1719 安藤ハザマ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-10-02 | 1,179 | 1,193 | 1,166 | 1,168 | 664,200 | 1,168 |
| 2023-09-29 | 1,195 | 1,197 | 1,164 | 1,167 | 624,700 | 1,167 |
| 2023-09-28 | 1,190 | 1,199 | 1,181 | 1,192 | 900,900 | 1,192 |
| 2023-09-27 | 1,203 | 1,228 | 1,202 | 1,225 | 1,067,600 | 1,225 |
| 2023-09-26 | 1,219 | 1,219 | 1,202 | 1,202 | 1,137,700 | 1,202 |
| 2023-09-25 | 1,248 | 1,248 | 1,217 | 1,219 | 1,124,100 | 1,219 |
| 2023-09-22 | 1,250 | 1,253 | 1,238 | 1,243 | 799,300 | 1,243 |
| 2023-09-21 | 1,262 | 1,276 | 1,256 | 1,257 | 638,600 | 1,257 |
| 2023-09-20 | 1,277 | 1,279 | 1,260 | 1,262 | 794,200 | 1,262 |
| 2023-09-19 | 1,267 | 1,272 | 1,254 | 1,270 | 674,500 | 1,270 |
| 2023-09-15 | 1,253 | 1,271 | 1,251 | 1,263 | 709,900 | 1,263 |
| 2023-09-14 | 1,238 | 1,254 | 1,236 | 1,249 | 449,500 | 1,249 |
| 2023-09-13 | 1,242 | 1,243 | 1,227 | 1,236 | 743,700 | 1,236 |
| 2023-09-12 | 1,242 | 1,244 | 1,235 | 1,244 | 380,300 | 1,244 |
| 2023-09-11 | 1,238 | 1,240 | 1,231 | 1,235 | 441,200 | 1,235 |
| 2023-09-08 | 1,237 | 1,243 | 1,226 | 1,234 | 671,200 | 1,234 |
| 2023-09-07 | 1,234 | 1,246 | 1,226 | 1,238 | 755,100 | 1,238 |
| 2023-09-06 | 1,227 | 1,240 | 1,223 | 1,238 | 629,600 | 1,238 |
| 2023-09-05 | 1,230 | 1,230 | 1,214 | 1,221 | 653,000 | 1,221 |
| 2023-09-04 | 1,214 | 1,229 | 1,206 | 1,227 | 1,070,900 | 1,227 |
| 2023-09-01 | 1,191 | 1,206 | 1,189 | 1,203 | 773,500 | 1,203 |
| 2023-08-31 | 1,182 | 1,193 | 1,178 | 1,187 | 465,800 | 1,187 |
| 2023-08-30 | 1,177 | 1,186 | 1,174 | 1,182 | 449,600 | 1,182 |
| 2023-08-29 | 1,174 | 1,180 | 1,169 | 1,174 | 488,200 | 1,174 |
| 2023-08-28 | 1,172 | 1,175 | 1,168 | 1,174 | 355,600 | 1,174 |
| 2023-08-25 | 1,164 | 1,169 | 1,157 | 1,160 | 479,300 | 1,160 |
| 2023-08-24 | 1,164 | 1,173 | 1,156 | 1,171 | 310,700 | 1,171 |
| 2023-08-23 | 1,151 | 1,165 | 1,149 | 1,165 | 304,000 | 1,165 |
| 2023-08-22 | 1,152 | 1,155 | 1,143 | 1,154 | 480,200 | 1,154 |
| 2023-08-21 | 1,152 | 1,157 | 1,148 | 1,148 | 506,500 | 1,148 |
| 2023-08-18 | 1,168 | 1,171 | 1,154 | 1,158 | 484,300 | 1,158 |
| 2023-08-17 | 1,190 | 1,191 | 1,166 | 1,181 | 634,500 | 1,181 |
| 2023-08-16 | 1,178 | 1,195 | 1,173 | 1,184 | 582,400 | 1,184 |
| 2023-08-15 | 1,161 | 1,188 | 1,155 | 1,185 | 582,900 | 1,185 |
