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
2022-11-28895895877883224,600883
2022-11-25886894883891317,000891
2022-11-24880886877885396,700885
2022-11-22864874864874331,100874
2022-11-21855861855860265,200860
2022-11-18855858850857267,300857
2022-11-17845851844846272,100846
2022-11-16841848834844391,200844
2022-11-15848856841842320,600842
2022-11-14868871846848322,700848
2022-11-11886886870872345,400872
2022-11-10871878869874410,700874
2022-11-09880887876881450,200881
2022-11-08871879861877603,800877
2022-11-07869878868869325,400869
2022-11-04865872864869370,500869
2022-11-02868875867871450,800871
2022-11-01862872862868260,000868
2022-10-31847866847863517,300863
2022-10-288488588408402,602,500840
2022-10-27860860848853501,200853
2022-10-26849859847855445,700855
2022-10-25831846826842897,300842
2022-10-24842847829829415,100829
2022-10-21834846833836363,500836
2022-10-20847852839843511,400843
2022-10-19850853848852295,800852
2022-10-18856857844847346,600847
2022-10-17847850841844379,700844
2022-10-14844849835849460,000849
2022-10-13824831819829521,200829
2022-10-12840845830830648,500830
2022-10-118458618338401,053,500840
2022-10-07870882864881438,400881
2022-10-06877888877880551,900880
2022-10-05880883873877397,600877
2022-10-04856878856875461,200875
2022-10-03837847830847373,700847
2022-09-30850851834837398,600837
2022-09-29845848836847397,200847
2022-09-28843852838850669,200850
2022-09-27860865849849502,800849
2022-09-26874875861861352,100861
2022-09-22875885873885343,500885
2022-09-21885889880881341,600881
2022-09-20898900892893438,300893
2022-09-16894898888891557,800891
2022-09-15890894887894352,600894
2022-09-14893893887890361,700890
2022-09-13900905895901315,800901
2022-09-12900903896901310,200901
2022-09-09887900887899547,700899
2022-09-08880891878887560,000887
2022-09-07867870863869361,000869
2022-09-06877883872872432,000872
2022-09-05871876864870572,600870
2022-09-02873879869877544,300877
2022-09-01859865856865411,500865
2022-08-31865872863865421,500865
2022-08-30880881869872435,100872
2022-08-29871876868875322,200875
2022-08-26881887879884367,500884
2022-08-25877882874879247,300879
2022-08-24874878867878443,400878
2022-08-23881882866872682,300872
2022-08-22895896886895654,600895
2022-08-19900905894903879,600903
2022-08-18889899888892626,300892
2022-08-178838988838981,076,400898
2022-08-16878886871886672,700886
2022-08-15885885870874788,700874
2022-08-12874886868885796,900885
2022-08-10844861835857857,000857
2022-08-098858868358531,184,300853
2022-08-08873883871883309,400883
2022-08-05868876864873532,800873
2022-08-04870870854862465,100862
2022-08-03874874861865466,300865
2022-08-02877877868874469,900874
2022-08-01897897878887542,100887
2022-07-298908968868951,161,200895
2022-07-28880885875885446,600885
2022-07-27875881866877655,000877
2022-07-26878883874881346,300881
2022-07-25864878863874420,000874
2022-07-22866869862865375,100865
2022-07-21864865855863272,700863
2022-07-20865866860864366,400864
2022-07-19845852845852259,300852
2022-07-15850852843846314,600846
2022-07-14855856846850339,600850
2022-07-13859861854854446,300854
2022-07-12865866849851354,100851
2022-07-11858871856870396,700870
2022-07-08859866850851701,100851
2022-07-07857858843855777,400855
2022-07-06850856843854436,400854
2022-07-05858865852863385,600863
2022-07-04850860847859336,200859
2022-07-01844855839845954,900845
2022-06-30841846839843388,900843
2022-06-29841841832840602,800840
2022-06-28836841830837372,700837
2022-06-27833836824829284,400829
2022-06-24820825817823426,100823
2022-06-23823831822826331,700826
2022-06-22832832819826443,000826
2022-06-21824837824834432,000834
2022-06-20822826813816306,400816
2022-06-17815824809819697,200819
2022-06-16830837824828441,900828
2022-06-15818826818822398,900822
2022-06-14809826809821397,200821
2022-06-13815825813823385,800823
2022-06-10821828820822407,500822
2022-06-09824831821823389,800823
2022-06-08823833819828365,500828
2022-06-07815822814820381,100820
2022-06-06808817807815358,700815
2022-06-03812812804810444,800810
2022-06-02806811797811334,300811
2022-06-01789806789804467,000804
2022-05-31792797788788628,600788
2022-05-30792796790793552,100793
2022-05-27795799789790501,000790
2022-05-26791799791791463,200791
2022-05-25791799790791454,100791
2022-05-24798799787789560,800789
2022-05-23815816801802334,100802
2022-05-20801813798812600,500812
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