1719 安藤ハザマ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-22769777764769510,000769
2021-10-21791796779779465,600779
2021-10-20803803794796470,100796
2021-10-19795798785794624,700794
2021-10-18803805795801416,400801
2021-10-15800811797810331,000810
2021-10-14800804793800564,500800
2021-10-13796797786792412,400792
2021-10-12803803791791413,800791
2021-10-11802804793803683,700803
2021-10-08794804794796995,600796
2021-10-07813814793795639,500795
2021-10-06806817796800478,500800
2021-10-05792807792805506,300805
2021-10-04800809796800622,400800
2021-10-01799802792796551,700796
2021-09-30804810803803715,100803
2021-09-29798799790794670,500794
2021-09-28810816805813726,200813
2021-09-27815824814815664,300815
2021-09-24823831818820546,600820
2021-09-22808817808814567,100814
2021-09-21816820812812732,100812
2021-09-17833841831837781,600837
2021-09-16845849842846503,000846
2021-09-15861863844847355,300847
2021-09-14865874858871585,900871
2021-09-13840851836851326,800851
2021-09-10833842833842540,300842
2021-09-09845849834835294,500835
2021-09-08849849842846290,200846
2021-09-07850854840841430,800841
2021-09-06848851840844364,900844
2021-09-03826844825843555,800843
2021-09-02833834822829548,300829
2021-09-01819832819828263,700828
2021-08-31815825810821521,600821
2021-08-30807815805815453,300815
2021-08-27808812802804445,200804
2021-08-26800813799811492,800811
2021-08-25824830811814389,600814
2021-08-24822827818820323,300820
2021-08-23820834820822417,900822
2021-08-20815826813813363,600813
2021-08-19811825811817323,400817
2021-08-18810824810819307,300819
2021-08-17830834812812387,900812
2021-08-16830831818821470,400821
2021-08-13837844836836365,000836
2021-08-12845848840841599,500841
2021-08-11830834812828562,000828
2021-08-10824832814815689,300815
2021-08-06808820800815817,700815
2021-08-05831845809815962,400815
2021-08-04844849842842324,200842
2021-08-03848853841844247,200844
2021-08-02833857833855393,000855
2021-07-30843846828830483,300830
2021-07-29851855841844300,900844
2021-07-28847855844851281,300851
2021-07-27855861851857353,300857
2021-07-26864865856859235,900859
2021-07-21858858849849245,300849
2021-07-20850850839844292,500844
2021-07-19860865850858316,500858
2021-07-16869878866866400,700866
2021-07-15874882865865354,400865
2021-07-14873882871873395,500873
2021-07-13863876863874507,400874
2021-07-12850862850860499,600860
2021-07-09830840823839577,900839
2021-07-08840849840842451,100842
2021-07-07837844835840503,000840
2021-07-06842850842846255,300846
2021-07-05836842834838340,100838
2021-07-02825842824838569,400838
2021-07-01827831815822600,400822
2021-06-30836838816818451,400818
2021-06-29821826816823549,800823
2021-06-28821833820826639,500826
2021-06-25812816805806484,600806
2021-06-24815816803812425,800812
2021-06-23821825809811458,500811
2021-06-22818829815827719,900827
2021-06-21794799791791697,600791
2021-06-18817824805809986,300809
2021-06-17817820809813536,200813
2021-06-16814830814824648,400824
2021-06-15803818803814436,900814
2021-06-14819824802806662,300806
2021-06-11815823806813697,500813
2021-06-10827828818820509,200820
2021-06-09849852834834548,300834
2021-06-08841850840846325,700846
2021-06-07844857844845435,200845
2021-06-04832846831846482,400846
2021-06-03833844831835448,900835
2021-06-028308528298421,255,000842
2021-06-01817820801816802,800816
2021-05-31841841816819622,700819
2021-05-28841846836843563,000843
2021-05-278608628318391,661,600839
2021-05-268728818628731,003,500873
2021-05-25857861852857445,100857
2021-05-24860866854858501,800858
2021-05-21864873860862447,400862
2021-05-20852867851865779,500865
2021-05-19856868855863481,100863
2021-05-18866869854868427,100868
2021-05-17852859849858471,200858
2021-05-14840854835850788,900850
2021-05-13822844820829673,100829
2021-05-12838841819826744,100826
2021-05-11854858846850432,000850
2021-05-10862867859861363,100861
2021-05-07847862844861397,100861
2021-05-06842855834840478,400840
2021-04-30840846829833752,200833
2021-04-28853855840841494,400841
2021-04-27849859845854598,100854
2021-04-26854860851851286,700851
2021-04-23851859848856333,800856
2021-04-22857863848855317,000855
2021-04-218288458288421,089,800842
2021-04-20856859848851518,800851
2021-04-19865873865865307,600865
2021-04-16869873866872357,700872
2021-04-15880886865869353,200869
2021-04-14870872862870367,700870
2021-04-13869882869871425,900871
2021-04-12875879870875421,500875
2021-04-09879882864864367,800864
2021-04-08878881872877341,500877
2021-04-07868884867884363,500884
2021-04-06878884868868505,000868
2021-04-05877885872881613,200881
2021-04-02865870859869597,100869
2021-04-01849863841851686,100851
2021-03-31859861844849861,900849
2021-03-30870874856870722,300870
2021-03-29892893864875918,200875
2021-03-26896900885889351,200889
2021-03-25895896881883426,600883
2021-03-24890896868870681,700870
2021-03-23910913894894631,400894
2021-03-22892907890902673,700902
2021-03-198768938688891,299,100889
2021-03-188828938778861,028,400886
2021-03-17880882866875753,600875
2021-03-16889898884889864,900889
2021-03-15873886870886719,400886
2021-03-12860863856862623,300862
2021-03-11864867859860611,900860
2021-03-10852868848864969,600864
2021-03-09853858840850643,800850
2021-03-08845854833838574,600838
2021-03-05834845830838876,000838
2021-03-048318438238331,117,900833
2021-03-03805817804816845,900816
2021-03-02804810785800905,900800
2021-03-01810813797807762,200807
2021-02-268078167947951,085,700795
2021-02-258018137968121,056,200812
2021-02-24781790775776685,600776
2021-02-22766786766782545,700782
2021-02-19760769755765465,700765
2021-02-18780781768768640,100768
2021-02-17778782770780658,500780
2021-02-16776789769784835,100784
2021-02-15769776760776552,500776
2021-02-12770778760768825,000768
2021-02-10777790769782936,400782
2021-02-09795795778785654,900785
2021-02-08792803790795747,300795
2021-02-05780785775779582,100779
2021-02-04770779768775508,000775
2021-02-03755774754773702,300773
2021-02-02745754743753425,500753
2021-02-01725743725738519,300738
2021-01-29724731718724963,700724
2021-01-287197267167232,060,400723
2021-01-27722727721724803,700724
2021-01-26722729720721877,900721
2021-01-25743744728735677,600735
2021-01-22747753742745537,200745
2021-01-21752757752755494,900755
2021-01-20752755744747614,100747
2021-01-19762765753753730,300753
2021-01-18759760747756717,100756
2021-01-15760768754754827,500754
2021-01-14748759746759632,400759
2021-01-13745752741747433,900747
2021-01-12741748736746536,000746
2021-01-08739745735741800,200741
2021-01-07742750738742847,900742
2021-01-06722733718732429,600732
2021-01-05716724712721597,900721
2021-01-04725728715718671,600718

分割・併合履歴 : なし