1719 安藤ハザマ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 145 | 150 | 145 | 150 | 145,900 | 150 |
| 2006-12-28 | 145 | 147 | 144 | 145 | 214,400 | 145 |
| 2006-12-27 | 144 | 146 | 144 | 145 | 224,200 | 145 |
| 2006-12-26 | 141 | 143 | 138 | 143 | 1,446,000 | 143 |
| 2006-12-25 | 148 | 149 | 142 | 143 | 924,700 | 143 |
| 2006-12-22 | 150 | 152 | 147 | 147 | 558,700 | 147 |
| 2006-12-21 | 151 | 152 | 149 | 151 | 622,200 | 151 |
| 2006-12-20 | 149 | 152 | 149 | 150 | 423,800 | 150 |
| 2006-12-19 | 151 | 153 | 149 | 149 | 618,500 | 149 |
| 2006-12-18 | 155 | 156 | 151 | 152 | 396,900 | 152 |
| 2006-12-15 | 157 | 159 | 154 | 155 | 298,600 | 155 |
| 2006-12-14 | 158 | 159 | 156 | 157 | 342,400 | 157 |
| 2006-12-13 | 159 | 161 | 158 | 160 | 167,800 | 160 |
| 2006-12-12 | 162 | 163 | 157 | 159 | 309,900 | 159 |
| 2006-12-11 | 163 | 163 | 160 | 162 | 281,500 | 162 |
| 2006-12-08 | 161 | 164 | 160 | 160 | 369,000 | 160 |
| 2006-12-07 | 162 | 164 | 159 | 160 | 414,300 | 160 |
| 2006-12-06 | 163 | 164 | 161 | 163 | 208,500 | 163 |
| 2006-12-05 | 167 | 167 | 162 | 163 | 275,300 | 163 |
| 2006-12-04 | 163 | 167 | 163 | 163 | 207,000 | 163 |
| 2006-12-01 | 169 | 170 | 164 | 165 | 263,100 | 165 |
| 2006-11-30 | 164 | 166 | 164 | 166 | 261,100 | 166 |
| 2006-11-29 | 159 | 162 | 157 | 162 | 373,500 | 162 |
| 2006-11-28 | 155 | 158 | 153 | 158 | 344,800 | 158 |
| 2006-11-27 | 155 | 158 | 153 | 155 | 414,100 | 155 |
| 2006-11-24 | 157 | 160 | 154 | 155 | 486,300 | 155 |
| 2006-11-22 | 153 | 163 | 152 | 162 | 562,200 | 162 |
| 2006-11-21 | 155 | 160 | 155 | 155 | 504,800 | 155 |
| 2006-11-20 | 173 | 173 | 160 | 160 | 507,700 | 160 |
| 2006-11-17 | 181 | 181 | 173 | 175 | 444,600 | 175 |
| 2006-11-16 | 183 | 185 | 181 | 182 | 184,700 | 182 |
| 2006-11-15 | 185 | 185 | 182 | 183 | 326,000 | 183 |
| 2006-11-14 | 184 | 184 | 180 | 183 | 673,800 | 183 |
| 2006-11-13 | 183 | 184 | 182 | 182 | 299,800 | 182 |
| 2006-11-10 | 184 | 186 | 183 | 183 | 473,300 | 183 |
| 2006-11-09 | 189 | 190 | 185 | 185 | 608,300 | 185 |
| 2006-11-08 | 192 | 193 | 189 | 189 | 486,500 | 189 |
| 2006-11-07 | 195 | 196 | 192 | 192 | 479,600 | 192 |
| 2006-11-06 | 196 | 196 | 194 | 195 | 206,900 | 195 |
| 2006-11-02 | 195 | 196 | 194 | 196 | 304,500 | 196 |
| 2006-11-01 | 193 | 195 | 192 | 195 | 383,300 | 195 |
| 2006-10-31 | 194 | 195 | 191 | 192 | 384,900 | 192 |
| 2006-10-30 | 193 | 194 | 192 | 194 | 314,900 | 194 |
| 2006-10-27 | 193 | 195 | 191 | 193 | 652,500 | 193 |
| 2006-10-26 | 194 | 196 | 193 | 194 | 266,100 | 194 |
| 2006-10-25 | 195 | 197 | 192 | 194 | 482,500 | 194 |
| 2006-10-24 | 196 | 197 | 195 | 195 | 360,600 | 195 |
| 2006-10-23 | 198 | 199 | 195 | 195 | 293,600 | 195 |
| 2006-10-20 | 198 | 198 | 196 | 197 | 142,400 | 197 |
