1719 安藤ハザマ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-276957016856951,196,900695
2020-11-26707714698700954,100700
2020-11-25732737716717970,700717
2020-11-24734737724727783,200727
2020-11-20715724712724700,300724
2020-11-19714722713721680,500721
2020-11-18715720708718761,100718
2020-11-177347377207261,063,300726
2020-11-167327467317351,053,300735
2020-11-137337487247301,006,200730
2020-11-127357587317371,019,300737
2020-11-117507507197312,220,900731
2020-11-107207796937533,482,600753
2020-11-09676679662679537,300679
2020-11-06665669647666857,800666
2020-11-05666666655662605,000662
2020-11-04674675659668510,200668
2020-11-02658671655668641,200668
2020-10-306716716386481,199,900648
2020-10-29660684656674638,400674
2020-10-28667671659667377,900667
2020-10-27680680671674234,100674
2020-10-26681691680681246,200681
2020-10-23685691682686187,900686
2020-10-22689691686687272,900687
2020-10-21698703693695231,800695
2020-10-20695702687688347,400688
2020-10-19688698687695529,500695
2020-10-16697705694698425,800698
2020-10-15708714702705464,900705
2020-10-14713716706707474,600707
2020-10-13728731718723344,200723
2020-10-12725733721727344,200727
2020-10-09743745731737577,200737
2020-10-08741746737743485,000743
2020-10-07747748738743526,400743
2020-10-06750755743745475,900745
2020-10-05722743722743761,600743
2020-10-027267287027051,021,000705
2020-09-307507507237261,134,300726
2020-09-29768769749755780,800755
2020-09-28768778762778944,000778
2020-09-25752759748757594,200757
2020-09-24745749741744324,200744
2020-09-23749752738749535,800749
2020-09-18756765756760551,800760
2020-09-17763764750755453,500755
2020-09-16779779763765427,000765
2020-09-15784784772778441,300778
2020-09-14773794772792806,200792
2020-09-117667747607651,018,200765
2020-09-107297797267581,747,300758
2020-09-09720725710718617,700718
2020-09-08708718707718469,500718
2020-09-07705710700706605,700706
2020-09-04689705687705494,700705
2020-09-03710710699699481,400699
2020-09-02710710701701489,600701
2020-09-01707714702710662,300710
2020-08-31713722713721567,900721
2020-08-28707724696708900,900708
2020-08-27710712702706398,100706
2020-08-26701708699708521,000708
2020-08-25699706698706831,200706
2020-08-24702705696699544,800699
2020-08-21690698689696626,500696
2020-08-20670678667673449,400673
2020-08-19675681673675880,900675
2020-08-18660666653660593,100660
2020-08-17660663655655430,500655
2020-08-14656659650656586,000656
2020-08-13660664653658708,400658
2020-08-12638655635654918,500654
2020-08-116286416256341,661,700634
2020-08-07612621611619771,500619
2020-08-065646235636212,334,700621
2020-08-05567570562568672,400568
2020-08-04568569560568740,600568
2020-08-03565572551558794,000558
2020-07-315775795565621,090,400562
2020-07-30589592581585538,600585
2020-07-29594595586587672,800587
2020-07-28605607594596616,800596
2020-07-27598601593601729,800601
2020-07-22607616607609388,400609
2020-07-21610612599606798,800606
2020-07-20617617607614695,700614
2020-07-176236266106161,098,200616
2020-07-166306426236331,673,000633
2020-07-156246326176231,208,000623
2020-07-146076166066161,153,400616
2020-07-135916055916051,010,100605
2020-07-10594600588589579,500589
2020-07-096016075955971,176,200597
2020-07-086056176026021,167,400602
2020-07-07621623610615659,500615
2020-07-066246276156271,071,900627
2020-07-03616621607614688,200614
2020-07-02624628616620621,200620
2020-07-01620630616619705,700619
2020-06-30620633615623859,300623
2020-06-29609612602604648,500604
2020-06-26622624614621580,700621
2020-06-25625626612615740,900615
2020-06-24648648631633644,400633
2020-06-23655656644649635,500649
2020-06-22660660643649545,200649
2020-06-196596626506541,253,700654
2020-06-18647659641659545,300659