| 2023-08-14 | 1,152 | 1,161 | 1,148 | 1,158 | 607,500 | 1,158 |
| 2023-08-10 | 1,139 | 1,156 | 1,130 | 1,156 | 700,100 | 1,156 |
| 2023-08-09 | 1,150 | 1,150 | 1,127 | 1,146 | 818,700 | 1,146 |
| 2023-08-08 | 1,130 | 1,150 | 1,096 | 1,135 | 1,626,500 | 1,135 |
| 2023-08-07 | 1,134 | 1,151 | 1,126 | 1,131 | 473,000 | 1,131 |
| 2023-08-04 | 1,126 | 1,140 | 1,124 | 1,140 | 303,300 | 1,140 |
| 2023-08-03 | 1,147 | 1,147 | 1,130 | 1,133 | 474,500 | 1,133 |
| 2023-08-02 | 1,149 | 1,159 | 1,144 | 1,148 | 477,900 | 1,148 |
| 2023-08-01 | 1,140 | 1,153 | 1,138 | 1,153 | 526,700 | 1,153 |
| 2023-07-31 | 1,136 | 1,139 | 1,127 | 1,137 | 559,100 | 1,137 |
| 2023-07-28 | 1,118 | 1,124 | 1,107 | 1,123 | 630,900 | 1,123 |
| 2023-07-27 | 1,125 | 1,134 | 1,122 | 1,131 | 620,900 | 1,131 |
| 2023-07-26 | 1,128 | 1,128 | 1,115 | 1,124 | 528,000 | 1,124 |
| 2023-07-25 | 1,114 | 1,120 | 1,103 | 1,120 | 428,900 | 1,120 |
| 2023-07-24 | 1,101 | 1,104 | 1,095 | 1,104 | 316,500 | 1,104 |
| 2023-07-21 | 1,081 | 1,092 | 1,078 | 1,089 | 447,400 | 1,089 |
| 2023-07-20 | 1,078 | 1,086 | 1,075 | 1,075 | 485,600 | 1,075 |
| 2023-07-19 | 1,075 | 1,077 | 1,063 | 1,074 | 476,500 | 1,074 |
| 2023-07-18 | 1,050 | 1,064 | 1,048 | 1,064 | 356,200 | 1,064 |
| 2023-07-14 | 1,041 | 1,045 | 1,032 | 1,042 | 825,500 | 1,042 |
| 2023-07-13 | 1,052 | 1,055 | 1,044 | 1,044 | 595,200 | 1,044 |
| 2023-07-12 | 1,069 | 1,069 | 1,052 | 1,054 | 410,800 | 1,054 |
| 2023-07-11 | 1,070 | 1,076 | 1,062 | 1,066 | 577,600 | 1,066 |
| 2023-07-10 | 1,074 | 1,076 | 1,065 | 1,066 | 513,800 | 1,066 |
| 2023-07-07 | 1,063 | 1,072 | 1,057 | 1,065 | 650,900 | 1,065 |
| 2023-07-06 | 1,076 | 1,078 | 1,064 | 1,071 | 527,600 | 1,071 |
| 2023-07-05 | 1,070 | 1,076 | 1,063 | 1,073 | 434,200 | 1,073 |
| 2023-07-04 | 1,085 | 1,088 | 1,071 | 1,075 | 554,700 | 1,075 |
| 2023-07-03 | 1,081 | 1,093 | 1,081 | 1,089 | 436,900 | 1,089 |
| 2023-06-30 | 1,076 | 1,078 | 1,069 | 1,075 | 562,900 | 1,075 |
| 2023-06-29 | 1,079 | 1,080 | 1,067 | 1,073 | 481,700 | 1,073 |
| 2023-06-28 | 1,061 | 1,076 | 1,056 | 1,076 | 651,600 | 1,076 |
| 2023-06-27 | 1,048 | 1,060 | 1,042 | 1,059 | 593,000 | 1,059 |
| 2023-06-26 | 1,045 | 1,048 | 1,034 | 1,043 | 836,500 | 1,043 |