| 2006-10-19 | 197 | 198 | 195 | 197 | 304,600 | 197 |
| 2006-10-18 | 195 | 197 | 193 | 197 | 492,600 | 197 |
| 2006-10-17 | 202 | 202 | 197 | 197 | 256,200 | 197 |
| 2006-10-16 | 200 | 202 | 196 | 201 | 315,400 | 201 |
| 2006-10-13 | 197 | 201 | 194 | 201 | 457,600 | 201 |
| 2006-10-12 | 197 | 199 | 195 | 196 | 254,600 | 196 |
| 2006-10-11 | 205 | 206 | 192 | 195 | 564,600 | 195 |
| 2006-10-10 | 204 | 205 | 203 | 204 | 270,500 | 204 |
| 2006-10-06 | 204 | 207 | 203 | 206 | 215,000 | 206 |
| 2006-10-05 | 208 | 210 | 205 | 206 | 291,000 | 206 |
| 2006-10-04 | 212 | 213 | 205 | 205 | 419,900 | 205 |
| 2006-10-03 | 215 | 216 | 211 | 212 | 253,900 | 212 |
| 2006-10-02 | 212 | 217 | 212 | 215 | 451,500 | 215 |
| 2006-09-29 | 210 | 211 | 207 | 210 | 147,400 | 210 |
| 2006-09-28 | 210 | 211 | 204 | 209 | 195,000 | 209 |
| 2006-09-27 | 203 | 211 | 201 | 209 | 192,100 | 209 |
| 2006-09-26 | 204 | 205 | 200 | 201 | 148,200 | 201 |
| 2006-09-25 | 200 | 204 | 200 | 204 | 302,500 | 204 |
| 2006-09-22 | 202 | 202 | 200 | 200 | 367,700 | 200 |
| 2006-09-21 | 205 | 210 | 203 | 204 | 320,000 | 204 |
| 2006-09-20 | 210 | 211 | 206 | 207 | 328,800 | 207 |
| 2006-09-19 | 215 | 216 | 211 | 211 | 189,600 | 211 |
| 2006-09-15 | 215 | 215 | 210 | 214 | 306,100 | 214 |
| 2006-09-14 | 213 | 215 | 211 | 214 | 215,900 | 214 |
| 2006-09-13 | 216 | 218 | 212 | 212 | 499,200 | 212 |
| 2006-09-12 | 223 | 225 | 212 | 212 | 769,100 | 212 |
| 2006-09-11 | 230 | 231 | 222 | 222 | 831,000 | 222 |
| 2006-09-08 | 230 | 242 | 228 | 231 | 5,291,400 | 231 |
| 2006-09-07 | 220 | 227 | 219 | 225 | 911,500 | 225 |
| 2006-09-06 | 219 | 222 | 218 | 220 | 403,600 | 220 |
| 2006-09-05 | 219 | 219 | 217 | 218 | 217,500 | 218 |
| 2006-09-04 | 220 | 220 | 217 | 218 | 174,900 | 218 |
| 2006-09-01 | 218 | 219 | 216 | 216 | 159,100 | 216 |
| 2006-08-31 | 218 | 219 | 217 | 218 | 168,300 | 218 |
| 2006-08-30 | 219 | 220 | 216 | 218 | 179,800 | 218 |
| 2006-08-29 | 220 | 220 | 217 | 219 | 139,300 | 219 |
| 2006-08-28 | 218 | 221 | 216 | 217 | 278,900 | 217 |
| 2006-08-25 | 220 | 221 | 216 | 217 | 302,500 | 217 |
| 2006-08-24 | 221 | 222 | 218 | 220 | 181,400 | 220 |
| 2006-08-23 | 224 | 224 | 220 | 220 | 196,400 | 220 |
| 2006-08-22 | 222 | 224 | 219 | 223 | 315,900 | 223 |
| 2006-08-21 | 223 | 223 | 219 | 221 | 289,800 | 221 |
| 2006-08-18 | 221 | 221 | 218 | 220 | 272,600 | 220 |
| 2006-08-17 | 225 | 227 | 219 | 220 | 405,500 | 220 |
| 2006-08-16 | 220 | 224 | 218 | 223 | 439,800 | 223 |
| 2006-08-15 | 218 | 222 | 216 | 217 | 443,100 | 217 |
| 2006-08-14 | 215 | 219 | 211 | 216 | 265,500 | 216 |
| 2006-08-11 | 209 | 216 | 208 | 210 | 447,500 | 210 |
| 2006-08-10 | 204 | 209 | 204 | 207 | 229,800 | 207 |
| 2006-08-09 | 207 | 209 | 202 | 208 | 309,800 | 208 |
