1719 安藤ハザマ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 355 | 365 | 355 | 360 | 104,300 | 360 |
| 2005-12-29 | 361 | 365 | 357 | 360 | 156,600 | 360 |
| 2005-12-28 | 353 | 361 | 352 | 361 | 168,200 | 361 |
| 2005-12-27 | 355 | 360 | 354 | 358 | 196,900 | 358 |
| 2005-12-26 | 359 | 359 | 352 | 354 | 170,100 | 354 |
| 2005-12-22 | 355 | 355 | 349 | 349 | 217,000 | 349 |
| 2005-12-21 | 347 | 353 | 344 | 351 | 184,700 | 351 |
| 2005-12-20 | 337 | 346 | 337 | 346 | 215,100 | 346 |
| 2005-12-19 | 344 | 348 | 326 | 338 | 344,000 | 338 |
| 2005-12-16 | 339 | 350 | 335 | 345 | 284,900 | 345 |
| 2005-12-15 | 350 | 352 | 343 | 344 | 242,100 | 344 |
| 2005-12-14 | 347 | 353 | 345 | 346 | 262,700 | 346 |
| 2005-12-13 | 352 | 355 | 347 | 349 | 195,400 | 349 |
| 2005-12-12 | 353 | 363 | 348 | 354 | 314,000 | 354 |
| 2005-12-09 | 353 | 360 | 346 | 353 | 332,100 | 353 |
| 2005-12-08 | 351 | 353 | 346 | 352 | 163,100 | 352 |
| 2005-12-07 | 355 | 359 | 353 | 354 | 145,300 | 354 |
| 2005-12-06 | 358 | 360 | 355 | 355 | 197,100 | 355 |
| 2005-12-05 | 359 | 360 | 352 | 356 | 179,000 | 356 |
| 2005-12-02 | 357 | 357 | 354 | 356 | 170,000 | 356 |
| 2005-12-01 | 357 | 360 | 351 | 359 | 129,900 | 359 |
| 2005-11-30 | 354 | 358 | 348 | 351 | 132,700 | 351 |
| 2005-11-29 | 341 | 360 | 341 | 359 | 232,200 | 359 |
| 2005-11-28 | 354 | 359 | 347 | 347 | 189,100 | 347 |
| 2005-11-25 | 337 | 361 | 335 | 355 | 313,300 | 355 |
| 2005-11-24 | 355 | 360 | 334 | 342 | 347,000 | 342 |
| 2005-11-22 | 362 | 363 | 355 | 357 | 128,500 | 357 |
| 2005-11-21 | 371 | 373 | 357 | 357 | 254,200 | 357 |
| 2005-11-18 | 365 | 369 | 363 | 369 | 189,300 | 369 |
| 2005-11-17 | 360 | 365 | 354 | 364 | 217,800 | 364 |
| 2005-11-16 | 349 | 358 | 345 | 357 | 156,800 | 357 |
| 2005-11-15 | 349 | 358 | 327 | 351 | 234,600 | 351 |
| 2005-11-14 | 360 | 362 | 350 | 350 | 102,400 | 350 |
| 2005-11-11 | 363 | 364 | 356 | 357 | 125,900 | 357 |
| 2005-11-10 | 370 | 370 | 360 | 363 | 134,900 | 363 |
| 2005-11-09 | 360 | 369 | 360 | 363 | 163,700 | 363 |
| 2005-11-08 | 363 | 368 | 361 | 362 | 149,800 | 362 |
| 2005-11-07 | 370 | 374 | 364 | 368 | 309,100 | 368 |
| 2005-11-04 | 375 | 380 | 355 | 360 | 438,400 | 360 |
| 2005-11-02 | 383 | 388 | 370 | 377 | 566,000 | 377 |
| 2005-11-01 | 375 | 380 | 371 | 380 | 280,500 | 380 |
| 2005-10-31 | 370 | 375 | 368 | 375 | 287,400 | 375 |
| 2005-10-28 | 361 | 370 | 361 | 370 | 461,900 | 370 |
| 2005-10-27 | 350 | 372 | 350 | 360 | 672,800 | 360 |
| 2005-10-26 | 345 | 361 | 339 | 353 | 949,600 | 353 |
| 2005-10-25 | 339 | 352 | 327 | 343 | 1,154,600 | 343 |
| 2005-10-24 | 309 | 388 | 305 | 342 | 1,733,000 | 342 |
| 2005-10-21 | 305 | 310 | 305 | 309 | 210,600 | 309 |