| 2023-06-23 | 1,057 | 1,066 | 1,042 | 1,046 | 882,000 | 1,046 |
| 2023-06-22 | 1,067 | 1,071 | 1,061 | 1,065 | 563,100 | 1,065 |
| 2023-06-21 | 1,054 | 1,069 | 1,054 | 1,067 | 632,600 | 1,067 |
| 2023-06-20 | 1,070 | 1,070 | 1,055 | 1,062 | 421,800 | 1,062 |
| 2023-06-19 | 1,070 | 1,080 | 1,062 | 1,071 | 434,900 | 1,071 |
| 2023-06-16 | 1,078 | 1,078 | 1,052 | 1,059 | 1,043,300 | 1,059 |
| 2023-06-15 | 1,068 | 1,094 | 1,066 | 1,089 | 673,400 | 1,089 |
| 2023-06-14 | 1,065 | 1,069 | 1,058 | 1,065 | 444,700 | 1,065 |
| 2023-06-13 | 1,061 | 1,070 | 1,060 | 1,060 | 475,700 | 1,060 |
| 2023-06-12 | 1,070 | 1,070 | 1,056 | 1,061 | 401,000 | 1,061 |
| 2023-06-09 | 1,039 | 1,063 | 1,036 | 1,059 | 863,200 | 1,059 |
| 2023-06-08 | 1,034 | 1,039 | 1,024 | 1,031 | 413,000 | 1,031 |
| 2023-06-07 | 1,039 | 1,045 | 1,023 | 1,028 | 557,100 | 1,028 |
| 2023-06-06 | 1,031 | 1,038 | 1,024 | 1,035 | 561,400 | 1,035 |
| 2023-06-05 | 1,045 | 1,050 | 1,038 | 1,038 | 363,300 | 1,038 |
| 2023-06-02 | 1,024 | 1,027 | 1,018 | 1,026 | 337,500 | 1,026 |
| 2023-06-01 | 1,015 | 1,032 | 1,010 | 1,024 | 499,900 | 1,024 |
| 2023-05-31 | 1,010 | 1,015 | 1,003 | 1,011 | 1,126,100 | 1,011 |
| 2023-05-30 | 1,001 | 1,025 | 1,001 | 1,022 | 620,900 | 1,022 |
| 2023-05-29 | 1,034 | 1,036 | 1,026 | 1,031 | 488,200 | 1,031 |
| 2023-05-26 | 1,044 | 1,044 | 1,027 | 1,027 | 405,700 | 1,027 |
| 2023-05-25 | 1,028 | 1,045 | 1,027 | 1,041 | 347,000 | 1,041 |
| 2023-05-24 | 1,027 | 1,039 | 1,025 | 1,037 | 447,300 | 1,037 |
| 2023-05-23 | 1,045 | 1,054 | 1,024 | 1,031 | 532,000 | 1,031 |
| 2023-05-22 | 1,026 | 1,052 | 1,025 | 1,050 | 604,200 | 1,050 |
| 2023-05-19 | 1,014 | 1,042 | 1,013 | 1,039 | 852,100 | 1,039 |
| 2023-05-18 | 1,021 | 1,022 | 1,004 | 1,013 | 574,300 | 1,013 |
| 2023-05-17 | 1,019 | 1,019 | 1,003 | 1,013 | 771,100 | 1,013 |
| 2023-05-16 | 1,017 | 1,021 | 1,011 | 1,020 | 575,800 | 1,020 |
| 2023-05-15 | 983 | 1,006 | 973 | 1,006 | 1,141,800 | 1,006 |
| 2023-05-12 | 911 | 995 | 883 | 969 | 1,638,500 | 969 |
| 2023-05-11 | 921 | 923 | 905 | 907 | 402,900 | 907 |
| 2023-05-10 | 930 | 932 | 922 | 926 | 353,900 | 926 |
| 2023-05-09 | 911 | 927 | 911 | 927 | 413,700 | 927 |
| 2023-05-08 | 897 | 913 | 896 | 911 | 618,300 | 911 |
