1719 安藤ハザマ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,776.5 | 1,790 | 1,763.5 | 1,779 | 790,600 | 1,779 |
| 2025-11-13 | 1,770.5 | 1,827 | 1,768.5 | 1,800 | 1,267,100 | 1,800 |
| 2025-11-12 | 1,745 | 1,764 | 1,742.5 | 1,757.5 | 807,100 | 1,757.50 |
| 2025-11-11 | 1,735 | 1,763 | 1,725.5 | 1,759 | 879,200 | 1,759 |
| 2025-11-10 | 1,724.5 | 1,742 | 1,720.5 | 1,742 | 981,100 | 1,742 |
| 2025-11-07 | 1,777 | 1,778 | 1,688 | 1,717 | 1,612,500 | 1,717 |
| 2025-11-06 | 1,760 | 1,792 | 1,754 | 1,777.5 | 1,277,600 | 1,777.50 |
| 2025-11-05 | 1,736.5 | 1,757 | 1,686.5 | 1,749.5 | 1,360,700 | 1,749.50 |
| 2025-11-04 | 1,736.5 | 1,748 | 1,714 | 1,748 | 776,500 | 1,748 |
| 2025-10-31 | 1,731 | 1,737 | 1,716.5 | 1,727 | 738,700 | 1,727 |
| 2025-10-30 | 1,699 | 1,719 | 1,698 | 1,719 | 1,687,100 | 1,719 |
| 2025-10-29 | 1,727 | 1,731 | 1,695 | 1,701 | 728,700 | 1,701 |
| 2025-10-28 | 1,778 | 1,778 | 1,703 | 1,707 | 1,129,700 | 1,707 |
| 2025-10-27 | 1,764 | 1,780 | 1,752 | 1,778 | 995,500 | 1,778 |
| 2025-10-24 | 1,749 | 1,750 | 1,733 | 1,744 | 525,500 | 1,744 |
| 2025-10-23 | 1,719 | 1,744 | 1,714 | 1,741 | 655,100 | 1,741 |
| 2025-10-22 | 1,699 | 1,730 | 1,696 | 1,727 | 1,005,800 | 1,727 |
| 2025-10-21 | 1,705 | 1,708 | 1,688 | 1,697 | 662,200 | 1,697 |
| 2025-10-20 | 1,713 | 1,715 | 1,696 | 1,705 | 722,800 | 1,705 |
| 2025-10-17 | 1,681 | 1,694 | 1,676 | 1,694 | 437,600 | 1,694 |
| 2025-10-16 | 1,685 | 1,692 | 1,672 | 1,681 | 744,700 | 1,681 |
| 2025-10-15 | 1,648 | 1,670 | 1,643 | 1,670 | 608,500 | 1,670 |
| 2025-10-14 | 1,612 | 1,647 | 1,610 | 1,638 | 1,000,800 | 1,638 |
| 2025-10-10 | 1,658 | 1,662 | 1,636 | 1,640 | 830,000 | 1,640 |
| 2025-10-09 | 1,665 | 1,674 | 1,660 | 1,671 | 594,800 | 1,671 |
| 2025-10-08 | 1,666 | 1,690 | 1,664 | 1,670 | 695,500 | 1,670 |
| 2025-10-07 | 1,669 | 1,674 | 1,648 | 1,658 | 663,400 | 1,658 |
| 2025-10-06 | 1,689 | 1,689 | 1,658 | 1,669 | 1,089,800 | 1,669 |
| 2025-10-03 | 1,614 | 1,634 | 1,613 | 1,634 | 613,100 | 1,634 |
| 2025-10-02 | 1,640 | 1,643 | 1,612 | 1,624 | 621,100 | 1,624 |
| 2025-10-01 | 1,665 | 1,665 | 1,630 | 1,647 | 975,800 | 1,647 |
| 2025-09-30 | 1,689 | 1,690 | 1,666 | 1,674 | 675,800 | 1,674 |
| 2025-09-29 | 1,680 | 1,704 | 1,669 | 1,689 | 818,300 | 1,689 |
| 2025-09-26 | 1,713 | 1,731 | 1,707 | 1,724 | 1,397,900 | 1,724 |