| 2005-10-20 | 308 | 312 | 306 | 310 | 106,500 | 310 |
| 2005-10-19 | 311 | 316 | 305 | 309 | 169,100 | 309 |
| 2005-10-18 | 313 | 318 | 308 | 312 | 211,900 | 312 |
| 2005-10-17 | 311 | 322 | 311 | 313 | 220,100 | 313 |
| 2005-10-14 | 329 | 339 | 317 | 321 | 443,300 | 321 |
| 2005-10-13 | 309 | 330 | 306 | 330 | 609,300 | 330 |
| 2005-10-12 | 291 | 310 | 289 | 310 | 609,600 | 310 |
| 2005-10-11 | 286 | 290 | 282 | 290 | 80,200 | 290 |
| 2005-10-07 | 289 | 289 | 282 | 284 | 127,000 | 284 |
| 2005-10-06 | 288 | 289 | 286 | 286 | 117,300 | 286 |
| 2005-10-05 | 290 | 291 | 288 | 291 | 118,700 | 291 |
| 2005-10-04 | 293 | 294 | 290 | 291 | 95,700 | 291 |
| 2005-10-03 | 296 | 297 | 290 | 295 | 149,700 | 295 |
| 2005-09-30 | 290 | 296 | 287 | 296 | 199,000 | 296 |
| 2005-09-29 | 293 | 295 | 286 | 294 | 209,700 | 294 |
| 2005-09-28 | 295 | 297 | 293 | 295 | 82,400 | 295 |
| 2005-09-27 | 297 | 299 | 293 | 294 | 133,000 | 294 |
| 2005-09-26 | 294 | 297 | 293 | 297 | 120,500 | 297 |
| 2005-09-22 | 291 | 296 | 281 | 289 | 173,600 | 289 |
| 2005-09-21 | 298 | 300 | 294 | 296 | 261,000 | 296 |
| 2005-09-20 | 297 | 298 | 291 | 297 | 277,800 | 297 |
| 2005-09-16 | 294 | 297 | 292 | 294 | 259,100 | 294 |
| 2005-09-15 | 288 | 297 | 286 | 293 | 490,700 | 293 |
| 2005-09-14 | 282 | 293 | 278 | 290 | 401,700 | 290 |
| 2005-09-13 | 270 | 286 | 269 | 282 | 450,800 | 282 |
| 2005-09-12 | 265 | 273 | 264 | 267 | 269,300 | 267 |
| 2005-09-09 | 266 | 268 | 262 | 263 | 370,200 | 263 |
| 2005-09-08 | 266 | 266 | 260 | 262 | 131,300 | 262 |
| 2005-09-07 | 261 | 267 | 261 | 264 | 95,900 | 264 |
| 2005-09-06 | 267 | 270 | 261 | 261 | 282,900 | 261 |
| 2005-09-05 | 258 | 264 | 258 | 264 | 99,700 | 264 |
| 2005-09-02 | 263 | 265 | 255 | 257 | 128,400 | 257 |
| 2005-09-01 | 265 | 269 | 259 | 260 | 305,400 | 260 |
| 2005-08-31 | 262 | 262 | 258 | 258 | 57,900 | 258 |
| 2005-08-30 | 254 | 265 | 251 | 262 | 127,900 | 262 |
| 2005-08-29 | 263 | 265 | 257 | 257 | 123,800 | 257 |
| 2005-08-26 | 263 | 263 | 262 | 263 | 25,900 | 263 |
| 2005-08-25 | 262 | 264 | 261 | 264 | 66,400 | 264 |
| 2005-08-24 | 260 | 266 | 260 | 265 | 108,400 | 265 |
| 2005-08-23 | 267 | 267 | 263 | 264 | 102,600 | 264 |
| 2005-08-22 | 268 | 269 | 265 | 267 | 87,800 | 267 |
| 2005-08-19 | 262 | 267 | 261 | 264 | 101,500 | 264 |
| 2005-08-18 | 265 | 269 | 260 | 264 | 125,300 | 264 |
| 2005-08-17 | 267 | 270 | 263 | 266 | 192,900 | 266 |
| 2005-08-16 | 260 | 263 | 256 | 262 | 136,900 | 262 |
| 2005-08-15 | 262 | 263 | 255 | 255 | 111,800 | 255 |
| 2005-08-12 | 264 | 264 | 257 | 260 | 135,700 | 260 |
| 2005-08-11 | 254 | 264 | 248 | 260 | 397,000 | 260 |
| 2005-08-10 | 250 | 255 | 247 | 254 | 170,200 | 254 |
