1719 安藤ハザマの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	80	82	80	81	79,400	81
2008-12-29	80	81	79	80	76,000	80
2008-12-26	80	81	78	81	78,800	81
2008-12-25	77	80	77	80	53,000	80
2008-12-24	79	80	78	79	66,700	79
2008-12-22	80	81	79	80	122,300	80
2008-12-19	81	81	80	80	111,200	80
2008-12-18	81	84	81	81	100,300	81
2008-12-17	85	85	80	83	83,800	83
2008-12-16	83	84	82	84	46,100	84
2008-12-15	84	86	82	83	65,500	83
2008-12-12	86	86	82	82	248,900	82
2008-12-11	85	85	84	85	52,400	85
2008-12-10	85	85	83	84	188,100	84
2008-12-09	83	84	82	84	72,900	84
2008-12-08	81	83	81	83	118,900	83
2008-12-05	80	81	78	81	124,000	81
2008-12-04	80	81	79	80	115,900	80
2008-12-03	79	81	78	80	178,100	80
2008-12-02	79	82	78	78	256,800	78
2008-12-01	81	81	78	79	185,700	79
2008-11-28	79	81	78	80	200,800	80
2008-11-27	77	80	77	80	52,300	80
2008-11-26	79	80	77	78	59,500	78
2008-11-25	82	82	76	81	93,400	81
2008-11-21	77	79	74	79	231,500	79
2008-11-20	80	81	76	76	166,000	76
2008-11-19	82	82	79	81	67,300	81
2008-11-18	81	82	79	79	134,900	79
2008-11-17	79	82	76	81	94,500	81
2008-11-14	83	84	79	80	146,200	80
2008-11-13	80	82	79	81	132,600	81
2008-11-12	83	83	81	81	35,000	81
2008-11-11	84	85	83	83	94,800	83
2008-11-10	86	87	84	85	236,000	85
2008-11-07	85	88	82	83	276,000	83
2008-11-06	85	88	84	87	164,100	87
2008-11-05	86	87	84	87	182,000	87
2008-11-04	82	84	82	83	183,800	83
2008-10-31	80	84	79	82	309,100	82
2008-10-30	79	85	75	75	454,200	75
2008-10-29	79	82	77	80	208,000	80
2008-10-28	73	79	72	75	148,000	75
2008-10-27	80	83	72	72	333,200	72
2008-10-24	80	80	77	80	174,000	80
2008-10-23	76	80	75	80	135,500	80
2008-10-22	80	80	78	79	99,300	79
2008-10-21	78	80	77	80	115,000	80
2008-10-20	77	80	77	78	98,100	78
2008-10-17	77	81	74	81	160,100	81
2008-10-16	74	78	70	73	164,400	73
2008-10-15	79	81	77	79	114,500	79
2008-10-14	75	83	75	83	193,500	83
2008-10-10	77	77	66	72	278,800	72
2008-10-09	69	75	66	74	301,000	74
2008-10-08	76	79	65	74	275,800	74
2008-10-07	75	79	75	78	226,300	78
2008-10-06	83	83	77	80	196,800	80
2008-10-03	81	83	80	83	117,800	83
2008-10-02	85	85	83	83	49,200	83
2008-10-01	87	87	84	85	98,500	85
2008-09-30	79	83	79	83	97,100	83
2008-09-29	83	85	81	82	79,900	82
2008-09-26	85	85	81	85	116,100	85
2008-09-25	84	85	83	85	50,400	85
2008-09-24	85	86	84	85	80,400	85
2008-09-22	90	90	85	85	134,200	85
2008-09-19	83	86	83	85	96,900	85
2008-09-18	82	86	81	82	131,000	82
2008-09-17	85	86	84	86	86,900	86
2008-09-16	81	87	80	87	157,800	87
2008-09-12	86	89	85	89	136,600	89
2008-09-11	87	88	86	87	103,500	87
2008-09-10	86	87	83	87	287,900	87
2008-09-09	82	83	81	83	106,600	83
2008-09-08	83	84	80	83	154,500	83
2008-09-05	76	80	75	79	223,000	79
2008-09-04	81	83	80	80	179,700	80
2008-09-03	79	81	78	80	189,500	80
2008-09-02	77	80	75	78	728,200	78
2008-09-01	92	92	84	84	368,300	84
2008-08-29	91	94	89	92	176,600	92
2008-08-28	93	93	91	92	82,400	92
2008-08-27	95	97	93	93	200,200	93
2008-08-26	95	98	95	98	56,000	98
2008-08-25	94	98	94	98	123,100	98
2008-08-22	95	95	93	95	66,600	95