| 2025-09-25 | 1,705 | 1,710 | 1,699 | 1,704 | 748,300 | 1,704 |
| 2025-09-24 | 1,700 | 1,703 | 1,690 | 1,698 | 772,400 | 1,698 |
| 2025-09-22 | 1,709 | 1,718 | 1,698 | 1,698 | 843,500 | 1,698 |
| 2025-09-19 | 1,714 | 1,724 | 1,703 | 1,709 | 1,154,800 | 1,709 |
| 2025-09-18 | 1,711 | 1,711 | 1,693 | 1,706 | 806,900 | 1,706 |
| 2025-09-17 | 1,731 | 1,731 | 1,702 | 1,712 | 1,228,400 | 1,712 |
| 2025-09-16 | 1,735 | 1,742 | 1,726 | 1,734 | 590,900 | 1,734 |
| 2025-09-12 | 1,747 | 1,752 | 1,734 | 1,738 | 731,100 | 1,738 |
| 2025-09-11 | 1,753 | 1,756 | 1,738 | 1,740 | 563,700 | 1,740 |
| 2025-09-10 | 1,738 | 1,750 | 1,737 | 1,744 | 588,100 | 1,744 |
| 2025-09-09 | 1,759 | 1,769 | 1,735 | 1,739 | 875,700 | 1,739 |
| 2025-09-08 | 1,760 | 1,763 | 1,752 | 1,758 | 746,700 | 1,758 |
| 2025-09-05 | 1,754 | 1,760 | 1,740 | 1,757 | 815,800 | 1,757 |
| 2025-09-04 | 1,725 | 1,754 | 1,723 | 1,752 | 945,400 | 1,752 |
| 2025-09-03 | 1,736 | 1,740 | 1,711 | 1,722 | 739,700 | 1,722 |
| 2025-09-02 | 1,725 | 1,734 | 1,710 | 1,734 | 586,300 | 1,734 |
| 2025-09-01 | 1,714 | 1,727 | 1,709 | 1,723 | 641,300 | 1,723 |
| 2025-08-29 | 1,715 | 1,716 | 1,702 | 1,714 | 540,800 | 1,714 |
| 2025-08-28 | 1,699 | 1,723 | 1,698 | 1,719 | 634,500 | 1,719 |
| 2025-08-27 | 1,700 | 1,715 | 1,697 | 1,700 | 554,400 | 1,700 |
| 2025-08-26 | 1,727 | 1,731 | 1,694 | 1,702 | 976,700 | 1,702 |
| 2025-08-25 | 1,726 | 1,729 | 1,693 | 1,698 | 1,352,200 | 1,698 |
| 2025-08-22 | 1,718 | 1,745 | 1,717 | 1,742 | 1,073,400 | 1,742 |
| 2025-08-21 | 1,710 | 1,712 | 1,696 | 1,708 | 516,900 | 1,708 |
| 2025-08-20 | 1,701 | 1,715 | 1,691 | 1,715 | 658,500 | 1,715 |
| 2025-08-19 | 1,699 | 1,707 | 1,693 | 1,706 | 611,400 | 1,706 |
| 2025-08-18 | 1,685 | 1,706 | 1,682 | 1,701 | 736,900 | 1,701 |
| 2025-08-15 | 1,685 | 1,695 | 1,681 | 1,695 | 664,600 | 1,695 |
| 2025-08-14 | 1,685 | 1,688 | 1,667 | 1,684 | 804,400 | 1,684 |
| 2025-08-13 | 1,690 | 1,699 | 1,675 | 1,694 | 702,500 | 1,694 |
| 2025-08-12 | 1,700 | 1,716 | 1,684 | 1,690 | 984,200 | 1,690 |
| 2025-08-08 | 1,670 | 1,703 | 1,667 | 1,691 | 1,045,000 | 1,691 |
| 2025-08-07 | 1,699 | 1,740 | 1,643 | 1,685 | 2,103,400 | 1,685 |
| 2025-08-06 | 1,650 | 1,679 | 1,650 | 1,671 | 1,005,600 | 1,671 |
| 2025-08-05 | 1,646 | 1,650 | 1,630 | 1,646 | 591,600 | 1,646 |
| 2025-08-04 | 1,610 | 1,635 | 1,604 | 1,634 | 726,500 | 1,634 |
