9621 (株)建設技術研究所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,248	2,269	2,216	2,260	55,800	2,260
2019-12-27	2,218	2,250	2,210	2,243	83,400	2,243
2019-12-26	2,215	2,239	2,211	2,238	63,500	2,238
2019-12-25	2,219	2,236	2,211	2,217	39,700	2,217
2019-12-24	2,238	2,249	2,207	2,245	55,300	2,245
2019-12-23	2,263	2,263	2,220	2,245	80,300	2,245
2019-12-20	2,263	2,278	2,202	2,242	215,100	2,242
2019-12-19	2,132	2,174	2,132	2,163	62,500	2,163
2019-12-18	2,185	2,193	2,121	2,130	79,000	2,130
2019-12-17	2,170	2,170	2,116	2,168	97,800	2,168
2019-12-16	2,250	2,280	2,173	2,176	154,100	2,176
2019-12-13	2,268	2,295	2,233	2,258	136,700	2,258
2019-12-12	2,212	2,234	2,206	2,221	131,000	2,221
2019-12-11	2,199	2,215	2,184	2,197	173,200	2,197
2019-12-10	2,166	2,198	2,164	2,184	150,000	2,184
2019-12-09	2,175	2,180	2,131	2,163	183,700	2,163
2019-12-06	2,087	2,132	2,063	2,125	180,400	2,125
2019-12-05	2,060	2,087	2,041	2,065	91,000	2,065
2019-12-04	2,031	2,051	2,014	2,048	56,900	2,048
2019-12-03	2,003	2,059	2,003	2,052	77,200	2,052
2019-12-02	2,001	2,035	2,000	2,030	57,600	2,030
2019-11-29	2,015	2,019	1,987	1,996	69,500	1,996
2019-11-28	2,095	2,095	2,016	2,019	63,400	2,019
2019-11-27	2,122	2,122	2,079	2,081	57,200	2,081
2019-11-26	2,070	2,131	2,062	2,113	179,800	2,113
2019-11-25	2,092	2,094	2,056	2,057	38,200	2,057
2019-11-22	2,063	2,100	2,010	2,072	156,700	2,072
2019-11-21	2,052	2,064	2,002	2,057	88,500	2,057
2019-11-20	2,047	2,063	2,030	2,053	77,200	2,053
2019-11-19	1,991	2,064	1,991	2,059	130,500	2,059
2019-11-18	1,997	2,009	1,978	2,004	98,100	2,004
2019-11-15	1,955	2,018	1,942	1,987	114,100	1,987
2019-11-14	2,100	2,100	1,955	1,960	298,000	1,960
2019-11-13	1,978	1,986	1,943	1,970	93,600	1,970
2019-11-12	1,934	1,990	1,926	1,978	138,200	1,978
2019-11-11	1,920	1,957	1,902	1,933	92,300	1,933
2019-11-08	1,939	1,956	1,913	1,913	85,400	1,913
2019-11-07	1,900	1,919	1,888	1,919	48,100	1,919
2019-11-06	1,921	1,921	1,894	1,908	41,100	1,908
2019-11-05	1,947	1,947	1,902	1,919	111,800	1,919
2019-11-01	1,830	1,875	1,818	1,871	83,500	1,871
2019-10-31	1,787	1,836	1,787	1,829	81,500	1,829
2019-10-30	1,755	1,819	1,737	1,751	97,300	1,751
2019-10-29	1,739	1,753	1,736	1,742	37,000	1,742
2019-10-28	1,747	1,750	1,728	1,738	29,600	1,738
2019-10-25	1,725	1,748	1,702	1,746	27,600	1,746
2019-10-24	1,730	1,730	1,710	1,720	20,400	1,720
2019-10-23	1,711	1,730	1,687	1,725	42,900	1,725
2019-10-21	1,730	1,764	1,709	1,713	56,900	1,713
2019-10-18	1,702	1,718	1,702	1,708	64,400	1,708
2019-10-17	1,697	1,714	1,687	1,702	45,300	1,702
2019-10-16	1,694	1,705	1,685	1,697	33,600	1,697
2019-10-15	1,699	1,724	1,666	1,698	87,200	1,698
2019-10-11	1,655	1,655	1,629	1,650	13,100	1,650
2019-10-10	1,653	1,654	1,623	1,649	14,900	1,649
2019-10-09	1,634	1,648	1,624	1,648	18,300	1,648
2019-10-08	1,630	1,640	1,629	1,633	16,400	1,633
2019-10-07	1,620	1,628	1,620	1,626	8,800	1,626
2019-10-04	1,600	1,627	1,600	1,622	14,400	1,622
2019-10-03	1,620	1,620	1,605	1,615	10,900	1,615