| 2006-08-08 | 210 | 211 | 202 | 207 | 432,300 | 207 |
| 2006-08-07 | 216 | 217 | 207 | 209 | 345,000 | 209 |
| 2006-08-04 | 217 | 218 | 214 | 216 | 167,100 | 216 |
| 2006-08-03 | 215 | 220 | 213 | 214 | 292,700 | 214 |
| 2006-08-02 | 210 | 211 | 209 | 211 | 279,200 | 211 |
| 2006-08-01 | 214 | 215 | 210 | 210 | 333,000 | 210 |
| 2006-07-31 | 209 | 213 | 208 | 211 | 291,100 | 211 |
| 2006-07-28 | 206 | 212 | 202 | 208 | 459,200 | 208 |
| 2006-07-27 | 202 | 207 | 201 | 205 | 224,400 | 205 |
| 2006-07-26 | 207 | 207 | 202 | 203 | 293,500 | 203 |
| 2006-07-25 | 215 | 216 | 205 | 208 | 212,400 | 208 |
| 2006-07-24 | 207 | 212 | 203 | 210 | 283,000 | 210 |
| 2006-07-21 | 206 | 210 | 203 | 207 | 246,700 | 207 |
| 2006-07-20 | 205 | 216 | 205 | 210 | 703,300 | 210 |
| 2006-07-19 | 206 | 208 | 199 | 203 | 518,900 | 203 |
| 2006-07-18 | 216 | 220 | 200 | 202 | 484,100 | 202 |
| 2006-07-14 | 218 | 224 | 216 | 218 | 346,500 | 218 |
| 2006-07-13 | 225 | 228 | 215 | 222 | 554,000 | 222 |
| 2006-07-12 | 229 | 231 | 225 | 227 | 345,700 | 227 |
| 2006-07-11 | 228 | 232 | 227 | 231 | 313,800 | 231 |
| 2006-07-10 | 230 | 232 | 225 | 231 | 1,041,900 | 231 |
| 2006-07-07 | 238 | 238 | 231 | 233 | 824,500 | 233 |
| 2006-07-06 | 239 | 239 | 235 | 238 | 457,600 | 238 |
| 2006-07-05 | 243 | 243 | 236 | 239 | 512,400 | 239 |
| 2006-07-04 | 250 | 251 | 242 | 245 | 855,300 | 245 |
| 2006-07-03 | 239 | 248 | 236 | 246 | 766,200 | 246 |
| 2006-06-30 | 233 | 236 | 233 | 235 | 561,200 | 235 |
| 2006-06-29 | 234 | 235 | 231 | 231 | 447,400 | 231 |
| 2006-06-28 | 237 | 237 | 228 | 234 | 1,071,300 | 234 |
| 2006-06-27 | 236 | 242 | 235 | 238 | 772,100 | 238 |
| 2006-06-26 | 236 | 238 | 234 | 236 | 261,200 | 236 |
| 2006-06-23 | 238 | 240 | 232 | 238 | 923,100 | 238 |
| 2006-06-22 | 238 | 243 | 235 | 240 | 606,800 | 240 |
| 2006-06-21 | 241 | 241 | 231 | 233 | 397,900 | 233 |
| 2006-06-20 | 240 | 240 | 235 | 240 | 330,300 | 240 |
| 2006-06-19 | 237 | 239 | 235 | 238 | 475,800 | 238 |
| 2006-06-16 | 238 | 241 | 230 | 234 | 1,202,400 | 234 |
| 2006-06-15 | 233 | 244 | 227 | 230 | 1,120,600 | 230 |
| 2006-06-14 | 232 | 241 | 230 | 235 | 504,700 | 235 |
| 2006-06-13 | 246 | 246 | 235 | 237 | 345,800 | 237 |
| 2006-06-12 | 234 | 249 | 234 | 248 | 385,700 | 248 |
| 2006-06-09 | 240 | 245 | 235 | 242 | 377,800 | 242 |
| 2006-06-08 | 247 | 251 | 228 | 241 | 739,000 | 241 |
| 2006-06-07 | 253 | 257 | 248 | 249 | 416,200 | 249 |
| 2006-06-06 | 251 | 262 | 250 | 253 | 643,400 | 253 |
| 2006-06-05 | 260 | 267 | 249 | 256 | 702,000 | 256 |
| 2006-06-02 | 262 | 269 | 250 | 260 | 454,100 | 260 |
| 2006-06-01 | 271 | 275 | 263 | 269 | 553,500 | 269 |
| 2006-05-31 | 260 | 268 | 257 | 265 | 439,600 | 265 |