| 2025-08-01 | 1,604 | 1,642 | 1,601 | 1,640 | 847,700 | 1,640 |
| 2025-07-31 | 1,585 | 1,610 | 1,584 | 1,604 | 1,299,900 | 1,604 |
| 2025-07-30 | 1,577 | 1,592 | 1,559 | 1,585 | 835,900 | 1,585 |
| 2025-07-29 | 1,560 | 1,569 | 1,546 | 1,560 | 563,300 | 1,560 |
| 2025-07-28 | 1,570 | 1,575 | 1,562 | 1,567 | 661,500 | 1,567 |
| 2025-07-25 | 1,560 | 1,568 | 1,546 | 1,568 | 536,100 | 1,568 |
| 2025-07-24 | 1,540 | 1,563 | 1,536 | 1,563 | 591,300 | 1,563 |
| 2025-07-23 | 1,549 | 1,553 | 1,525 | 1,539 | 947,000 | 1,539 |
| 2025-07-22 | 1,535 | 1,544 | 1,528 | 1,544 | 476,700 | 1,544 |
| 2025-07-18 | 1,557 | 1,557 | 1,534 | 1,535 | 400,000 | 1,535 |
| 2025-07-17 | 1,540 | 1,551 | 1,535 | 1,544 | 391,000 | 1,544 |
| 2025-07-16 | 1,557 | 1,567 | 1,544 | 1,544 | 450,100 | 1,544 |
| 2025-07-15 | 1,574 | 1,576 | 1,559 | 1,561 | 445,600 | 1,561 |
| 2025-07-14 | 1,561 | 1,572 | 1,554 | 1,566 | 648,300 | 1,566 |
| 2025-07-11 | 1,574 | 1,584 | 1,556 | 1,561 | 633,600 | 1,561 |
| 2025-07-10 | 1,590 | 1,605 | 1,560 | 1,571 | 1,125,900 | 1,571 |
| 2025-07-09 | 1,536 | 1,579 | 1,535 | 1,577 | 1,223,300 | 1,577 |
| 2025-07-08 | 1,530 | 1,539 | 1,518 | 1,525 | 700,000 | 1,525 |
| 2025-07-07 | 1,524 | 1,550 | 1,515 | 1,534 | 1,575,100 | 1,534 |
| 2025-07-04 | 1,481 | 1,508 | 1,480 | 1,503 | 933,600 | 1,503 |
| 2025-07-03 | 1,480 | 1,480 | 1,463 | 1,477 | 633,700 | 1,477 |
| 2025-07-02 | 1,454 | 1,482 | 1,451 | 1,477 | 874,900 | 1,477 |
| 2025-07-01 | 1,455 | 1,460 | 1,446 | 1,454 | 548,900 | 1,454 |
| 2025-06-30 | 1,454 | 1,463 | 1,451 | 1,451 | 567,300 | 1,451 |
| 2025-06-27 | 1,446 | 1,460 | 1,441 | 1,447 | 727,600 | 1,447 |
| 2025-06-26 | 1,433 | 1,446 | 1,430 | 1,446 | 448,600 | 1,446 |
| 2025-06-25 | 1,443 | 1,445 | 1,431 | 1,433 | 446,300 | 1,433 |
| 2025-06-24 | 1,459 | 1,459 | 1,438 | 1,440 | 445,300 | 1,440 |
| 2025-06-23 | 1,456 | 1,466 | 1,450 | 1,450 | 265,900 | 1,450 |
| 2025-06-20 | 1,462 | 1,469 | 1,453 | 1,455 | 513,400 | 1,455 |
| 2025-06-19 | 1,456 | 1,464 | 1,445 | 1,462 | 390,000 | 1,462 |
| 2025-06-18 | 1,450 | 1,460 | 1,448 | 1,456 | 450,500 | 1,456 |
| 2025-06-17 | 1,444 | 1,452 | 1,441 | 1,450 | 329,700 | 1,450 |
| 2025-06-16 | 1,454 | 1,462 | 1,443 | 1,448 | 490,400 | 1,448 |
| 2025-06-13 | 1,440 | 1,443 | 1,435 | 1,439 | 500,300 | 1,439 |