2019-10-02	1,622	1,650	1,620	1,639	16,800	1,639
2019-10-01	1,639	1,646	1,631	1,638	13,400	1,638
2019-09-30	1,624	1,645	1,623	1,639	22,800	1,639
2019-09-27	1,660	1,666	1,634	1,649	21,000	1,649
2019-09-26	1,675	1,686	1,651	1,658	37,600	1,658
2019-09-25	1,650	1,670	1,650	1,659	37,300	1,659
2019-09-24	1,657	1,658	1,646	1,658	35,600	1,658
2019-09-20	1,656	1,661	1,645	1,657	32,300	1,657
2019-09-19	1,650	1,657	1,630	1,656	29,400	1,656
2019-09-18	1,625	1,665	1,625	1,648	46,200	1,648
2019-09-17	1,600	1,634	1,599	1,626	72,400	1,626
2019-09-13	1,585	1,611	1,562	1,610	83,700	1,610
2019-09-12	1,589	1,601	1,550	1,574	83,300	1,574
2019-09-11	1,564	1,599	1,564	1,575	56,700	1,575
2019-09-10	1,560	1,566	1,546	1,561	54,100	1,561
2019-09-09	1,577	1,584	1,552	1,565	59,000	1,565
2019-09-06	1,550	1,578	1,534	1,578	63,900	1,578
2019-09-05	1,535	1,547	1,527	1,533	61,400	1,533
2019-09-04	1,550	1,553	1,530	1,532	34,400	1,532
2019-09-03	1,562	1,563	1,541	1,551	25,200	1,551
2019-09-02	1,599	1,599	1,566	1,566	27,200	1,566
2019-08-30	1,600	1,617	1,596	1,604	49,400	1,604
2019-08-29	1,584	1,610	1,584	1,600	28,800	1,600
2019-08-28	1,595	1,595	1,556	1,582	14,900	1,582
2019-08-27	1,599	1,606	1,581	1,581	9,600	1,581
2019-08-26	1,563	1,599	1,553	1,590	25,300	1,590
2019-08-23	1,560	1,599	1,549	1,593	22,300	1,593
2019-08-22	1,572	1,582	1,553	1,554	13,600	1,554
2019-08-21	1,566	1,575	1,561	1,568	6,300	1,568
2019-08-20	1,584	1,591	1,570	1,583	15,500	1,583
2019-08-19	1,563	1,590	1,563	1,583	6,700	1,583
2019-08-16	1,560	1,584	1,560	1,562	10,400	1,562
2019-08-15	1,550	1,573	1,545	1,566	9,900	1,566
2019-08-14	1,593	1,605	1,568	1,589	23,000	1,589
2019-08-13	1,550	1,576	1,550	1,567	19,900	1,567
2019-08-09	1,559	1,573	1,548	1,555	19,800	1,555
2019-08-08	1,569	1,575	1,523	1,552	41,200	1,552
2019-08-07	1,523	1,550	1,523	1,539	21,700	1,539
2019-08-06	1,500	1,541	1,487	1,522	23,000	1,522
2019-08-05	1,539	1,548	1,513	1,533	25,700	1,533
2019-08-02	1,565	1,577	1,536	1,540	22,000	1,540
2019-08-01	1,584	1,596	1,571	1,587	8,100	1,587
2019-07-31	1,595	1,606	1,584	1,592	11,600	1,592
2019-07-30	1,604	1,613	1,591	1,595	12,000	1,595
2019-07-29	1,606	1,611	1,590	1,604	9,800	1,604
2019-07-26	1,588	1,591	1,577	1,587	10,500	1,587
2019-07-25	1,614	1,629	1,594	1,600	18,700	1,600
2019-07-24	1,588	1,614	1,550	1,607	54,200	1,607
2019-07-23	1,550	1,588	1,549	1,570	38,000	1,570
2019-07-22	1,551	1,556	1,536	1,546	16,600	1,546
2019-07-19	1,481	1,539	1,481	1,538	20,000	1,538
2019-07-18	1,543	1,543	1,499	1,500	25,600	1,500
2019-07-17	1,575	1,575	1,541	1,557	20,300	1,557
2019-07-16	1,561	1,580	1,558	1,575	11,000	1,575
2019-07-12	1,548	1,577	1,548	1,561	19,300	1,561
2019-07-11	1,547	1,550	1,543	1,549	12,500	1,549
2019-07-10	1,509	1,543	1,503	1,530	16,800	1,530
2019-07-09	1,522	1,535	1,506	1,519	15,100	1,519
2019-07-08	1,550	1,550	1,514	1,514	16,500	1,514
2019-07-05	1,521	1,587	1,518	1,547	82,300	1,547
2019-07-04	1,520	1,540	1,520	1,534	18,300	1,534
2019-07-03	1,516	1,525	1,508	1,520	15,400	1,520
