1719 安藤ハザマの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	103	104	100	100	352,600	100
2007-12-27	106	106	102	103	229,800	103
2007-12-26	102	106	101	105	369,700	105
2007-12-25	100	102	98	101	509,100	101
2007-12-21	100	101	98	100	560,700	100
2007-12-20	100	102	99	102	830,100	102
2007-12-19	106	106	101	101	469,200	101
2007-12-18	105	108	104	106	444,600	106
2007-12-17	110	110	106	110	491,300	110
2007-12-14	111	113	110	110	288,400	110
2007-12-13	113	114	111	111	184,700	111
2007-12-12	116	116	111	112	432,100	112
2007-12-11	117	118	115	116	207,200	116
2007-12-10	117	118	115	117	260,900	117
2007-12-07	116	119	116	118	328,200	118
2007-12-06	118	120	116	117	426,500	117
2007-12-05	120	120	115	118	375,600	118
2007-12-04	121	121	117	120	250,300	120
2007-12-03	125	125	120	123	261,200	123
2007-11-30	121	124	120	123	170,400	123
2007-11-29	122	124	120	123	290,400	123
2007-11-28	120	123	120	121	167,700	121
2007-11-27	119	122	116	120	169,600	120
2007-11-26	122	122	113	121	233,800	121
2007-11-22	116	123	116	120	317,100	120
2007-11-21	118	121	115	119	255,200	119
2007-11-20	120	121	106	118	566,200	118
2007-11-19	123	126	120	121	159,200	121
2007-11-16	127	128	119	125	309,800	125
2007-11-15	130	131	128	130	159,000	130
2007-11-14	131	132	126	129	349,000	129
2007-11-13	131	133	130	130	143,200	130
2007-11-12	135	136	129	135	198,300	135
2007-11-09	137	140	136	138	199,700	138
2007-11-08	135	137	133	135	216,400	135
2007-11-07	141	141	139	139	84,700	139
2007-11-06	139	143	139	141	201,200	141
2007-11-05	144	144	139	140	161,600	140
2007-11-02	140	143	140	143	142,800	143
2007-11-01	142	143	141	143	223,200	143
2007-10-31	140	141	139	141	235,400	141
2007-10-30	137	141	136	137	545,000	137
2007-10-29	140	143	135	135	420,200	135
2007-10-26	133	145	133	138	348,400	138
2007-10-25	138	139	135	135	111,600	135
2007-10-24	137	139	136	139	72,000	139
2007-10-23	135	138	134	138	47,600	138
2007-10-22	135	136	131	136	78,400	136
2007-10-19	139	140	135	138	187,200	138
2007-10-18	135	140	135	140	202,700	140
2007-10-17	134	139	134	135	175,400	135
2007-10-16	140	140	137	138	155,400	138
2007-10-15	137	140	136	140	124,000	140
2007-10-12	137	139	136	137	116,300	137
2007-10-11	136	138	136	137	94,900	137
2007-10-10	138	138	135	137	107,800	137
2007-10-09	137	137	134	136	257,500	136
2007-10-05	136	137	133	135	162,800	135
2007-10-04	134	135	131	132	171,000	132
2007-10-03	138	139	133	136	175,800	136
2007-10-02	140	140	134	138	150,800	138
2007-10-01	140	140	137	139	130,200	139
2007-09-28	136	139	132	135	124,400	135
2007-09-27	131	140	129	140	287,100	140
2007-09-26	127	131	127	131	73,500	131
2007-09-25	128	129	127	129	112,200	129
2007-09-21	129	130	126	128	129,100	128
2007-09-20	133	133	127	129	165,200	129
2007-09-19	128	131	128	131	125,600	131
2007-09-18	128	129	127	127	94,100	127
2007-09-14	128	131	126	130	268,000	130
2007-09-13	127	129	125	127	213,000	127
2007-09-12	131	133	129	129	123,600	129
2007-09-11	131	131	129	130	159,600	130
2007-09-10	134	134	130	132	208,700	132
2007-09-07	133	136	133	135	124,100	135
2007-09-06	134	135	133	135	73,800	135
2007-09-05	138	138	134	135	136,100	135
2007-09-04	134	137	133	137	303,200	137
2007-09-03	138	139	135	137	150,200	137
2007-08-31	137	138	135	138	112,600	138