| 2025-06-12 | 1,450 | 1,457 | 1,441 | 1,442 | 431,200 | 1,442 |
| 2025-06-11 | 1,457 | 1,461 | 1,445 | 1,456 | 406,300 | 1,456 |
| 2025-06-10 | 1,459 | 1,468 | 1,456 | 1,458 | 463,100 | 1,458 |
| 2025-06-09 | 1,465 | 1,469 | 1,454 | 1,461 | 391,400 | 1,461 |
| 2025-06-06 | 1,448 | 1,464 | 1,448 | 1,461 | 398,200 | 1,461 |
| 2025-06-05 | 1,470 | 1,470 | 1,445 | 1,445 | 565,400 | 1,445 |
| 2025-06-04 | 1,450 | 1,475 | 1,449 | 1,473 | 743,800 | 1,473 |
| 2025-06-03 | 1,459 | 1,459 | 1,444 | 1,447 | 545,200 | 1,447 |
| 2025-06-02 | 1,442 | 1,460 | 1,441 | 1,460 | 667,300 | 1,460 |
| 2025-05-30 | 1,457 | 1,461 | 1,441 | 1,449 | 1,566,300 | 1,449 |
| 2025-05-29 | 1,455 | 1,471 | 1,454 | 1,468 | 630,100 | 1,468 |
| 2025-05-28 | 1,461 | 1,463 | 1,451 | 1,455 | 655,000 | 1,455 |
| 2025-05-27 | 1,470 | 1,473 | 1,451 | 1,453 | 393,900 | 1,453 |
| 2025-05-26 | 1,474 | 1,479 | 1,466 | 1,466 | 395,100 | 1,466 |
| 2025-05-23 | 1,460 | 1,475 | 1,460 | 1,469 | 454,500 | 1,469 |
| 2025-05-22 | 1,450 | 1,466 | 1,444 | 1,461 | 583,800 | 1,461 |
| 2025-05-21 | 1,456 | 1,470 | 1,453 | 1,461 | 603,600 | 1,461 |
| 2025-05-20 | 1,479 | 1,484 | 1,449 | 1,454 | 822,700 | 1,454 |
| 2025-05-19 | 1,466 | 1,476 | 1,455 | 1,476 | 672,900 | 1,476 |
| 2025-05-16 | 1,469 | 1,480 | 1,451 | 1,466 | 922,200 | 1,466 |
| 2025-05-15 | 1,450 | 1,480 | 1,430 | 1,457 | 1,203,700 | 1,457 |
| 2025-05-14 | 1,450 | 1,471 | 1,410 | 1,455 | 1,889,200 | 1,455 |
| 2025-05-13 | 1,487 | 1,488 | 1,447 | 1,456 | 818,700 | 1,456 |
| 2025-05-12 | 1,460 | 1,486 | 1,457 | 1,482 | 811,400 | 1,482 |
| 2025-05-09 | 1,448 | 1,469 | 1,441 | 1,466 | 800,000 | 1,466 |
| 2025-05-08 | 1,431 | 1,444 | 1,415 | 1,444 | 615,200 | 1,444 |
| 2025-05-07 | 1,417 | 1,437 | 1,410 | 1,429 | 667,800 | 1,429 |
| 2025-05-02 | 1,404 | 1,420 | 1,404 | 1,419 | 599,800 | 1,419 |
| 2025-05-01 | 1,420 | 1,420 | 1,401 | 1,410 | 535,800 | 1,410 |
| 2025-04-30 | 1,414 | 1,424 | 1,405 | 1,424 | 721,100 | 1,424 |
| 2025-04-28 | 1,411 | 1,425 | 1,402 | 1,414 | 596,500 | 1,414 |
| 2025-04-25 | 1,395 | 1,409 | 1,394 | 1,401 | 639,000 | 1,401 |
| 2025-04-24 | 1,414 | 1,427 | 1,395 | 1,402 | 924,700 | 1,402 |
| 2025-04-23 | 1,378 | 1,436 | 1,375 | 1,419 | 1,560,400 | 1,419 |
| 2025-04-22 | 1,360 | 1,372 | 1,354 | 1,372 | 474,200 | 1,372 |
| 2025-04-21 | 1,381 | 1,383 | 1,361 | 1,372 | 328,800 | 1,372 |