2019-07-02	1,510	1,523	1,509	1,510	11,800	1,510
2019-07-01	1,520	1,526	1,497	1,507	22,600	1,507
2019-06-28	1,523	1,523	1,500	1,500	17,700	1,500
2019-06-27	1,500	1,535	1,500	1,525	15,200	1,525
2019-06-26	1,517	1,532	1,499	1,500	14,300	1,500
2019-06-25	1,517	1,535	1,513	1,517	27,000	1,517
2019-06-24	1,516	1,527	1,486	1,517	15,100	1,517
2019-06-21	1,515	1,526	1,502	1,511	23,700	1,511
2019-06-20	1,501	1,518	1,501	1,516	13,200	1,516
2019-06-19	1,502	1,530	1,497	1,520	18,800	1,520
2019-06-18	1,502	1,506	1,496	1,503	20,200	1,503
2019-06-17	1,505	1,516	1,499	1,505	9,500	1,505
2019-06-14	1,510	1,522	1,500	1,505	18,700	1,505
2019-06-13	1,508	1,518	1,495	1,504	17,700	1,504
2019-06-12	1,504	1,526	1,504	1,504	9,900	1,504
2019-06-11	1,505	1,521	1,495	1,520	23,400	1,520
2019-06-10	1,510	1,516	1,496	1,503	25,800	1,503
2019-06-07	1,507	1,507	1,487	1,492	15,000	1,492
2019-06-06	1,503	1,518	1,499	1,503	15,300	1,503
2019-06-05	1,499	1,515	1,492	1,505	22,100	1,505
2019-06-04	1,442	1,475	1,426	1,474	18,500	1,474
2019-06-03	1,457	1,480	1,432	1,432	41,800	1,432
2019-05-31	1,484	1,494	1,477	1,480	24,700	1,480
2019-05-30	1,481	1,495	1,465	1,485	20,000	1,485
2019-05-29	1,480	1,491	1,475	1,480	17,100	1,480
2019-05-28	1,497	1,497	1,460	1,480	43,500	1,480
2019-05-27	1,500	1,506	1,484	1,498	16,200	1,498
2019-05-24	1,493	1,507	1,478	1,500	16,400	1,500
2019-05-23	1,485	1,503	1,474	1,494	21,900	1,494
2019-05-22	1,519	1,519	1,502	1,502	7,800	1,502
2019-05-21	1,508	1,516	1,500	1,508	9,300	1,508
2019-05-20	1,510	1,519	1,498	1,508	11,800	1,508
2019-05-17	1,494	1,517	1,483	1,505	18,200	1,505
2019-05-16	1,477	1,493	1,463	1,480	21,800	1,480
2019-05-15	1,474	1,474	1,438	1,468	9,000	1,468
2019-05-14	1,419	1,456	1,400	1,450	19,000	1,450
2019-05-13	1,512	1,532	1,479	1,479	39,700	1,479
2019-05-10	1,444	1,511	1,443	1,483	30,600	1,483
2019-05-09	1,468	1,468	1,425	1,428	34,500	1,428
2019-05-08	1,503	1,512	1,464	1,469	25,100	1,469
2019-05-07	1,536	1,536	1,507	1,510	25,600	1,510
2019-04-26	1,522	1,533	1,499	1,525	11,700	1,525
2019-04-25	1,516	1,540	1,500	1,531	15,300	1,531
2019-04-24	1,522	1,535	1,499	1,507	21,000	1,507
2019-04-23	1,511	1,523	1,497	1,517	23,300	1,517
2019-04-22	1,505	1,520	1,493	1,513	17,200	1,513
2019-04-19	1,502	1,516	1,501	1,504	10,900	1,504
2019-04-18	1,514	1,514	1,483	1,499	18,600	1,499
2019-04-17	1,508	1,513	1,485	1,509	14,200	1,509
2019-04-16	1,521	1,534	1,501	1,503	13,600	1,503
2019-04-15	1,514	1,527	1,510	1,527	20,000	1,527
2019-04-12	1,489	1,497	1,479	1,496	9,400	1,496
2019-04-11	1,480	1,480	1,461	1,478	9,400	1,478
2019-04-10	1,491	1,491	1,474	1,480	7,300	1,480
2019-04-09	1,502	1,508	1,483	1,505	14,000	1,505
2019-04-08	1,528	1,535	1,506	1,516	8,500	1,516
2019-04-05	1,530	1,539	1,521	1,530	8,900	1,530
2019-04-04	1,521	1,556	1,521	1,532	21,600	1,532
2019-04-03	1,523	1,561	1,523	1,561	14,400	1,561
2019-04-02	1,522	1,535	1,513	1,534	20,000	1,534
2019-04-01	1,515	1,534	1,514	1,522	29,300	1,522
2019-03-29	1,505	1,515	1,490	1,506	15,700	1,506