2008-08-21	93	94	91	93	56,300	93
2008-08-20	92	94	92	93	84,200	93
2008-08-19	92	93	91	92	163,600	92
2008-08-18	92	95	91	95	189,900	95
2008-08-15	95	95	88	91	296,200	91
2008-08-14	100	100	97	97	127,400	97
2008-08-13	104	105	101	101	94,000	101
2008-08-12	106	108	104	104	134,000	104
2008-08-11	110	111	106	107	95,600	107
2008-08-08	114	114	107	109	174,600	109
2008-08-07	108	108	105	107	108,000	107
2008-08-06	108	111	106	107	149,400	107
2008-08-05	114	115	106	107	181,000	107
2008-08-04	113	116	113	114	76,400	114
2008-08-01	117	119	114	114	132,400	114
2008-07-31	115	117	114	117	140,600	117
2008-07-30	113	115	113	115	88,600	115
2008-07-29	112	113	112	112	52,400	112
2008-07-28	112	114	112	112	81,200	112
2008-07-25	113	115	112	112	91,900	112
2008-07-24	114	115	114	115	87,700	115
2008-07-23	115	115	112	112	110,900	112
2008-07-22	116	116	113	115	121,300	115
2008-07-18	116	117	110	112	117,700	112
2008-07-17	116	117	115	116	64,600	116
2008-07-16	116	117	114	116	178,000	116
2008-07-15	117	117	116	117	69,800	117
2008-07-14	119	119	117	117	91,300	117
2008-07-11	116	119	116	119	73,800	119
2008-07-10	119	119	117	117	151,500	117
2008-07-09	116	117	115	117	88,100	117
2008-07-08	119	119	115	115	78,000	115
2008-07-07	116	118	116	118	98,600	118
2008-07-04	116	118	115	118	118,000	118
2008-07-03	114	117	114	117	185,200	117
2008-07-02	118	118	116	116	63,500	116
2008-07-01	120	120	118	119	119,900	119
2008-06-30	120	125	114	118	471,400	118
2008-06-27	117	119	117	118	163,600	118
2008-06-26	120	122	120	121	93,600	121
2008-06-25	122	122	118	122	147,100	122
2008-06-24	117	122	117	122	148,000	122
2008-06-23	117	118	115	116	86,800	116
2008-06-20	121	122	118	118	168,000	118
2008-06-19	122	123	120	120	159,700	120
2008-06-18	126	126	122	123	158,900	123
2008-06-17	123	126	122	125	177,100	125
2008-06-16	124	127	121	121	303,300	121
2008-06-13	123	125	119	123	375,000	123
2008-06-12	119	123	118	123	498,600	123
2008-06-11	116	119	116	117	116,100	117
2008-06-10	119	120	115	118	189,200	118
2008-06-09	112	117	111	117	135,700	117
2008-06-06	118	118	116	116	131,000	116
2008-06-05	113	116	113	116	169,600	116
2008-06-04	112	114	110	114	271,100	114
2008-06-03	115	115	111	113	192,000	113
2008-06-02	117	117	114	115	182,100	115
2008-05-30	118	119	115	118	212,000	118
2008-05-29	117	120	117	118	187,400	118
2008-05-28	120	121	118	118	167,100	118
2008-05-27	120	120	117	119	86,200	119
2008-05-26	116	121	116	117	187,600	117
2008-05-23	118	119	115	116	123,200	116
2008-05-22	115	121	113	118	409,400	118
2008-05-21	113	119	112	115	248,600	115
2008-05-20	117	118	112	114	410,500	114
2008-05-19	110	121	109	118	1,328,800	118
2008-05-16	107	107	105	106	80,100	106
2008-05-15	105	106	104	105	110,900	105
2008-05-14	104	105	103	103	69,300	103
2008-05-13	105	105	103	104	55,600	104
2008-05-12	104	105	103	105	40,800	105
2008-05-09	106	106	103	103	134,200	103
2008-05-08	104	105	102	103	75,700	103
2008-05-07	102	105	101	103	240,800	103
2008-05-02	101	102	100	102	72,700	102
2008-05-01	102	102	100	100	115,100	100
2008-04-30	99	101	99	101	97,400	101
