9621 (株)建設技術研究所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	458	458	449	454	8,400	454
2010-12-29	449	458	445	458	22,600	458
2010-12-28	469	469	455	455	27,200	455
2010-12-27	477	480	467	477	24,500	477
2010-12-24	475	480	475	478	9,100	478
2010-12-22	481	482	479	480	30,500	480
2010-12-21	477	481	477	480	22,500	480
2010-12-20	475	477	472	475	35,000	475
2010-12-17	475	475	466	472	26,700	472
2010-12-16	468	475	461	474	15,700	474
2010-12-15	478	484	472	474	21,000	474
2010-12-14	481	482	471	477	34,500	477
2010-12-13	475	485	474	485	14,100	485
2010-12-10	478	480	472	479	61,000	479
2010-12-09	462	466	462	466	10,300	466
2010-12-08	461	466	460	465	21,500	465
2010-12-07	457	460	455	460	15,200	460
2010-12-06	451	455	444	454	26,000	454
2010-12-03	448	448	440	445	12,700	445
2010-12-02	453	453	445	445	15,400	445
2010-12-01	445	458	443	445	8,700	445
2010-11-30	448	451	445	445	24,200	445
2010-11-29	451	462	451	453	8,500	453
2010-11-26	456	462	451	451	17,600	451
2010-11-25	454	456	453	455	6,200	455
2010-11-24	450	457	450	454	10,100	454
2010-11-22	459	459	455	456	16,700	456
2010-11-19	459	459	453	459	29,900	459
2010-11-18	446	454	445	454	15,200	454
2010-11-17	441	446	438	446	9,800	446
2010-11-16	444	444	438	441	12,700	441
2010-11-15	440	445	439	444	7,200	444
2010-11-12	444	445	440	440	4,200	440
2010-11-11	435	446	435	444	10,500	444
2010-11-10	439	447	438	438	13,300	438
2010-11-09	438	448	438	444	8,400	444
2010-11-08	437	445	437	444	7,200	444
2010-11-05	436	447	429	436	26,100	436
2010-11-04	429	434	424	431	11,100	431
2010-11-02	430	430	420	428	7,300	428
2010-11-01	427	431	421	430	10,100	430
2010-10-29	421	427	419	419	15,300	419
2010-10-28	418	430	417	428	27,700	428
2010-10-27	426	429	425	426	8,500	426
2010-10-26	430	434	425	429	13,200	429
2010-10-25	437	439	431	431	7,400	431
2010-10-22	439	443	439	442	17,500	442
2010-10-21	437	439	433	439	9,700	439
2010-10-20	439	439	435	435	33,900	435
2010-10-19	430	439	429	437	10,300	437
2010-10-18	427	428	425	426	8,800	426
2010-10-15	430	434	426	426	9,200	426
2010-10-14	427	434	427	431	10,300	431
2010-10-13	433	433	432	432	4,100	432
2010-10-12	438	438	433	433	16,700	433
2010-10-08	435	439	435	436	5,600	436
2010-10-07	436	438	434	436	14,200	436
2010-10-06	438	438	434	436	10,300	436
2010-10-05	427	438	419	434	16,600	434
2010-10-04	435	437	431	433	6,600	433
2010-10-01	443	443	432	435	9,100	435
2010-09-30	446	450	434	441	12,600	441
2010-09-29	439	450	438	450	9,200	450
2010-09-28	439	441	433	438	20,200	438
2010-09-27	425	438	423	438	24,500	438
2010-09-24	415	426	413	426	28,500	426
2010-09-22	413	414	411	412	17,600	412
2010-09-21	417	418	411	412	15,200	412
2010-09-17	416	418	415	416	23,500	416
2010-09-16	414	415	412	413	8,400	413
2010-09-15	413	416	410	413	13,900	413
2010-09-14	417	417	411	413	5,000	413
2010-09-13	417	420	415	417	4,000	417
2010-09-10	421	424	414	417	25,200	417
2010-09-09	413	417	412	417	7,700	417
2010-09-08	410	411	410	410	4,800	410
2010-09-07	410	413	410	410	4,600	410
2010-09-06	404	411	404	410	3,100	410
2010-09-03	408	410	401	402	5,900	402
2010-09-02	411	412	408	410	3,500	410
2010-09-01	412	412	408	408	6,600	408
2010-08-31	412	412	408	408	8,200	408