| 2023-05-02 | 907 | 908 | 892 | 899 | 299,500 | 899 |
| 2023-05-01 | 900 | 905 | 896 | 903 | 332,500 | 903 |
| 2023-04-28 | 891 | 899 | 889 | 896 | 570,900 | 896 |
| 2023-04-27 | 879 | 881 | 875 | 881 | 280,200 | 881 |
| 2023-04-26 | 871 | 879 | 869 | 877 | 348,700 | 877 |
| 2023-04-25 | 878 | 884 | 876 | 877 | 253,400 | 877 |
| 2023-04-24 | 874 | 876 | 868 | 874 | 180,200 | 874 |
| 2023-04-21 | 857 | 872 | 856 | 869 | 504,100 | 869 |
| 2023-04-20 | 853 | 859 | 848 | 856 | 272,900 | 856 |
| 2023-04-19 | 856 | 857 | 846 | 849 | 219,800 | 849 |
| 2023-04-18 | 856 | 859 | 852 | 854 | 303,100 | 854 |
| 2023-04-17 | 853 | 857 | 849 | 855 | 253,900 | 855 |
| 2023-04-14 | 841 | 851 | 839 | 849 | 243,700 | 849 |
| 2023-04-13 | 843 | 843 | 838 | 840 | 225,900 | 840 |
| 2023-04-12 | 839 | 850 | 838 | 843 | 354,800 | 843 |
| 2023-04-11 | 844 | 844 | 833 | 837 | 261,100 | 837 |
| 2023-04-10 | 840 | 842 | 833 | 835 | 195,500 | 835 |
| 2023-04-07 | 834 | 841 | 833 | 835 | 243,800 | 835 |
| 2023-04-06 | 828 | 837 | 826 | 834 | 390,800 | 834 |
| 2023-04-05 | 854 | 854 | 836 | 837 | 546,800 | 837 |
| 2023-04-04 | 862 | 865 | 858 | 863 | 401,900 | 863 |
| 2023-04-03 | 864 | 871 | 857 | 863 | 413,000 | 863 |
| 2023-03-31 | 856 | 865 | 852 | 856 | 371,000 | 856 |
| 2023-03-30 | 856 | 858 | 848 | 856 | 369,200 | 856 |
| 2023-03-29 | 867 | 876 | 860 | 876 | 476,700 | 876 |
| 2023-03-28 | 870 | 873 | 859 | 861 | 320,200 | 861 |
| 2023-03-27 | 868 | 871 | 862 | 867 | 303,300 | 867 |
| 2023-03-24 | 852 | 860 | 849 | 858 | 266,400 | 858 |
| 2023-03-23 | 851 | 862 | 847 | 859 | 255,500 | 859 |
| 2023-03-22 | 856 | 863 | 852 | 857 | 269,100 | 857 |
| 2023-03-20 | 858 | 860 | 845 | 846 | 222,600 | 846 |
| 2023-03-17 | 873 | 873 | 862 | 865 | 612,300 | 865 |
| 2023-03-16 | 855 | 864 | 847 | 862 | 401,400 | 862 |
| 2023-03-15 | 861 | 872 | 861 | 870 | 284,100 | 870 |
| 2023-03-14 | 861 | 863 | 847 | 860 | 413,400 | 860 |
| 2023-03-13 | 895 | 895 | 867 | 879 | 298,900 | 879 |
| 2023-03-10 | 893 | 902 | 890 | 897 | 471,500 | 897 |
| 2023-03-09 | 882 | 905 | 881 | 899 | 491,400 | 899 |
| 2023-03-08 | 875 | 880 | 872 | 880 | 292,900 | 880 |
| 2023-03-07 | 871 | 873 | 869 | 873 | 299,900 | 873 |
| 2023-03-06 | 875 | 878 | 869 | 871 | 375,500 | 871 |