2007-08-30	138	139	135	137	192,700	137
2007-08-29	136	137	133	135	175,300	135
2007-08-28	139	140	137	138	73,300	138
2007-08-27	140	142	138	138	150,000	138
2007-08-24	139	139	137	138	84,500	138
2007-08-23	139	140	138	139	156,900	139
2007-08-22	136	138	134	135	114,200	135
2007-08-21	135	138	135	137	110,200	137
2007-08-20	137	138	134	134	143,000	134
2007-08-17	135	138	133	133	277,300	133
2007-08-16	139	139	135	139	455,300	139
2007-08-15	140	142	139	139	251,300	139
2007-08-14	138	141	138	140	74,200	140
2007-08-13	138	140	135	137	321,800	137
2007-08-10	145	145	132	138	599,800	138
2007-08-09	145	145	141	144	487,700	144
2007-08-08	145	146	143	145	266,200	145
2007-08-07	146	147	144	145	226,800	145
2007-08-06	149	162	146	148	1,846,400	148
2007-08-03	145	145	143	144	62,300	144
2007-08-02	145	145	143	145	96,100	145
2007-08-01	148	148	145	145	127,600	145
2007-07-31	148	148	146	148	44,600	148
2007-07-30	146	146	142	146	211,600	146
2007-07-27	146	148	144	145	256,900	145
2007-07-26	149	151	148	148	254,500	148
2007-07-25	151	152	150	150	150,700	150
2007-07-24	151	153	150	152	190,100	152
2007-07-23	152	162	151	153	1,100,300	153
2007-07-20	150	151	148	148	103,800	148
2007-07-19	152	153	145	148	293,700	148
2007-07-18	154	154	150	152	208,900	152
2007-07-17	157	158	152	155	194,300	155
2007-07-13	154	156	154	155	85,300	155
2007-07-12	155	157	153	154	144,300	154
2007-07-11	155	156	153	154	201,800	154
2007-07-10	159	159	156	156	98,200	156
2007-07-09	159	159	157	158	157,800	158
2007-07-06	158	159	157	159	54,200	159
2007-07-05	159	160	158	159	100,000	159
2007-07-04	158	158	156	157	135,800	157
2007-07-03	159	160	157	157	207,400	157
2007-07-02	160	160	158	158	365,600	158
2007-06-29	157	158	156	158	112,700	158
2007-06-28	156	159	156	158	90,000	158
2007-06-27	158	159	156	156	73,600	156
2007-06-26	159	160	158	158	85,000	158
2007-06-25	159	161	158	159	115,700	159
2007-06-22	160	160	158	160	213,000	160
2007-06-21	160	160	158	160	275,400	160
2007-06-20	158	160	158	159	177,100	159
2007-06-19	156	161	155	158	334,100	158
2007-06-18	154	157	152	157	264,000	157
2007-06-15	157	157	152	152	184,400	152
2007-06-14	154	156	152	155	103,300	155
2007-06-13	152	154	150	153	228,600	153
2007-06-12	157	157	150	152	161,200	152
2007-06-11	161	162	157	157	302,000	157
2007-06-08	157	158	156	158	438,600	158
2007-06-07	156	165	156	161	734,300	161
2007-06-06	147	156	146	156	740,000	156
2007-06-05	147	147	145	147	154,200	147
2007-06-04	145	146	143	144	265,400	144
2007-06-01	144	145	143	145	175,800	145
2007-05-31	142	144	142	144	169,200	144
2007-05-30	144	145	142	144	272,500	144
2007-05-29	141	143	141	142	171,800	142
2007-05-28	143	143	139	140	342,200	140
2007-05-25	146	146	142	143	213,000	143
2007-05-24	144	146	143	146	118,000	146
2007-05-23	144	145	143	144	177,400	144
2007-05-22	140	143	140	143	197,900	143
2007-05-21	143	144	141	141	157,300	141
2007-05-18	147	147	144	144	92,000	144
2007-05-17	145	149	145	146	159,100	146
2007-05-16	147	147	144	145	106,300	145
2007-05-15	149	149	144	144	387,900	144
2007-05-14	154	155	149	149	396,600	149
2007-05-11	151	151	148	149	256,300	149
2007-05-10	154	154	151	151	137,200	151
2007-05-09	153	155	151	152	140,200	152
2007-05-08	155	155	153	154	173,400	154
2007-05-07	150	154	149	154	294,300	154