2010-08-30	414	419	407	408	11,000	408
2010-08-27	406	415	405	415	7,000	415
2010-08-26	406	412	404	412	6,400	412
2010-08-25	406	407	403	407	9,900	407
2010-08-24	405	409	404	409	6,600	409
2010-08-23	415	415	408	409	12,800	409
2010-08-20	413	413	408	411	23,900	411
2010-08-19	408	413	406	413	13,700	413
2010-08-18	409	409	403	409	9,600	409
2010-08-17	397	404	397	401	5,600	401
2010-08-16	395	398	395	397	4,600	397
2010-08-13	392	396	391	395	6,000	395
2010-08-12	390	393	388	393	17,200	393
2010-08-11	405	405	398	399	6,400	399
2010-08-10	404	406	402	405	3,300	405
2010-08-09	406	414	406	408	4,500	408
2010-08-06	405	409	404	408	5,100	408
2010-08-05	410	410	407	409	3,900	409
2010-08-04	408	410	405	410	11,400	410
2010-08-03	408	410	406	408	10,400	408
2010-08-02	417	422	409	409	11,700	409
2010-07-30	406	417	401	417	19,500	417
2010-07-29	406	410	401	401	26,300	401
2010-07-28	402	405	400	405	14,300	405
2010-07-27	399	401	397	400	4,900	400
2010-07-26	404	404	397	397	5,600	397
2010-07-23	404	404	395	396	14,400	396
2010-07-22	390	399	390	396	7,900	396
2010-07-21	394	395	392	392	5,700	392
2010-07-20	395	396	392	393	19,100	393
2010-07-16	395	397	391	394	17,600	394
2010-07-15	400	400	397	397	7,300	397
2010-07-14	403	403	396	400	13,400	400
2010-07-13	405	405	392	395	23,200	395
2010-07-12	403	407	402	402	8,100	402
2010-07-09	402	405	401	402	26,000	402
2010-07-08	404	404	398	399	18,900	399
2010-07-07	399	399	396	396	5,100	396
2010-07-06	398	402	396	399	6,000	399
2010-07-05	401	403	397	398	6,000	398
2010-07-02	405	405	396	400	6,700	400
2010-07-01	400	402	395	398	11,200	398
2010-06-30	400	400	396	399	14,100	399
2010-06-29	406	406	400	403	6,200	403
2010-06-28	403	405	402	403	3,200	403
2010-06-25	405	405	400	402	11,500	402
2010-06-24	410	411	406	407	12,200	407
2010-06-23	423	424	407	409	32,800	409
2010-06-22	431	431	423	426	13,100	426
2010-06-21	418	434	418	429	12,400	429
2010-06-18	429	429	417	417	24,700	417
2010-06-17	417	424	415	421	20,100	421
2010-06-16	414	414	411	413	8,600	413
2010-06-15	406	409	406	407	7,200	407
2010-06-14	419	419	409	409	6,200	409
2010-06-11	424	424	411	411	50,000	411
2010-06-10	399	414	399	414	28,700	414
2010-06-09	398	399	395	399	20,700	399
2010-06-08	391	400	391	394	31,200	394
2010-06-07	406	407	397	399	53,900	399
2010-06-04	408	409	407	409	12,000	409
2010-06-03	408	411	405	407	88,700	407
2010-06-02	410	411	405	407	33,600	407
2010-06-01	408	408	407	408	17,700	408
2010-05-31	407	409	406	407	15,800	407
2010-05-28	409	415	405	407	34,000	407
2010-05-27	410	410	401	408	39,400	408
2010-05-26	424	424	408	410	34,800	410
2010-05-25	424	425	421	423	22,900	423
2010-05-24	428	431	423	425	29,300	425
2010-05-21	429	437	425	429	29,100	429
2010-05-20	450	450	439	444	30,200	444
2010-05-19	442	448	423	447	44,600	447
2010-05-18	446	448	442	444	20,300	444
2010-05-17	450	451	443	444	28,400	444
2010-05-14	458	458	451	451	27,700	451
2010-05-13	468	468	452	458	76,500	458
2010-05-12	471	477	465	467	27,200	467
2010-05-11	475	482	466	468	25,800	468
2010-05-10	470	470	465	469	16,500	469
2010-05-07	472	473	462	463	27,800	463
2010-05-06	486	486	476	480	22,600	480
2010-04-30	507	508	487	492	29,100	492