2019-03-28	1,551	1,551	1,500	1,505	37,000	1,505
2019-03-27	1,542	1,563	1,524	1,540	21,200	1,540
2019-03-26	1,472	1,530	1,472	1,530	32,700	1,530
2019-03-25	1,489	1,490	1,442	1,460	30,400	1,460
2019-03-22	1,552	1,552	1,497	1,497	52,500	1,497
2019-03-20	1,493	1,552	1,493	1,552	41,500	1,552
2019-03-19	1,521	1,530	1,488	1,512	36,700	1,512
2019-03-18	1,521	1,528	1,497	1,514	38,800	1,514
2019-03-15	1,504	1,548	1,504	1,534	29,500	1,534
2019-03-14	1,493	1,506	1,479	1,500	19,000	1,500
2019-03-13	1,494	1,526	1,471	1,485	23,400	1,485
2019-03-12	1,495	1,523	1,494	1,507	25,600	1,507
2019-03-11	1,474	1,506	1,474	1,503	14,600	1,503
2019-03-08	1,509	1,510	1,481	1,485	27,500	1,485
2019-03-07	1,494	1,550	1,494	1,549	28,200	1,549
2019-03-06	1,500	1,516	1,491	1,505	17,300	1,505
2019-03-05	1,528	1,528	1,505	1,518	13,200	1,518
2019-03-04	1,541	1,547	1,530	1,545	8,600	1,545
2019-03-01	1,589	1,589	1,539	1,541	24,700	1,541
2019-02-28	1,575	1,614	1,559	1,593	52,200	1,593
2019-02-27	1,550	1,587	1,550	1,578	32,400	1,578
2019-02-26	1,547	1,550	1,528	1,550	9,300	1,550
2019-02-25	1,532	1,548	1,525	1,547	16,300	1,547
2019-02-22	1,506	1,540	1,491	1,528	47,100	1,528
2019-02-21	1,507	1,510	1,484	1,503	22,000	1,503
2019-02-20	1,493	1,515	1,480	1,508	33,200	1,508
2019-02-19	1,497	1,519	1,461	1,510	35,500	1,510
2019-02-18	1,470	1,512	1,459	1,506	36,700	1,506
2019-02-15	1,436	1,454	1,403	1,450	41,600	1,450
2019-02-14	1,420	1,429	1,393	1,406	29,400	1,406
2019-02-13	1,416	1,416	1,397	1,411	15,200	1,411
2019-02-12	1,374	1,407	1,366	1,403	26,700	1,403
2019-02-08	1,377	1,388	1,358	1,364	19,100	1,364
2019-02-07	1,396	1,400	1,371	1,399	25,300	1,399
2019-02-06	1,425	1,443	1,400	1,403	20,700	1,403
2019-02-05	1,414	1,445	1,406	1,436	30,600	1,436
2019-02-04	1,380	1,411	1,375	1,398	29,200	1,398
2019-02-01	1,351	1,377	1,347	1,360	31,800	1,360
2019-01-31	1,365	1,372	1,343	1,347	25,800	1,347
2019-01-30	1,349	1,378	1,338	1,363	34,300	1,363
2019-01-29	1,380	1,380	1,335	1,351	36,200	1,351
2019-01-28	1,410	1,420	1,395	1,395	29,000	1,395
2019-01-25	1,410	1,430	1,392	1,394	54,900	1,394
2019-01-24	1,441	1,458	1,418	1,440	19,100	1,440
2019-01-23	1,442	1,470	1,438	1,441	22,700	1,441
2019-01-22	1,476	1,483	1,446	1,472	18,600	1,472
2019-01-21	1,492	1,492	1,474	1,479	20,500	1,479
2019-01-18	1,513	1,513	1,481	1,488	25,500	1,488
2019-01-17	1,496	1,517	1,490	1,503	17,400	1,503
2019-01-16	1,525	1,525	1,496	1,496	13,800	1,496
2019-01-15	1,511	1,549	1,511	1,532	19,200	1,532
2019-01-11	1,530	1,572	1,515	1,538	28,800	1,538
2019-01-10	1,543	1,545	1,512	1,516	29,600	1,516
2019-01-09	1,539	1,598	1,538	1,571	44,800	1,571
2019-01-08	1,544	1,556	1,518	1,518	22,100	1,518
2019-01-07	1,484	1,556	1,480	1,531	39,600	1,531
2019-01-04	1,512	1,512	1,455	1,457	54,000	1,457

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05月
日	月	火	水	木	金	土
« 04月30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	31

9621 (株)建設技術研究所 の時系列データ [2019年度]

9621 (株)建設技術研究所の時系列データ [2019年度]