| 2025-04-18 | 1,363 | 1,387 | 1,362 | 1,386 | 519,300 | 1,386 |
| 2025-04-17 | 1,362 | 1,366 | 1,353 | 1,362 | 378,300 | 1,362 |
| 2025-04-16 | 1,342 | 1,363 | 1,338 | 1,360 | 612,200 | 1,360 |
| 2025-04-15 | 1,340 | 1,352 | 1,334 | 1,341 | 364,300 | 1,341 |
| 2025-04-14 | 1,339 | 1,347 | 1,332 | 1,332 | 683,700 | 1,332 |
| 2025-04-11 | 1,320 | 1,337 | 1,299 | 1,337 | 991,700 | 1,337 |
| 2025-04-10 | 1,350 | 1,350 | 1,325 | 1,348 | 923,200 | 1,348 |
| 2025-04-09 | 1,300 | 1,308 | 1,276 | 1,293 | 1,002,800 | 1,293 |
| 2025-04-08 | 1,286 | 1,318 | 1,284 | 1,311 | 945,800 | 1,311 |
| 2025-04-07 | 1,215 | 1,272 | 1,200 | 1,249 | 1,599,400 | 1,249 |
| 2025-04-04 | 1,312 | 1,318 | 1,279 | 1,305 | 1,248,600 | 1,305 |
| 2025-04-03 | 1,312 | 1,336 | 1,310 | 1,336 | 957,800 | 1,336 |
| 2025-04-02 | 1,360 | 1,366 | 1,342 | 1,347 | 733,900 | 1,347 |
| 2025-04-01 | 1,370 | 1,378 | 1,356 | 1,365 | 705,600 | 1,365 |
| 2025-03-31 | 1,356 | 1,372 | 1,342 | 1,366 | 1,134,700 | 1,366 |
| 2025-03-28 | 1,345 | 1,376 | 1,340 | 1,372 | 957,500 | 1,372 |
| 2025-03-27 | 1,390 | 1,402 | 1,385 | 1,396 | 1,110,000 | 1,396 |
| 2025-03-26 | 1,387 | 1,399 | 1,384 | 1,393 | 710,600 | 1,393 |
| 2025-03-25 | 1,402 | 1,407 | 1,382 | 1,382 | 764,700 | 1,382 |
| 2025-03-24 | 1,397 | 1,402 | 1,382 | 1,388 | 848,800 | 1,388 |
| 2025-03-21 | 1,400 | 1,407 | 1,392 | 1,396 | 1,030,300 | 1,396 |
| 2025-03-19 | 1,377 | 1,398 | 1,377 | 1,390 | 709,200 | 1,390 |
| 2025-03-18 | 1,375 | 1,383 | 1,372 | 1,378 | 604,600 | 1,378 |
| 2025-03-17 | 1,361 | 1,376 | 1,361 | 1,369 | 593,900 | 1,369 |
| 2025-03-14 | 1,363 | 1,367 | 1,354 | 1,354 | 644,500 | 1,354 |
| 2025-03-13 | 1,346 | 1,357 | 1,343 | 1,350 | 594,200 | 1,350 |
| 2025-03-12 | 1,337 | 1,347 | 1,333 | 1,345 | 659,700 | 1,345 |
| 2025-03-11 | 1,342 | 1,348 | 1,322 | 1,331 | 902,800 | 1,331 |
| 2025-03-10 | 1,368 | 1,372 | 1,354 | 1,354 | 580,200 | 1,354 |
| 2025-03-07 | 1,362 | 1,367 | 1,347 | 1,365 | 686,200 | 1,365 |
| 2025-03-06 | 1,376 | 1,385 | 1,365 | 1,368 | 491,600 | 1,368 |
| 2025-03-05 | 1,367 | 1,378 | 1,364 | 1,364 | 728,600 | 1,364 |
| 2025-03-04 | 1,366 | 1,376 | 1,359 | 1,366 | 654,100 | 1,366 |
| 2025-03-03 | 1,362 | 1,381 | 1,359 | 1,380 | 987,000 | 1,380 |
| 2025-02-28 | 1,366 | 1,376 | 1,345 | 1,350 | 1,194,700 | 1,350 |
| 2025-02-27 | 1,355 | 1,363 | 1,342 | 1,363 | 739,400 | 1,363 |