| 2005-08-09 | 241 | 247 | 241 | 247 | 79,400 | 247 |
| 2005-08-08 | 240 | 242 | 239 | 242 | 70,600 | 242 |
| 2005-08-05 | 241 | 244 | 241 | 241 | 75,600 | 241 |
| 2005-08-04 | 244 | 245 | 242 | 242 | 73,900 | 242 |
| 2005-08-03 | 244 | 247 | 242 | 242 | 87,800 | 242 |
| 2005-08-02 | 244 | 246 | 244 | 244 | 69,000 | 244 |
| 2005-08-01 | 248 | 248 | 244 | 244 | 87,200 | 244 |
| 2005-07-29 | 246 | 247 | 245 | 245 | 66,300 | 245 |
| 2005-07-28 | 245 | 245 | 242 | 243 | 85,100 | 243 |
| 2005-07-27 | 245 | 247 | 238 | 238 | 152,000 | 238 |
| 2005-07-26 | 247 | 247 | 244 | 245 | 73,100 | 245 |
| 2005-07-25 | 246 | 248 | 245 | 245 | 83,300 | 245 |
| 2005-07-22 | 248 | 251 | 246 | 247 | 88,200 | 247 |
| 2005-07-21 | 249 | 251 | 247 | 248 | 111,100 | 248 |
| 2005-07-20 | 251 | 252 | 249 | 249 | 82,200 | 249 |
| 2005-07-19 | 252 | 252 | 251 | 251 | 37,900 | 251 |
| 2005-07-15 | 251 | 255 | 250 | 250 | 85,900 | 250 |
| 2005-07-14 | 255 | 256 | 251 | 252 | 60,100 | 252 |
| 2005-07-13 | 256 | 257 | 253 | 256 | 58,000 | 256 |
| 2005-07-12 | 257 | 257 | 253 | 256 | 78,600 | 256 |
| 2005-07-11 | 257 | 258 | 253 | 253 | 67,000 | 253 |
| 2005-07-08 | 255 | 256 | 252 | 253 | 111,800 | 253 |
| 2005-07-07 | 254 | 254 | 250 | 251 | 60,600 | 251 |
| 2005-07-06 | 250 | 254 | 250 | 254 | 63,600 | 254 |
| 2005-07-05 | 249 | 253 | 248 | 250 | 104,800 | 250 |
| 2005-07-04 | 250 | 250 | 248 | 250 | 54,500 | 250 |
| 2005-07-01 | 250 | 250 | 248 | 248 | 60,700 | 248 |
| 2005-06-30 | 247 | 249 | 247 | 248 | 43,900 | 248 |
| 2005-06-29 | 249 | 251 | 246 | 247 | 56,100 | 247 |
| 2005-06-28 | 246 | 249 | 246 | 249 | 25,800 | 249 |
| 2005-06-27 | 246 | 249 | 245 | 246 | 37,700 | 246 |
| 2005-06-24 | 245 | 250 | 240 | 250 | 116,400 | 250 |
| 2005-06-23 | 251 | 252 | 246 | 246 | 55,700 | 246 |
| 2005-06-22 | 247 | 250 | 246 | 250 | 64,700 | 250 |
| 2005-06-21 | 250 | 250 | 243 | 246 | 141,000 | 246 |
| 2005-06-20 | 249 | 254 | 249 | 250 | 66,800 | 250 |
| 2005-06-17 | 249 | 250 | 246 | 248 | 29,100 | 248 |
| 2005-06-16 | 246 | 249 | 243 | 246 | 111,100 | 246 |
| 2005-06-15 | 245 | 249 | 243 | 248 | 50,100 | 248 |
| 2005-06-14 | 243 | 246 | 242 | 243 | 67,400 | 243 |
| 2005-06-13 | 245 | 248 | 244 | 244 | 61,100 | 244 |
| 2005-06-10 | 249 | 249 | 243 | 246 | 166,500 | 246 |
| 2005-06-09 | 244 | 249 | 241 | 245 | 187,600 | 245 |
| 2005-06-08 | 255 | 255 | 242 | 243 | 184,700 | 243 |
| 2005-06-07 | 246 | 253 | 246 | 253 | 55,000 | 253 |
| 2005-06-06 | 254 | 254 | 235 | 250 | 127,100 | 250 |
| 2005-06-03 | 255 | 257 | 253 | 254 | 57,700 | 254 |
| 2005-06-02 | 257 | 259 | 252 | 258 | 73,800 | 258 |
| 2005-06-01 | 259 | 259 | 257 | 259 | 66,600 | 259 |
| 2005-05-31 | 259 | 260 | 255 | 259 | 109,000 | 259 |
