847 | 22,900 | 847 |
| 2007-03-08 | 830 | 850 | 830 | 850 | 5,600 | 850 |
| 2007-03-07 | 836 | 848 | 834 | 834 | 10,300 | 834 |
| 2007-03-06 | 814 | 836 | 814 | 836 | 4,800 | 836 |
| 2007-03-05 | 839 | 850 | 820 | 824 | 18,300 | 824 |
| 2007-03-02 | 841 | 855 | 833 | 849 | 16,100 | 849 |
| 2007-03-01 | 851 | 860 | 839 | 848 | 9,900 | 848 |
| 2007-02-28 | 845 | 861 | 830 | 860 | 18,300 | 860 |
| 2007-02-27 | 887 | 887 | 880 | 884 | 13,800 | 884 |
| 2007-02-26 | 877 | 879 | 870 | 879 | 17,800 | 879 |
| 2007-02-23 | 850 | 859 | 840 | 856 | 30,800 | 856 |
| 2007-02-22 | 818 | 830 | 800 | 830 | 11,200 | 830 |
| 2007-02-21 | 800 | 814 | 796 | 812 | 6,100 | 812 |
| 2007-02-20 | 815 | 815 | 802 | 804 | 11,100 | 804 |
| 2007-02-19 | 806 | 820 | 792 | 817 | 8,700 | 817 |
| 2007-02-16 | 815 | 818 | 803 | 805 | 6,200 | 805 |
| 2007-02-15 | 810 | 813 | 808 | 810 | 5,600 | 810 |
| 2007-02-14 | 802 | 811 | 802 | 806 | 5,600 | 806 |
| 2007-02-13 | 800 | 815 | 800 | 800 | 12,000 | 800 |
| 2007-02-09 | 799 | 800 | 791 | 799 | 12,900 | 799 |
| 2007-02-08 | 796 | 799 | 795 | 795 | 9,700 | 795 |
| 2007-02-07 | 793 | 800 | 790 | 793 | 7,600 | 793 |
| 2007-02-06 | 789 | 798 | 789 | 793 | 2,900 | 793 |
| 2007-02-05 | 801 | 803 | 788 | 789 | 15,800 | 789 |
| 2007-02-02 | 783 | 795 | 783 | 791 | 9,500 | 791 |
| 2007-02-01 | 779 | 785 | 775 | 785 | 15,200 | 785 |
| 2007-01-31 | 770 | 779 | 770 | 775 | 8,600 | 775 |
| 2007-01-30 | 770 | 777 | 768 | 774 | 10,300 | 774 |
| 2007-01-29 | 764 | 776 | 760 | 775 | 11,000 | 775 |
| 2007-01-26 | 772 | 775 | 753 | 774 | 9,800 | 774 |
| 2007-01-25 | 784 | 786 | 760 | 767 | 24,900 | 767 |
| 2007-01-24 | 780 | 789 | 780 | 782 | 10,100 | 782 |
| 2007-01-23 | 782 | 784 | 778 | 780 | 12,100 | 780 |
| 2007-01-22 | 774 | 780 | 770 | 780 | 7,200 | 780 |
| 2007-01-19 | 786 | 786 | 773 | 783 | 14,000 | 783 |
| 2007-01-18 | 783 | 783 | 776 | 780 | 5,200 | 780 |
| 2007-01-17 | 783 | 783 | 775 | 781 | 5,800 | 781 |
| 2007-01-16 | 780 | 785 | 778 | 781 | 14,900 | 781 |
| 2007-01-15 | 768 | 779 | 768 | 775 | 8,500 | 775 |
| 2007-01-12 | 751 | 771 | 750 | 768 | 9,400 | 768 |
| 2007-01-11 | 758 | 780 | 757 | 758 | 5,700 | 758 |
| 2007-01-10 | 788 | 789 | 757 | 757 | 11,700 | 757 |
| 2007-01-09 | 762 | 788 | 762 | 781 | 10,300 | 781 |
| 2007-01-05 | 788 | 788 | 740 | 761 | 12,300 | 761 |
| 2007-01-04 | 783 | 783 | 771 | 778 | 2,700 | 778 |
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