| 2025-02-26 | 1,340 | 1,352 | 1,327 | 1,352 | 965,300 | 1,352 |
| 2025-02-25 | 1,322 | 1,354 | 1,319 | 1,335 | 1,253,100 | 1,335 |
| 2025-02-21 | 1,311 | 1,322 | 1,305 | 1,320 | 972,500 | 1,320 |
| 2025-02-20 | 1,329 | 1,332 | 1,310 | 1,315 | 789,800 | 1,315 |
| 2025-02-19 | 1,341 | 1,345 | 1,323 | 1,339 | 971,300 | 1,339 |
| 2025-02-18 | 1,306 | 1,339 | 1,306 | 1,339 | 1,217,800 | 1,339 |
| 2025-02-17 | 1,297 | 1,318 | 1,291 | 1,305 | 1,170,800 | 1,305 |
| 2025-02-14 | 1,306 | 1,309 | 1,275 | 1,301 | 1,943,700 | 1,301 |
| 2025-02-13 | 1,186 | 1,315 | 1,183 | 1,306 | 4,783,700 | 1,306 |
| 2025-02-12 | 1,185 | 1,189 | 1,178 | 1,178 | 713,300 | 1,178 |
| 2025-02-10 | 1,168 | 1,182 | 1,168 | 1,177 | 592,000 | 1,177 |
| 2025-02-07 | 1,169 | 1,171 | 1,164 | 1,167 | 507,800 | 1,167 |
| 2025-02-06 | 1,158 | 1,168 | 1,156 | 1,166 | 296,000 | 1,166 |
| 2025-02-05 | 1,156 | 1,160 | 1,152 | 1,155 | 317,000 | 1,155 |
| 2025-02-04 | 1,166 | 1,169 | 1,152 | 1,152 | 493,400 | 1,152 |
| 2025-02-03 | 1,162 | 1,162 | 1,152 | 1,159 | 591,600 | 1,159 |
| 2025-01-31 | 1,159 | 1,165 | 1,151 | 1,162 | 429,400 | 1,162 |
| 2025-01-30 | 1,146 | 1,154 | 1,141 | 1,154 | 527,500 | 1,154 |
| 2025-01-29 | 1,145 | 1,147 | 1,139 | 1,146 | 404,400 | 1,146 |
| 2025-01-28 | 1,142 | 1,149 | 1,141 | 1,143 | 689,300 | 1,143 |
| 2025-01-27 | 1,135 | 1,146 | 1,132 | 1,140 | 597,400 | 1,140 |
| 2025-01-24 | 1,136 | 1,140 | 1,129 | 1,130 | 525,100 | 1,130 |
| 2025-01-23 | 1,133 | 1,134 | 1,129 | 1,132 | 560,000 | 1,132 |
| 2025-01-22 | 1,134 | 1,136 | 1,130 | 1,130 | 610,800 | 1,130 |
| 2025-01-21 | 1,135 | 1,137 | 1,128 | 1,129 | 417,300 | 1,129 |
| 2025-01-20 | 1,125 | 1,136 | 1,125 | 1,128 | 443,300 | 1,128 |
| 2025-01-17 | 1,125 | 1,130 | 1,118 | 1,120 | 854,400 | 1,120 |
| 2025-01-16 | 1,131 | 1,135 | 1,130 | 1,130 | 849,100 | 1,130 |
| 2025-01-15 | 1,137 | 1,143 | 1,132 | 1,136 | 610,800 | 1,136 |
| 2025-01-14 | 1,148 | 1,152 | 1,137 | 1,137 | 1,087,400 | 1,137 |
| 2025-01-10 | 1,151 | 1,159 | 1,148 | 1,153 | 816,100 | 1,153 |
| 2025-01-09 | 1,168 | 1,171 | 1,158 | 1,163 | 710,000 | 1,163 |
| 2025-01-08 | 1,175 | 1,178 | 1,169 | 1,170 | 714,600 | 1,170 |
| 2025-01-07 | 1,186 | 1,188 | 1,174 | 1,181 | 593,300 | 1,181 |
| 2025-01-06 | 1,195 | 1,198 | 1,187 | 1,189 | 790,100 | 1,189 |
分割・併合履歴 ： なし