| 2006-05-30 | 267 | 273 | 265 | 267 | 306,900 | 267 |
| 2006-05-29 | 266 | 276 | 264 | 270 | 598,900 | 270 |
| 2006-05-26 | 253 | 263 | 251 | 259 | 808,900 | 259 |
| 2006-05-25 | 257 | 263 | 245 | 253 | 746,000 | 253 |
| 2006-05-24 | 261 | 264 | 255 | 259 | 679,600 | 259 |
| 2006-05-23 | 268 | 272 | 261 | 261 | 647,300 | 261 |
| 2006-05-22 | 274 | 285 | 273 | 275 | 616,400 | 275 |
| 2006-05-19 | 275 | 277 | 269 | 272 | 654,400 | 272 |
| 2006-05-18 | 265 | 282 | 265 | 273 | 865,600 | 273 |
| 2006-05-17 | 279 | 285 | 279 | 283 | 699,000 | 283 |
| 2006-05-16 | 282 | 285 | 277 | 277 | 1,019,700 | 277 |
| 2006-05-15 | 286 | 291 | 277 | 278 | 1,221,800 | 278 |
| 2006-05-12 | 299 | 300 | 295 | 296 | 882,800 | 296 |
| 2006-05-11 | 301 | 305 | 299 | 299 | 774,100 | 299 |
| 2006-05-10 | 303 | 303 | 297 | 299 | 1,378,400 | 299 |
| 2006-05-09 | 318 | 320 | 302 | 304 | 1,257,000 | 304 |
| 2006-05-08 | 313 | 321 | 313 | 316 | 470,000 | 316 |
| 2006-05-02 | 311 | 313 | 309 | 312 | 215,100 | 312 |
| 2006-05-01 | 320 | 320 | 311 | 312 | 77,400 | 312 |
| 2006-04-28 | 316 | 316 | 309 | 315 | 206,800 | 315 |
| 2006-04-27 | 325 | 325 | 315 | 315 | 156,500 | 315 |
| 2006-04-26 | 317 | 330 | 317 | 324 | 173,000 | 324 |
| 2006-04-25 | 318 | 321 | 314 | 317 | 156,900 | 317 |
| 2006-04-24 | 326 | 326 | 306 | 308 | 362,500 | 308 |
| 2006-04-21 | 337 | 338 | 324 | 325 | 321,700 | 325 |
| 2006-04-20 | 340 | 341 | 337 | 337 | 92,000 | 337 |
| 2006-04-19 | 345 | 347 | 339 | 339 | 93,100 | 339 |
| 2006-04-18 | 325 | 344 | 325 | 343 | 202,200 | 343 |
| 2006-04-17 | 339 | 341 | 330 | 330 | 183,100 | 330 |
| 2006-04-14 | 342 | 348 | 336 | 338 | 266,100 | 338 |
| 2006-04-13 | 338 | 343 | 335 | 337 | 149,500 | 337 |
| 2006-04-12 | 340 | 344 | 337 | 340 | 187,400 | 340 |
| 2006-04-11 | 345 | 347 | 339 | 340 | 336,700 | 340 |
| 2006-04-10 | 346 | 353 | 340 | 342 | 673,800 | 342 |
| 2006-04-07 | 356 | 357 | 350 | 356 | 71,600 | 356 |
| 2006-04-06 | 344 | 356 | 344 | 355 | 117,200 | 355 |
| 2006-04-05 | 357 | 357 | 341 | 342 | 123,700 | 342 |
| 2006-04-04 | 357 | 357 | 352 | 353 | 105,500 | 353 |
| 2006-04-03 | 363 | 363 | 357 | 358 | 116,500 | 358 |
| 2006-03-31 | 365 | 365 | 361 | 361 | 125,600 | 361 |
| 2006-03-30 | 360 | 365 | 360 | 362 | 88,600 | 362 |
| 2006-03-29 | 359 | 362 | 358 | 360 | 114,900 | 360 |
| 2006-03-28 | 354 | 361 | 352 | 359 | 85,300 | 359 |
| 2006-03-27 | 356 | 360 | 353 | 359 | 102,800 | 359 |
| 2006-03-24 | 353 | 358 | 353 | 355 | 60,600 | 355 |
| 2006-03-23 | 359 | 359 | 355 | 356 | 80,600 | 356 |
| 2006-03-22 | 355 | 360 | 354 | 357 | 63,900 | 357 |
| 2006-03-20 | 356 | 361 | 356 | 359 | 62,500 | 359 |
| 2006-03-17 | 357 | 358 | 351 | 357 | 53,900 | 357 |
| 2006-03-16 | 361 | 364 | 353 | 354 | 124,600 | 354 |