| 2005-05-30 | 260 | 260 | 257 | 259 | 57,800 | 259 |
| 2005-05-27 | 261 | 261 | 254 | 260 | 54,800 | 260 |
| 2005-05-26 | 263 | 263 | 255 | 258 | 37,500 | 258 |
| 2005-05-25 | 257 | 260 | 254 | 258 | 64,300 | 258 |
| 2005-05-24 | 261 | 266 | 257 | 262 | 209,800 | 262 |
| 2005-05-23 | 264 | 266 | 257 | 260 | 114,400 | 260 |
| 2005-05-20 | 261 | 263 | 257 | 258 | 58,300 | 258 |
| 2005-05-19 | 260 | 268 | 255 | 262 | 103,900 | 262 |
| 2005-05-18 | 257 | 265 | 252 | 265 | 79,100 | 265 |
| 2005-05-17 | 257 | 268 | 255 | 258 | 85,200 | 258 |
| 2005-05-16 | 265 | 270 | 260 | 262 | 67,800 | 262 |
| 2005-05-13 | 272 | 274 | 266 | 271 | 39,900 | 271 |
| 2005-05-12 | 275 | 277 | 269 | 272 | 206,700 | 272 |
| 2005-05-11 | 264 | 272 | 260 | 272 | 191,700 | 272 |
| 2005-05-10 | 265 | 265 | 260 | 260 | 51,800 | 260 |
| 2005-05-09 | 262 | 262 | 259 | 260 | 26,600 | 260 |
| 2005-05-06 | 257 | 261 | 257 | 258 | 51,200 | 258 |
| 2005-05-02 | 259 | 259 | 252 | 258 | 73,600 | 258 |
| 2005-04-28 | 261 | 262 | 249 | 254 | 135,000 | 254 |
| 2005-04-27 | 259 | 263 | 259 | 263 | 42,400 | 263 |
| 2005-04-26 | 262 | 263 | 257 | 259 | 65,400 | 259 |
| 2005-04-25 | 249 | 264 | 247 | 259 | 77,100 | 259 |
| 2005-04-22 | 273 | 273 | 262 | 264 | 67,100 | 264 |
| 2005-04-21 | 264 | 264 | 254 | 256 | 104,000 | 256 |
| 2005-04-20 | 265 | 266 | 262 | 266 | 63,600 | 266 |
| 2005-04-19 | 254 | 262 | 253 | 260 | 61,800 | 260 |
| 2005-04-18 | 255 | 260 | 244 | 254 | 196,100 | 254 |
| 2005-04-15 | 273 | 273 | 255 | 264 | 173,900 | 264 |
| 2005-04-14 | 274 | 275 | 269 | 275 | 58,300 | 275 |
| 2005-04-13 | 275 | 275 | 272 | 275 | 82,700 | 275 |
| 2005-04-12 | 273 | 274 | 270 | 270 | 61,000 | 270 |
| 2005-04-11 | 278 | 278 | 271 | 275 | 76,900 | 275 |
| 2005-04-08 | 283 | 287 | 276 | 276 | 192,600 | 276 |
| 2005-04-07 | 276 | 280 | 273 | 280 | 110,800 | 280 |
| 2005-04-06 | 283 | 283 | 278 | 281 | 100,400 | 281 |
| 2005-04-05 | 280 | 282 | 275 | 282 | 75,900 | 282 |
| 2005-04-04 | 276 | 280 | 273 | 278 | 99,500 | 278 |
| 2005-04-01 | 279 | 281 | 275 | 281 | 96,300 | 281 |
| 2005-03-31 | 265 | 280 | 265 | 280 | 154,400 | 280 |
| 2005-03-30 | 270 | 273 | 262 | 267 | 101,300 | 267 |
| 2005-03-29 | 281 | 283 | 267 | 274 | 162,200 | 274 |
| 2005-03-28 | 282 | 288 | 281 | 282 | 118,800 | 282 |
| 2005-03-25 | 284 | 286 | 280 | 282 | 93,500 | 282 |
| 2005-03-24 | 285 | 286 | 280 | 283 | 94,800 | 283 |
| 2005-03-23 | 282 | 285 | 273 | 285 | 145,300 | 285 |
| 2005-03-22 | 280 | 286 | 279 | 283 | 169,700 | 283 |
| 2005-03-18 | 280 | 284 | 280 | 280 | 88,300 | 280 |
| 2005-03-17 | 283 | 283 | 275 | 279 | 85,600 | 279 |
| 2005-03-16 | 280 | 286 | 275 | 281 | 139,100 | 281 |