2008-04-28	100	101	99	100	59,300	100
2008-04-25	99	100	99	100	81,500	100
2008-04-24	100	100	99	99	64,900	99
2008-04-23	100	101	99	100	126,400	100
2008-04-22	101	102	100	102	41,300	102
2008-04-21	100	102	100	102	74,600	102
2008-04-18	101	102	99	102	83,100	102
2008-04-17	100	100	99	100	64,100	100
2008-04-16	99	101	98	98	105,900	98
2008-04-15	100	102	98	99	145,200	99
2008-04-14	102	102	100	102	90,000	102
2008-04-11	102	104	102	103	66,700	103
2008-04-10	107	110	102	104	309,100	104
2008-04-09	104	105	103	104	53,100	104
2008-04-08	106	106	104	104	51,800	104
2008-04-07	106	106	104	105	73,300	105
2008-04-04	104	104	102	104	71,100	104
2008-04-03	102	104	102	104	70,000	104
2008-04-02	107	107	103	104	122,700	104
2008-04-01	106	107	104	107	140,000	107
2008-03-31	108	108	104	108	154,000	108
2008-03-28	104	106	101	106	242,900	106
2008-03-27	104	106	104	104	44,200	104
2008-03-26	105	106	104	106	77,900	106
2008-03-25	103	105	102	105	93,900	105
2008-03-24	101	104	101	102	90,700	102
2008-03-21	102	102	100	102	76,800	102
2008-03-19	100	101	98	101	73,500	101
2008-03-18	94	99	93	99	70,900	99
2008-03-17	95	96	92	96	155,700	96
2008-03-14	99	103	98	98	196,700	98
2008-03-13	103	103	100	100	53,000	100
2008-03-12	102	103	101	102	48,400	102
2008-03-11	100	101	99	101	91,900	101
2008-03-10	103	103	101	101	84,300	101
2008-03-07	105	105	102	102	80,900	102
2008-03-06	105	105	103	105	72,400	105
2008-03-05	101	104	101	102	142,000	102
2008-03-04	100	104	100	104	200,800	104
2008-03-03	101	114	101	103	1,303,300	103
2008-02-29	99	100	98	99	82,800	99
2008-02-28	102	102	100	101	57,800	101
2008-02-27	103	103	101	102	67,200	102
2008-02-26	103	103	101	101	76,800	101
2008-02-25	100	102	100	101	115,300	101
2008-02-22	100	101	99	101	68,300	101
2008-02-21	101	101	99	101	53,200	101
2008-02-20	100	101	99	99	146,200	99
2008-02-19	100	101	99	101	110,800	101
2008-02-18	99	100	97	99	159,100	99
2008-02-15	97	97	96	96	163,700	96
2008-02-14	99	100	98	98	102,800	98
2008-02-13	99	99	98	99	81,700	99
2008-02-12	101	101	98	98	192,700	98
2008-02-08	109	109	103	105	185,400	105
2008-02-07	107	108	103	106	157,600	106
2008-02-06	110	110	106	106	148,900	106
2008-02-05	110	111	109	111	203,700	111
2008-02-04	106	110	106	110	186,100	110
2008-02-01	108	108	106	106	132,400	106
2008-01-31	105	107	103	106	326,300	106
2008-01-30	103	105	102	105	190,500	105
2008-01-29	101	103	98	103	204,900	103
2008-01-28	100	101	97	100	241,400	100
2008-01-25	95	99	94	99	181,500	99
2008-01-24	92	96	92	96	169,500	96
2008-01-23	90	92	88	92	349,900	92
2008-01-22	89	90	85	86	286,600	86
2008-01-21	91	93	89	89	114,300	89
2008-01-18	85	93	85	91	305,300	91
2008-01-17	87	91	86	88	390,700	88
2008-01-16	95	95	88	88	362,600	88
2008-01-15	96	97	95	95	277,800	95
2008-01-11	97	98	96	96	303,900	96
2008-01-10	100	100	97	99	240,000	99
2008-01-09	98	98	96	97	245,000	97
2008-01-08	98	100	98	99	213,700	99
2008-01-07	100	100	98	100	220,500	100
2008-01-04	102	102	96	100	303,900	100

分割・併合履歴：なし

1719 安藤ハザマ の時系列データ [2008年度]

1719 安藤ハザマの時系列データ [2008年度]