1719 安藤ハザマの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	227	229	226	226	34,600	226
2004-12-29	229	229	224	226	47,700	226
2004-12-28	226	228	225	227	59,700	227
2004-12-27	229	232	222	228	239,700	228
2004-12-24	219	226	219	226	226,500	226
2004-12-22	218	220	218	220	111,000	220
2004-12-21	216	218	216	218	63,200	218
2004-12-20	214	219	214	217	130,200	217
2004-12-17	215	218	214	217	101,800	217
2004-12-16	216	218	214	216	98,000	216
2004-12-15	219	220	217	218	88,100	218
2004-12-14	220	220	215	218	80,800	218
2004-12-13	217	220	215	218	80,400	218
2004-12-10	220	220	215	220	228,200	220
2004-12-09	220	220	218	218	73,800	218
2004-12-08	219	220	218	218	75,200	218
2004-12-07	218	224	218	219	129,100	219
2004-12-06	218	221	218	219	64,600	219
2004-12-03	220	222	219	220	63,200	220
2004-12-02	222	223	220	222	59,400	222
2004-12-01	223	223	218	220	85,500	220
2004-11-30	230	230	222	222	102,600	222
2004-11-29	219	229	219	225	127,700	225
2004-11-26	217	224	217	219	106,700	219
2004-11-25	220	221	217	218	122,200	218
2004-11-24	223	224	220	222	196,400	222
2004-11-22	216	222	216	222	166,900	222
2004-11-19	216	220	216	216	157,500	216
2004-11-18	215	224	215	216	191,400	216
2004-11-17	220	220	214	215	282,100	215
2004-11-16	221	225	220	220	174,300	220
2004-11-15	223	232	220	224	260,200	224
2004-11-12	227	228	221	223	87,500	223
2004-11-11	228	230	226	226	41,400	226
2004-11-10	232	234	227	229	81,100	229
2004-11-09	229	229	226	228	29,500	228
2004-11-08	232	232	226	226	53,300	226
2004-11-05	234	234	230	231	91,800	231
2004-11-04	234	234	228	229	79,200	229
2004-11-02	228	233	225	230	141,300	230
2004-11-01	229	229	221	224	117,700	224
2004-10-29	227	227	220	224	122,600	224
2004-10-28	226	227	219	223	195,200	223
2004-10-27	233	235	220	225	247,100	225
2004-10-26	241	260	230	233	1,140,000	233
2004-10-25	232	245	222	231	637,200	231
2004-10-22	216	219	216	217	35,600	217
2004-10-21	220	221	216	216	64,900	216
2004-10-20	220	225	220	220	44,700	220
2004-10-19	222	224	219	222	20,700	222
2004-10-18	224	225	220	220	61,800	220
2004-10-15	220	227	215	224	134,000	224
2004-10-14	224	224	218	220	83,000	220
2004-10-13	226	228	224	224	46,800	224
2004-10-12	233	233	228	228	90,700	228
2004-10-08	228	230	225	229	144,600	229
2004-10-07	227	227	222	225	108,100	225
2004-10-06	222	226	222	224	87,000	224
2004-10-05	225	225	220	225	82,700	225
2004-10-04	221	228	220	223	86,700	223
2004-10-01	225	225	220	220	68,100	220
2004-09-30	222	222	218	220	25,500	220
2004-09-29	215	220	215	217	74,400	217
2004-09-28	219	225	216	220	34,200	220
2004-09-27	226	226	218	219	54,500	219
2004-09-24	224	225	218	225	38,600	225
2004-09-22	221	229	216	229	69,200	229
2004-09-21	226	227	221	222	61,800	222
2004-09-17	232	232	224	225	59,400	225
2004-09-16	228	231	226	229	37,800	229
2004-09-15	233	235	228	229	62,700	229
2004-09-14	239	239	230	234	73,600	234
2004-09-13	236	236	231	234	63,700	234
2004-09-10	238	240	227	227	271,100	227
2004-09-09	237	243	231	232	156,000	232
2004-09-08	237	240	237	238	61,400	238
2004-09-07	245	245	236	241	118,400	241
2004-09-06	244	247	240	247	126,500	247
2004-09-03	248	248	236	236	117,600	236
2004-09-02	236	243	234	243	64,000	243
2004-09-01	238	239	236	237	97,500	237
2004-08-31	235	236	231	235	70,800	235