| 2005-03-15 | 287 | 289 | 283 | 283 | 147,500 | 283 |
| 2005-03-14 | 285 | 287 | 279 | 280 | 252,700 | 280 |
| 2005-03-11 | 273 | 298 | 271 | 291 | 705,300 | 291 |
| 2005-03-10 | 270 | 275 | 264 | 270 | 183,200 | 270 |
| 2005-03-09 | 267 | 270 | 267 | 269 | 159,700 | 269 |
| 2005-03-08 | 270 | 271 | 265 | 269 | 162,000 | 269 |
| 2005-03-07 | 261 | 270 | 260 | 269 | 286,900 | 269 |
| 2005-03-04 | 257 | 260 | 256 | 258 | 53,600 | 258 |
| 2005-03-03 | 256 | 263 | 256 | 258 | 92,200 | 258 |
| 2005-03-02 | 255 | 265 | 253 | 256 | 157,600 | 256 |
| 2005-03-01 | 248 | 255 | 248 | 255 | 123,900 | 255 |
| 2005-02-28 | 250 | 251 | 247 | 247 | 56,300 | 247 |
| 2005-02-25 | 243 | 254 | 243 | 248 | 92,000 | 248 |
| 2005-02-24 | 249 | 250 | 240 | 247 | 80,100 | 247 |
| 2005-02-23 | 248 | 249 | 229 | 248 | 157,500 | 248 |
| 2005-02-22 | 249 | 254 | 249 | 250 | 58,200 | 250 |
| 2005-02-21 | 251 | 255 | 249 | 252 | 73,000 | 252 |
| 2005-02-18 | 253 | 257 | 253 | 255 | 45,500 | 255 |
| 2005-02-17 | 252 | 257 | 250 | 257 | 68,800 | 257 |
| 2005-02-16 | 264 | 264 | 250 | 258 | 126,200 | 258 |
| 2005-02-15 | 264 | 265 | 261 | 261 | 89,800 | 261 |
| 2005-02-14 | 258 | 263 | 257 | 260 | 123,700 | 260 |
| 2005-02-10 | 255 | 255 | 250 | 255 | 90,800 | 255 |
| 2005-02-09 | 255 | 255 | 253 | 253 | 114,100 | 253 |
| 2005-02-08 | 248 | 255 | 248 | 255 | 208,600 | 255 |
| 2005-02-07 | 253 | 253 | 248 | 251 | 98,600 | 251 |
| 2005-02-04 | 252 | 254 | 247 | 250 | 200,900 | 250 |
| 2005-02-03 | 244 | 255 | 243 | 255 | 157,500 | 255 |
| 2005-02-02 | 240 | 245 | 239 | 244 | 119,800 | 244 |
| 2005-02-01 | 240 | 241 | 236 | 239 | 71,000 | 239 |
| 2005-01-31 | 238 | 240 | 238 | 239 | 90,100 | 239 |
| 2005-01-28 | 237 | 239 | 235 | 238 | 71,800 | 238 |
| 2005-01-27 | 240 | 240 | 237 | 238 | 77,500 | 238 |
| 2005-01-26 | 239 | 239 | 236 | 238 | 80,100 | 238 |
| 2005-01-25 | 239 | 239 | 234 | 237 | 93,500 | 237 |
| 2005-01-24 | 226 | 237 | 226 | 236 | 111,700 | 236 |
| 2005-01-21 | 225 | 233 | 225 | 230 | 95,500 | 230 |
| 2005-01-20 | 235 | 235 | 226 | 234 | 144,000 | 234 |
| 2005-01-19 | 235 | 238 | 235 | 237 | 62,900 | 237 |
| 2005-01-18 | 240 | 241 | 237 | 237 | 111,900 | 237 |
| 2005-01-17 | 236 | 239 | 234 | 239 | 136,300 | 239 |
| 2005-01-14 | 233 | 234 | 231 | 233 | 82,500 | 233 |
| 2005-01-13 | 235 | 239 | 234 | 235 | 99,000 | 235 |
| 2005-01-12 | 239 | 240 | 233 | 234 | 157,900 | 234 |
| 2005-01-11 | 232 | 237 | 232 | 236 | 137,400 | 236 |
| 2005-01-07 | 232 | 232 | 230 | 231 | 142,800 | 231 |
| 2005-01-06 | 231 | 232 | 229 | 230 | 114,600 | 230 |
| 2005-01-05 | 227 | 231 | 226 | 229 | 72,000 | 229 |
| 2005-01-04 | 228 | 230 | 226 | 230 | 45,000 | 230 |
分割・併合履歴 ： なし
