1719 安藤ハザマ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 790 | 807 | 787 | 805 | 506,000 | 805 |
| 2022-05-18 | 797 | 812 | 792 | 798 | 668,400 | 798 |
| 2022-05-17 | 814 | 814 | 795 | 795 | 802,600 | 795 |
| 2022-05-16 | 885 | 888 | 804 | 805 | 1,240,800 | 805 |
| 2022-05-13 | 876 | 889 | 861 | 880 | 966,200 | 880 |
| 2022-05-12 | 875 | 881 | 872 | 875 | 566,800 | 875 |
| 2022-05-11 | 884 | 884 | 873 | 878 | 432,400 | 878 |
| 2022-05-10 | 895 | 898 | 886 | 893 | 402,300 | 893 |
| 2022-05-09 | 902 | 907 | 897 | 899 | 427,000 | 899 |
| 2022-05-06 | 904 | 910 | 901 | 905 | 636,700 | 905 |
| 2022-05-02 | 891 | 907 | 890 | 906 | 528,400 | 906 |
| 2022-04-28 | 876 | 905 | 874 | 904 | 724,000 | 904 |
| 2022-04-27 | 886 | 886 | 866 | 869 | 844,100 | 869 |
| 2022-04-26 | 886 | 886 | 876 | 880 | 506,300 | 880 |
| 2022-04-25 | 875 | 882 | 865 | 871 | 590,600 | 871 |
| 2022-04-22 | 884 | 889 | 882 | 884 | 351,700 | 884 |
| 2022-04-21 | 881 | 894 | 881 | 894 | 389,600 | 894 |
| 2022-04-20 | 898 | 898 | 888 | 890 | 438,000 | 890 |
| 2022-04-19 | 893 | 896 | 888 | 891 | 267,900 | 891 |
| 2022-04-18 | 899 | 899 | 885 | 889 | 269,200 | 889 |
| 2022-04-15 | 893 | 903 | 892 | 900 | 316,600 | 900 |
| 2022-04-14 | 880 | 899 | 880 | 899 | 244,800 | 899 |
| 2022-04-13 | 886 | 888 | 880 | 884 | 331,200 | 884 |
| 2022-04-12 | 873 | 880 | 867 | 877 | 476,300 | 877 |
| 2022-04-11 | 866 | 871 | 862 | 871 | 464,400 | 871 |
| 2022-04-08 | 871 | 874 | 863 | 865 | 457,800 | 865 |
| 2022-04-07 | 885 | 886 | 868 | 871 | 649,400 | 871 |
| 2022-04-06 | 888 | 899 | 887 | 891 | 404,000 | 891 |
| 2022-04-05 | 901 | 902 | 888 | 891 | 452,700 | 891 |
| 2022-04-04 | 905 | 907 | 898 | 905 | 424,600 | 905 |
| 2022-04-01 | 900 | 910 | 891 | 910 | 698,600 | 910 |
| 2022-03-31 | 890 | 912 | 890 | 904 | 1,108,200 | 904 |
| 2022-03-30 | 897 | 905 | 877 | 887 | 1,436,300 | 887 |
| 2022-03-29 | 867 | 931 | 861 | 917 | 2,378,400 | 917 |
| 2022-03-28 | 874 | 874 | 863 | 867 | 363,700 | 867 |
| 2022-03-25 | 873 | 874 | 864 | 866 | 355,800 | 866 |
| 2022-03-24 | 870 | 873 | 863 | 871 | 500,300 | 871 |
| 2022-03-23 | 869 | 885 | 866 | 880 | 545,200 | 880 |
| 2022-03-22 | 872 | 876 | 863 | 867 | 501,100 | 867 |
| 2022-03-18 | 860 | 865 | 854 | 860 | 1,015,500 | 860 |
| 2022-03-17 | 862 | 867 | 851 | 865 | 554,800 | 865 |
| 2022-03-16 | 852 | 854 | 845 | 848 | 515,800 | 848 |
| 2022-03-15 | 847 | 859 | 843 | 850 | 720,800 | 850 |
| 2022-03-14 | 851 | 852 | 837 | 838 | 796,500 | 838 |
| 2022-03-11 | 885 | 890 | 858 | 859 | 986,000 | 859 |