2004-08-30	232	235	232	234	55,200	234
2004-08-27	234	234	229	231	29,900	231
2004-08-26	230	233	228	230	66,200	230
2004-08-25	228	230	224	229	51,000	229
2004-08-24	224	229	221	224	102,200	224
2004-08-23	228	232	228	228	57,300	228
2004-08-20	222	229	220	225	145,600	225
2004-08-19	219	222	217	221	138,000	221
2004-08-18	229	229	201	224	140,900	224
2004-08-17	226	230	224	225	94,200	225
2004-08-16	229	230	225	226	63,300	226
2004-08-13	235	235	227	230	89,500	230
2004-08-12	240	240	236	236	140,100	236
2004-08-11	235	240	232	235	200,600	235
2004-08-10	238	238	233	234	95,600	234
2004-08-09	236	243	235	237	39,100	237
2004-08-06	240	243	237	242	69,400	242
2004-08-05	245	246	241	243	21,600	243
2004-08-04	243	247	238	246	85,800	246
2004-08-03	250	254	240	253	51,000	253
2004-08-02	261	261	242	255	59,000	255
2004-07-30	243	253	243	250	37,300	250
2004-07-29	254	254	240	243	53,700	243
2004-07-28	258	258	248	250	49,700	250
2004-07-27	261	261	240	240	57,300	240
2004-07-26	258	263	251	257	47,900	257
2004-07-23	260	261	258	261	26,800	261
2004-07-22	259	261	258	260	30,200	260
2004-07-21	258	264	258	263	34,600	263
2004-07-20	262	269	260	260	13,500	260
2004-07-16	264	268	261	267	35,300	267
2004-07-15	257	267	257	259	94,000	259
2004-07-14	275	277	266	267	66,100	267
2004-07-13	278	278	270	273	27,900	273
2004-07-12	278	278	272	273	39,700	273
2004-07-09	270	275	268	269	132,100	269
2004-07-08	262	269	262	266	110,100	266
2004-07-07	266	270	257	258	186,200	258
2004-07-06	272	272	265	265	81,400	265
2004-07-05	275	278	271	272	81,600	272
2004-07-02	277	280	275	276	49,000	276
2004-07-01	282	282	279	279	97,700	279
2004-06-30	281	282	275	280	108,400	280
2004-06-29	279	283	279	282	44,500	282
2004-06-28	276	282	275	282	69,700	282
2004-06-25	286	286	275	279	68,300	279
2004-06-24	282	284	276	281	43,000	281
2004-06-23	286	286	277	277	51,700	277
2004-06-22	289	289	283	286	38,700	286
2004-06-21	285	288	283	287	57,400	287
2004-06-18	286	286	279	280	57,800	280
2004-06-17	283	288	283	283	55,100	283
2004-06-16	284	288	283	286	84,000	286
2004-06-15	285	285	277	279	75,000	279
2004-06-14	281	287	280	284	67,600	284
2004-06-11	284	288	282	284	217,600	284
2004-06-10	290	290	282	289	81,100	289
2004-06-09	286	287	278	282	54,100	282
2004-06-08	290	290	284	288	47,000	288
2004-06-07	272	289	272	282	56,500	282
2004-06-04	286	286	275	281	47,800	281
2004-06-03	290	290	280	280	64,400	280
2004-06-02	286	288	283	285	40,900	285
2004-06-01	295	295	285	287	81,500	287
2004-05-31	293	294	285	289	52,500	289
2004-05-28	287	291	284	291	60,800	291
2004-05-27	288	289	281	288	46,500	288
2004-05-26	289	294	280	283	103,500	283
2004-05-25	292	294	282	285	52,800	285
2004-05-24	295	304	288	295	93,200	295
2004-05-21	298	300	295	300	78,200	300
2004-05-20	287	300	284	293	75,900	293
2004-05-19	289	300	285	287	80,400	287
2004-05-18	270	290	270	274	84,200	274
2004-05-17	281	304	272	272	79,400	272
2004-05-14	289	300	289	294	59,900	294
2004-05-13	304	304	286	304	108,500	304
2004-05-12	285	293	281	292	39,700	292
2004-05-11	260	291	260	280	103,600	280
2004-05-10	306	306	263	270	165,900	270
2004-05-07	310	311	298	301	72,900	301
2004-05-06	321	322	310	311	135,600	311
2004-04-30	311	324	311	322	123,200	322
2004-04-28	311	335	311	331	199,800	331