2010-04-28	500	500	480	485	27,400	485
2010-04-27	512	512	499	500	14,000	500
2010-04-26	509	514	509	511	13,400	511
2010-04-23	510	510	504	505	21,200	505
2010-04-22	506	509	501	508	8,700	508
2010-04-21	508	509	507	508	9,400	508
2010-04-20	500	506	500	505	20,600	505
2010-04-19	501	509	494	507	14,100	507
2010-04-16	515	515	504	508	11,600	508
2010-04-15	503	514	503	511	11,700	511
2010-04-14	513	513	500	500	17,600	500
2010-04-13	514	514	506	507	8,500	507
2010-04-12	511	515	506	510	10,300	510
2010-04-09	501	510	499	503	12,800	503
2010-04-08	499	511	497	503	25,800	503
2010-04-07	503	511	497	505	30,200	505
2010-04-06	505	506	493	497	15,200	497
2010-04-05	500	500	498	500	9,200	500
2010-04-02	503	503	497	499	8,900	499
2010-04-01	498	503	495	495	15,100	495
2010-03-31	494	495	490	495	13,200	495
2010-03-30	489	495	481	494	20,300	494
2010-03-29	493	493	482	490	70,800	490
2010-03-26	467	478	465	477	19,600	477
2010-03-25	468	472	464	464	33,600	464
2010-03-24	471	476	461	476	29,800	476
2010-03-23	476	476	471	471	20,200	471
2010-03-19	476	477	475	475	27,900	475
2010-03-18	472	478	471	473	25,400	473
2010-03-17	477	477	470	476	14,100	476
2010-03-16	477	477	472	473	5,800	473
2010-03-15	479	479	475	477	9,400	477
2010-03-12	472	478	462	478	17,500	478
2010-03-11	474	476	473	474	6,000	474
2010-03-10	476	478	470	470	10,900	470
2010-03-09	477	481	475	476	16,600	476
2010-03-08	479	480	478	478	6,400	478
2010-03-05	475	479	470	479	13,000	479
2010-03-04	474	476	470	470	8,800	470
2010-03-03	474	476	471	472	9,700	472
2010-03-02	473	474	470	474	6,800	474
2010-03-01	473	474	466	470	10,100	470
2010-02-26	457	471	447	466	17,100	466
2010-02-25	475	476	461	461	11,000	461
2010-02-24	470	470	461	468	10,800	468
2010-02-23	473	475	464	470	17,300	470
2010-02-22	465	474	458	474	27,600	474
2010-02-19	472	472	447	456	29,100	456
2010-02-18	459	478	450	472	17,500	472
2010-02-17	444	452	443	452	9,300	452
2010-02-16	441	442	440	440	2,500	440
2010-02-15	445	447	441	441	6,000	441
2010-02-12	438	444	438	442	7,300	442
2010-02-10	438	440	438	439	6,500	439
2010-02-09	438	441	438	438	9,500	438
2010-02-08	439	441	438	439	2,900	439
2010-02-05	447	457	437	437	13,600	437
2010-02-04	447	448	443	448	6,400	448
2010-02-03	448	455	441	451	17,700	451
2010-02-02	441	445	441	441	7,800	441
2010-02-01	450	450	437	447	10,800	447
2010-01-29	455	455	450	450	7,700	450
2010-01-28	459	459	452	455	5,000	455
2010-01-27	455	457	451	451	4,300	451
2010-01-26	472	472	452	455	15,300	455
2010-01-25	450	472	447	471	22,500	471
2010-01-22	476	476	459	461	16,200	461
2010-01-21	480	481	476	479	15,800	479
2010-01-20	480	480	476	480	17,200	480
2010-01-19	470	485	467	480	57,700	480
2010-01-18	463	463	454	462	20,200	462
2010-01-15	464	464	456	461	13,900	461
2010-01-14	467	467	453	464	14,800	464
2010-01-13	461	467	458	459	11,100	459
2010-01-12	464	472	455	461	19,900	461
2010-01-08	462	462	455	461	7,900	461
2010-01-07	463	466	458	466	19,100	466
2010-01-06	467	467	458	463	10,300	463
2010-01-05	477	477	457	462	7,900	462
2010-01-04	463	467	462	467	4,800	467

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

9621 (株)建設技術研究所 の時系列データ [2010年度]

9621 (株)建設技術研究所の時系列データ [2010年度]