| 2023-03-03 | 867 | 876 | 865 | 875 | 475,500 | 875 |
| 2023-03-02 | 877 | 877 | 866 | 868 | 340,000 | 868 |
| 2023-03-01 | 876 | 880 | 867 | 870 | 407,800 | 870 |
| 2023-02-28 | 882 | 884 | 873 | 878 | 433,600 | 878 |
| 2023-02-27 | 874 | 881 | 871 | 881 | 275,900 | 881 |
| 2023-02-24 | 875 | 875 | 868 | 873 | 293,000 | 873 |
| 2023-02-22 | 870 | 875 | 868 | 873 | 256,600 | 873 |
| 2023-02-21 | 870 | 876 | 867 | 874 | 316,000 | 874 |
| 2023-02-20 | 874 | 878 | 871 | 872 | 232,400 | 872 |
| 2023-02-17 | 866 | 872 | 864 | 871 | 129,700 | 871 |
| 2023-02-16 | 867 | 872 | 858 | 870 | 221,800 | 870 |
| 2023-02-15 | 875 | 882 | 860 | 860 | 248,600 | 860 |
| 2023-02-14 | 862 | 888 | 850 | 872 | 621,700 | 872 |
| 2023-02-13 | 859 | 862 | 851 | 852 | 236,100 | 852 |
| 2023-02-10 | 848 | 860 | 848 | 856 | 262,700 | 856 |
| 2023-02-09 | 843 | 856 | 843 | 853 | 241,000 | 853 |
| 2023-02-08 | 846 | 849 | 842 | 844 | 170,100 | 844 |
| 2023-02-07 | 847 | 847 | 841 | 842 | 185,400 | 842 |
| 2023-02-06 | 838 | 843 | 832 | 843 | 258,800 | 843 |
| 2023-02-03 | 833 | 834 | 826 | 829 | 371,200 | 829 |
| 2023-02-02 | 849 | 850 | 837 | 839 | 267,600 | 839 |
| 2023-02-01 | 865 | 871 | 851 | 852 | 316,100 | 852 |
| 2023-01-31 | 860 | 863 | 856 | 860 | 533,000 | 860 |
| 2023-01-30 | 850 | 860 | 848 | 858 | 361,000 | 858 |
| 2023-01-27 | 858 | 858 | 850 | 850 | 424,800 | 850 |
| 2023-01-26 | 862 | 866 | 852 | 860 | 272,000 | 860 |
| 2023-01-25 | 864 | 869 | 860 | 860 | 352,800 | 860 |
| 2023-01-24 | 865 | 872 | 862 | 869 | 224,800 | 869 |
| 2023-01-23 | 865 | 867 | 854 | 857 | 331,900 | 857 |
| 2023-01-20 | 846 | 855 | 844 | 852 | 227,600 | 852 |
| 2023-01-19 | 843 | 850 | 838 | 845 | 255,700 | 845 |
| 2023-01-18 | 840 | 847 | 834 | 845 | 241,500 | 845 |
| 2023-01-17 | 834 | 844 | 832 | 841 | 218,500 | 841 |
| 2023-01-16 | 833 | 837 | 830 | 835 | 241,700 | 835 |
| 2023-01-13 | 836 | 844 | 836 | 839 | 276,000 | 839 |
| 2023-01-12 | 843 | 844 | 833 | 836 | 209,900 | 836 |
| 2023-01-11 | 836 | 843 | 834 | 843 | 234,900 | 843 |
| 2023-01-10 | 831 | 835 | 827 | 828 | 228,400 | 828 |
| 2023-01-06 | 824 | 828 | 819 | 827 | 225,300 | 827 |
| 2023-01-05 | 826 | 827 | 820 | 824 | 281,600 | 824 |
| 2023-01-04 | 839 | 839 | 822 | 829 | 311,500 | 829 |
分割・併合履歴 ： なし