2004-04-27	327	330	308	311	163,700	311
2004-04-26	335	340	320	329	148,900	329
2004-04-23	345	353	330	342	456,700	342
2004-04-22	325	342	325	340	287,200	340
2004-04-21	328	333	316	332	217,500	332
2004-04-20	319	327	311	326	218,800	326
2004-04-19	316	323	280	315	364,900	315
2004-04-16	311	318	308	311	634,000	311
2004-04-15	322	327	307	307	720,400	307
2004-04-14	325	335	325	327	439,500	327
2004-04-13	345	354	330	335	845,000	335
2004-04-12	317	349	317	336	943,000	336
2004-04-09	325	335	302	311	1,361,000	311
2004-04-08	288	340	280	320	1,238,300	320
2004-04-07	275	289	275	283	302,400	283
2004-04-06	280	280	275	277	224,200	277
2004-04-05	275	283	275	277	280,100	277
2004-04-02	275	280	272	273	134,800	273
2004-04-01	277	280	272	275	248,200	275
2004-03-31	279	279	273	276	222,800	276
2004-03-30	282	286	277	283	200,200	283
2004-03-29	288	289	279	283	184,900	283
2004-03-26	292	295	278	284	135,500	284
2004-03-25	289	293	276	290	336,100	290
2004-03-24	288	288	283	285	158,300	285
2004-03-23	271	290	271	284	340,000	284
2004-03-22	282	293	280	288	270,700	288
2004-03-19	285	295	280	283	330,000	283
2004-03-18	317	328	287	300	1,154,900	300
2004-03-17	288	305	286	302	1,033,700	302
2004-03-16	260	280	260	279	591,200	279
2004-03-15	259	262	254	257	174,300	257
2004-03-12	251	257	251	253	161,200	253
2004-03-11	260	264	254	256	112,700	256
2004-03-10	259	263	252	260	181,900	260
2004-03-09	252	255	248	252	141,600	252
2004-03-08	256	260	251	252	118,100	252
2004-03-05	254	260	253	256	82,400	256
2004-03-04	252	261	250	255	101,500	255
2004-03-03	265	268	255	256	136,200	256
2004-03-02	269	272	260	261	207,700	261
2004-03-01	260	265	253	264	228,400	264
2004-02-27	247	253	246	250	162,900	250
2004-02-26	240	248	240	245	82,200	245
2004-02-25	243	243	239	240	55,100	240
2004-02-24	249	249	242	242	80,700	242
2004-02-23	245	249	245	247	42,300	247
2004-02-20	247	249	245	245	49,100	245
2004-02-19	247	250	246	247	59,700	247
2004-02-18	263	263	249	249	59,000	249
2004-02-17	253	259	252	256	224,000	256
2004-02-16	247	252	247	249	58,300	249
2004-02-13	241	247	241	245	50,000	245
2004-02-12	242	248	240	240	90,500	240
2004-02-10	248	248	237	242	123,100	242
2004-02-09	251	255	248	248	66,700	248
2004-02-06	255	255	250	251	58,600	251
2004-02-05	250	258	250	253	56,800	253
2004-02-04	261	264	251	251	156,100	251
2004-02-03	255	267	255	261	88,600	261
2004-02-02	269	269	259	259	118,000	259
2004-01-30	252	268	252	254	89,500	254
2004-01-29	259	259	251	251	103,000	251
2004-01-28	254	268	254	259	148,500	259
2004-01-27	285	285	271	274	125,600	274
2004-01-26	299	303	268	283	459,800	283
2004-01-23	275	325	271	289	2,354,900	289
2004-01-22	239	280	239	271	804,400	271
2004-01-21	239	241	236	238	47,500	238
2004-01-20	239	243	237	240	133,800	240
2004-01-19	238	242	238	240	117,500	240
2004-01-16	243	244	235	238	106,800	238
2004-01-15	240	242	235	238	151,200	238
2004-01-14	237	242	236	241	53,900	241
2004-01-13	249	249	239	241	185,800	241
2004-01-09	246	255	245	249	114,200	249
2004-01-08	243	248	242	246	75,800	246
2004-01-07	245	249	243	246	71,000	246
2004-01-06	245	255	245	250	70,800	250
2004-01-05	255	255	242	249	51,400	249

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1719 安藤ハザマ の時系列データ [2004年度]

1719 安藤ハザマの時系列データ [2004年度]