| 2006-03-15 | 354 | 363 | 349 | 358 | 139,100 | 358 |
| 2006-03-14 | 355 | 359 | 338 | 347 | 238,200 | 347 |
| 2006-03-13 | 350 | 355 | 348 | 355 | 100,600 | 355 |
| 2006-03-10 | 341 | 349 | 339 | 343 | 183,200 | 343 |
| 2006-03-09 | 327 | 338 | 325 | 338 | 121,900 | 338 |
| 2006-03-08 | 330 | 334 | 325 | 328 | 115,800 | 328 |
| 2006-03-07 | 340 | 340 | 325 | 330 | 119,200 | 330 |
| 2006-03-06 | 320 | 338 | 320 | 336 | 134,300 | 336 |
| 2006-03-03 | 336 | 337 | 316 | 319 | 147,900 | 319 |
| 2006-03-02 | 346 | 347 | 331 | 331 | 101,800 | 331 |
| 2006-03-01 | 347 | 347 | 338 | 342 | 155,900 | 342 |
| 2006-02-28 | 340 | 351 | 336 | 342 | 169,900 | 342 |
| 2006-02-27 | 348 | 352 | 340 | 340 | 204,400 | 340 |
| 2006-02-24 | 355 | 357 | 340 | 343 | 192,500 | 343 |
| 2006-02-23 | 357 | 358 | 346 | 348 | 106,600 | 348 |
| 2006-02-22 | 347 | 379 | 340 | 344 | 306,100 | 344 |
| 2006-02-21 | 336 | 343 | 322 | 328 | 139,700 | 328 |
| 2006-02-20 | 338 | 347 | 319 | 321 | 233,200 | 321 |
| 2006-02-17 | 359 | 359 | 344 | 345 | 172,800 | 345 |
| 2006-02-16 | 360 | 365 | 340 | 344 | 123,300 | 344 |
| 2006-02-15 | 362 | 369 | 357 | 361 | 200,700 | 361 |
| 2006-02-14 | 345 | 363 | 345 | 362 | 204,800 | 362 |
| 2006-02-13 | 370 | 370 | 339 | 345 | 235,700 | 345 |
| 2006-02-10 | 376 | 377 | 360 | 371 | 232,600 | 371 |
| 2006-02-09 | 380 | 383 | 375 | 376 | 203,800 | 376 |
| 2006-02-08 | 379 | 385 | 377 | 377 | 171,900 | 377 |
| 2006-02-07 | 381 | 384 | 370 | 375 | 208,100 | 375 |
| 2006-02-06 | 385 | 389 | 380 | 381 | 145,000 | 381 |
| 2006-02-03 | 390 | 390 | 383 | 384 | 148,200 | 384 |
| 2006-02-02 | 390 | 401 | 390 | 391 | 206,400 | 391 |
| 2006-02-01 | 405 | 406 | 385 | 392 | 274,900 | 392 |
| 2006-01-31 | 402 | 410 | 402 | 408 | 181,300 | 408 |
| 2006-01-30 | 413 | 416 | 401 | 406 | 601,600 | 406 |
| 2006-01-27 | 395 | 435 | 394 | 423 | 1,470,500 | 423 |
| 2006-01-26 | 394 | 398 | 390 | 398 | 103,300 | 398 |
| 2006-01-25 | 387 | 394 | 387 | 389 | 81,400 | 389 |
| 2006-01-24 | 377 | 393 | 377 | 388 | 105,800 | 388 |
| 2006-01-23 | 387 | 399 | 380 | 382 | 149,900 | 382 |
| 2006-01-20 | 395 | 397 | 387 | 387 | 381,600 | 387 |
| 2006-01-19 | 368 | 393 | 368 | 389 | 171,700 | 389 |
| 2006-01-18 | 379 | 390 | 362 | 372 | 306,900 | 372 |
| 2006-01-17 | 399 | 400 | 388 | 389 | 183,000 | 389 |
| 2006-01-16 | 385 | 408 | 385 | 399 | 316,100 | 399 |
| 2006-01-13 | 389 | 398 | 387 | 390 | 196,200 | 390 |
| 2006-01-12 | 395 | 395 | 390 | 393 | 168,100 | 393 |
| 2006-01-11 | 398 | 402 | 390 | 395 | 237,900 | 395 |
| 2006-01-10 | 410 | 418 | 397 | 397 | 469,100 | 397 |
| 2006-01-06 | 383 | 408 | 382 | 395 | 464,200 | 395 |
| 2006-01-05 | 374 | 386 | 374 | 381 | 314,100 | 381 |
| 2006-01-04 | 368 | 378 | 362 | 373 | 197,200 | 373 |
分割・併合履歴 ： なし