2020-06-17646659646651463,600651
2020-06-166356476316461,336,700646
2020-06-156476566286281,220,600628
2020-06-126526626466571,060,000657
2020-06-11684690672672742,700672
2020-06-10700702690690754,200690
2020-06-09702712697708664,000708
2020-06-08696700690696651,700696
2020-06-05700700691694619,400694
2020-06-047147166896951,093,600695
2020-06-03718718707711706,800711
2020-06-02718722703706618,000706
2020-06-01697711695708595,300708
2020-05-29708712697697760,000697
2020-05-28705710701704926,000704
2020-05-27678694676693933,500693
2020-05-26666678658677516,000677
2020-05-25660663655657338,400657
2020-05-22661666651653534,800653
2020-05-216586676476641,031,400664
2020-05-20662666650658672,300658
2020-05-19664665656661852,100661
2020-05-18656660645652512,300652
2020-05-15653657631649964,400649
2020-05-146996996416501,747,100650
2020-05-13685702682693676,700693
2020-05-12712712692695545,600695
2020-05-11707717705715328,400715
2020-05-08697704688702497,500702
2020-05-07680688677687417,600687
2020-05-01686691679680866,100680
2020-04-30686686667677708,500677
2020-04-28663672657670457,800670
2020-04-27655663652660505,400660
2020-04-24650651642650717,200650
2020-04-23642652640651637,900651
2020-04-22635649632643581,800643
2020-04-21639648632645840,300645
2020-04-20645650638641690,500641
2020-04-17655663647660737,500660
2020-04-16637654637650874,200650
2020-04-156466496366421,079,800642
2020-04-146626646496541,217,900654
2020-04-13676684669669489,400669
2020-04-10688688661681561,000681
2020-04-09679689673683662,800683
2020-04-08666681655679827,800679
2020-04-07650672644666938,900666
2020-04-06626647619641747,300641
2020-04-03624640621628875,600628
2020-04-026376486206341,073,200634
2020-04-01666681648655963,900655
2020-03-316967056766891,385,500689
2020-03-306846876406871,495,600687
2020-03-277197266967101,690,400710
2020-03-266957186766941,510,200694
2020-03-257047096766951,101,900695
2020-03-246306696306541,702,000654
2020-03-236286375886122,449,300612
2020-03-196246536226282,020,500628
2020-03-186436556166181,817,100618
2020-03-176056506016441,617,000644
2020-03-166536656236261,567,600626
2020-03-136256576096431,550,600643
2020-03-126776836536651,514,200665
2020-03-116917146896961,557,500696
2020-03-106907046746992,102,700699
2020-03-097147256987091,448,900709
2020-03-067417437177291,396,400729
2020-03-057697747507561,159,700756
2020-03-047647827607711,141,100771
2020-03-038058097787781,337,300778
2020-03-027768007747911,415,700791
2020-02-287888047887911,419,000791
2020-02-27833836812814955,600814
2020-02-26823837821836847,500836
2020-02-25823849823836967,100836
2020-02-21863868856862741,900862
2020-02-20866872855856782,400856
2020-02-19863873862868815,900868
2020-02-18859870850859812,600859
2020-02-17873874862866750,000866
2020-02-148888938758811,091,000881
2020-02-138838988748891,898,700889
2020-02-129229468538643,896,700864
2020-02-10912926911916604,100916
2020-02-07930933922927983,800927
2020-02-06917924915916852,800916
2020-02-05931934908908853,300908
2020-02-04895919894916955,100916
2020-02-03886901884890603,600890
2020-01-31914920906906787,800906
2020-01-30918925899906956,300906
2020-01-29923923912923492,000923
2020-01-289229289139191,279,800919
2020-01-27940947933937739,300937
2020-01-24955959950957498,600957
2020-01-23958962948951846,200951
2020-01-22976985970976733,900976
2020-01-21958966957961501,200961
2020-01-20961970961963404,600963
2020-01-17970974961963526,400963
2020-01-16955958953957328,400957
2020-01-15957966954961515,200961
2020-01-14975977959966496,700966
2020-01-10970978965968458,300968
2020-01-09964968957967487,400967
2020-01-08967972941952947,700952
2020-01-079599749489721,097,400972
2020-01-06942950932944620,300944

分割・併合履歴 : なし