2007-05-02	149	149	147	148	109,100	148
2007-05-01	150	150	148	149	142,300	149
2007-04-27	147	149	146	148	125,000	148
2007-04-26	146	148	145	148	109,500	148
2007-04-25	147	148	143	144	161,300	144
2007-04-24	143	147	142	147	310,000	147
2007-04-23	143	148	143	143	286,800	143
2007-04-20	151	152	144	146	477,900	146
2007-04-19	152	152	150	151	138,600	151
2007-04-18	150	153	150	152	278,100	152
2007-04-17	155	156	148	150	559,000	150
2007-04-16	157	159	155	156	218,400	156
2007-04-13	159	160	157	157	316,800	157
2007-04-12	159	160	158	159	121,600	159
2007-04-11	160	161	159	160	181,300	160
2007-04-10	159	160	158	159	149,500	159
2007-04-09	158	160	158	160	161,400	160
2007-04-06	157	159	157	158	152,000	158
2007-04-05	160	160	158	159	246,300	159
2007-04-04	157	160	157	159	215,000	159
2007-04-03	155	157	154	156	153,500	156
2007-04-02	160	161	156	156	240,200	156
2007-03-30	157	159	157	159	233,200	159
2007-03-29	156	157	153	156	148,900	156
2007-03-28	156	158	156	156	105,300	156
2007-03-27	158	159	155	158	120,700	158
2007-03-26	160	161	153	158	456,500	158
2007-03-23	162	163	159	160	237,500	160
2007-03-22	159	163	159	162	182,100	162
2007-03-20	160	161	159	159	79,400	159
2007-03-19	158	161	156	159	207,000	159
2007-03-16	162	162	159	159	225,700	159
2007-03-15	163	163	161	161	167,200	161
2007-03-14	165	165	162	162	185,800	162
2007-03-13	169	169	165	165	212,100	165
2007-03-12	165	169	165	168	264,700	168
2007-03-09	167	167	164	165	247,200	165
2007-03-08	161	165	161	165	256,600	165
2007-03-07	164	166	162	162	313,100	162
2007-03-06	157	164	157	164	408,800	164
2007-03-05	170	170	160	162	459,100	162
2007-03-02	169	169	165	169	227,200	169
2007-03-01	176	176	166	168	597,200	168
2007-02-28	160	171	160	171	681,500	171
2007-02-27	176	179	172	175	899,000	175
2007-02-26	167	172	166	172	657,600	172
2007-02-23	166	167	161	165	372,600	165
2007-02-22	161	166	161	166	506,200	166
2007-02-21	161	162	160	161	153,500	161
2007-02-20	162	163	160	162	186,800	162
2007-02-19	161	163	160	161	385,800	161
2007-02-16	162	163	160	162	211,200	162
2007-02-15	162	162	159	162	199,400	162
2007-02-14	160	161	159	160	248,700	160
2007-02-13	160	162	159	161	165,000	161
2007-02-09	160	161	158	160	282,200	160
2007-02-08	160	163	156	163	468,000	163
2007-02-07	164	165	163	163	130,600	163
2007-02-06	167	167	162	163	313,100	163
2007-02-05	166	167	163	164	258,200	164
2007-02-02	161	165	161	164	153,200	164
2007-02-01	163	163	161	163	214,100	163
2007-01-31	161	163	160	162	294,900	162
2007-01-30	168	169	160	161	424,800	161
2007-01-29	162	167	160	165	252,700	165
2007-01-26	162	165	160	164	302,800	164
2007-01-25	170	171	165	165	284,800	165
2007-01-24	169	171	169	170	297,700	170
2007-01-23	171	172	169	169	499,000	169
2007-01-22	171	173	170	170	617,900	170
2007-01-19	167	169	166	168	518,900	168
2007-01-18	163	166	162	165	407,300	165
2007-01-17	163	163	161	162	440,000	162
2007-01-16	160	162	159	161	315,200	161
2007-01-15	157	161	156	158	378,400	158
2007-01-12	152	156	152	156	421,200	156
2007-01-11	153	163	149	151	2,266,900	151
2007-01-10	153	154	151	152	209,400	152
2007-01-09	155	155	150	154	321,200	154
2007-01-05	157	157	154	154	398,600	154
2007-01-04	155	156	152	153	373,800	153

分割・併合履歴：なし

1719 安藤ハザマ の時系列データ [2007年度]

1719 安藤ハザマの時系列データ [2007年度]