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
2022-05-19790807787805506,000805
2022-05-18797812792798668,400798
2022-05-17814814795795802,600795
2022-05-168858888048051,240,800805
2022-05-13876889861880966,200880
2022-05-12875881872875566,800875
2022-05-11884884873878432,400878
2022-05-10895898886893402,300893
2022-05-09902907897899427,000899
2022-05-06904910901905636,700905
2022-05-02891907890906528,400906
2022-04-28876905874904724,000904
2022-04-27886886866869844,100869
2022-04-26886886876880506,300880
2022-04-25875882865871590,600871
2022-04-22884889882884351,700884
2022-04-21881894881894389,600894
2022-04-20898898888890438,000890
2022-04-19893896888891267,900891
2022-04-18899899885889269,200889
2022-04-15893903892900316,600900
2022-04-14880899880899244,800899
2022-04-13886888880884331,200884
2022-04-12873880867877476,300877
2022-04-11866871862871464,400871
2022-04-08871874863865457,800865
2022-04-07885886868871649,400871
2022-04-06888899887891404,000891
2022-04-05901902888891452,700891
2022-04-04905907898905424,600905
2022-04-01900910891910698,600910
2022-03-318909128909041,108,200904
2022-03-308979058778871,436,300887
2022-03-298679318619172,378,400917
2022-03-28874874863867363,700867
2022-03-25873874864866355,800866
2022-03-24870873863871500,300871
2022-03-23869885866880545,200880
2022-03-22872876863867501,100867
2022-03-188608658548601,015,500860
2022-03-17862867851865554,800865
2022-03-16852854845848515,800848
2022-03-15847859843850720,800850
2022-03-14851852837838796,500838
2022-03-11885890858859986,000859
2022-03-10889904882898778,100898
2022-03-09886899883892996,700892
2022-03-08907911888890908,100890
2022-03-07917919905908906,400908
2022-03-04934934919925512,900925
2022-03-03940940927929788,500929
2022-03-02915925911919486,900919
2022-03-01928936923925634,500925
2022-02-289169289129241,339,700924
2022-02-25925926908913754,100913
2022-02-24912928910925733,800925
2022-02-22929934917924728,300924
2022-02-21925939921934516,500934
2022-02-18929939922934768,400934
2022-02-17930940924936779,800936
2022-02-169229329179261,103,800926
2022-02-15902918902910935,000910
2022-02-148689038678981,182,800898
2022-02-10874878863869981,900869
2022-02-09863874863871934,500871
2022-02-088758818488691,524,900869
2022-02-07867878866873404,700873
2022-02-04870876866874342,900874
2022-02-03867872864870394,700870
2022-02-02855871854870611,300870
2022-02-01869874861863662,800863
2022-01-31872881869875506,900875
2022-01-28866872861872424,400872
2022-01-27866874853859748,300859
2022-01-26870875862866567,000866
2022-01-25871871857864778,200864
2022-01-24876880871874399,900874
2022-01-21871884865878698,700878
2022-01-20859879859874732,700874
2022-01-19871880864866613,800866
2022-01-18890890878880616,000880
2022-01-17881889879886461,400886
2022-01-14881885873881579,900881
2022-01-13896896885888706,900888
2022-01-12886891881886510,200886
2022-01-11879879871878488,300878
2022-01-07880883870874596,900874
2022-01-06889893874876399,400876
2022-01-05889893886889377,800889
2022-01-04878887876884638,900884

分割・併合履歴 : なし