| 2022-03-10 | 889 | 904 | 882 | 898 | 778,100 | 898 |
| 2022-03-09 | 886 | 899 | 883 | 892 | 996,700 | 892 |
| 2022-03-08 | 907 | 911 | 888 | 890 | 908,100 | 890 |
| 2022-03-07 | 917 | 919 | 905 | 908 | 906,400 | 908 |
| 2022-03-04 | 934 | 934 | 919 | 925 | 512,900 | 925 |
| 2022-03-03 | 940 | 940 | 927 | 929 | 788,500 | 929 |
| 2022-03-02 | 915 | 925 | 911 | 919 | 486,900 | 919 |
| 2022-03-01 | 928 | 936 | 923 | 925 | 634,500 | 925 |
| 2022-02-28 | 916 | 928 | 912 | 924 | 1,339,700 | 924 |
| 2022-02-25 | 925 | 926 | 908 | 913 | 754,100 | 913 |
| 2022-02-24 | 912 | 928 | 910 | 925 | 733,800 | 925 |
| 2022-02-22 | 929 | 934 | 917 | 924 | 728,300 | 924 |
| 2022-02-21 | 925 | 939 | 921 | 934 | 516,500 | 934 |
| 2022-02-18 | 929 | 939 | 922 | 934 | 768,400 | 934 |
| 2022-02-17 | 930 | 940 | 924 | 936 | 779,800 | 936 |
| 2022-02-16 | 922 | 932 | 917 | 926 | 1,103,800 | 926 |
| 2022-02-15 | 902 | 918 | 902 | 910 | 935,000 | 910 |
| 2022-02-14 | 868 | 903 | 867 | 898 | 1,182,800 | 898 |
| 2022-02-10 | 874 | 878 | 863 | 869 | 981,900 | 869 |
| 2022-02-09 | 863 | 874 | 863 | 871 | 934,500 | 871 |
| 2022-02-08 | 875 | 881 | 848 | 869 | 1,524,900 | 869 |
| 2022-02-07 | 867 | 878 | 866 | 873 | 404,700 | 873 |
| 2022-02-04 | 870 | 876 | 866 | 874 | 342,900 | 874 |
| 2022-02-03 | 867 | 872 | 864 | 870 | 394,700 | 870 |
| 2022-02-02 | 855 | 871 | 854 | 870 | 611,300 | 870 |
| 2022-02-01 | 869 | 874 | 861 | 863 | 662,800 | 863 |
| 2022-01-31 | 872 | 881 | 869 | 875 | 506,900 | 875 |
| 2022-01-28 | 866 | 872 | 861 | 872 | 424,400 | 872 |
| 2022-01-27 | 866 | 874 | 853 | 859 | 748,300 | 859 |
| 2022-01-26 | 870 | 875 | 862 | 866 | 567,000 | 866 |
| 2022-01-25 | 871 | 871 | 857 | 864 | 778,200 | 864 |
| 2022-01-24 | 876 | 880 | 871 | 874 | 399,900 | 874 |
| 2022-01-21 | 871 | 884 | 865 | 878 | 698,700 | 878 |
| 2022-01-20 | 859 | 879 | 859 | 874 | 732,700 | 874 |
| 2022-01-19 | 871 | 880 | 864 | 866 | 613,800 | 866 |
| 2022-01-18 | 890 | 890 | 878 | 880 | 616,000 | 880 |
| 2022-01-17 | 881 | 889 | 879 | 886 | 461,400 | 886 |
| 2022-01-14 | 881 | 885 | 873 | 881 | 579,900 | 881 |
| 2022-01-13 | 896 | 896 | 885 | 888 | 706,900 | 888 |
| 2022-01-12 | 886 | 891 | 881 | 886 | 510,200 | 886 |
| 2022-01-11 | 879 | 879 | 871 | 878 | 488,300 | 878 |
| 2022-01-07 | 880 | 883 | 870 | 874 | 596,900 | 874 |
| 2022-01-06 | 889 | 893 | 874 | 876 | 399,400 | 876 |
| 2022-01-05 | 889 | 893 | 886 | 889 | 377,800 | 889 |
| 2022-01-04 | 878 | 887 | 876 | 884 | 638,900 | 884 |
分割・併合履歴 ： なし
