1719 安藤ハザマの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	82	83	79	83	142,300	83
2009-12-29	80	82	79	82	104,400	82
2009-12-28	80	80	78	78	69,700	78
2009-12-25	78	79	77	79	126,100	79
2009-12-24	78	79	77	78	75,200	78
2009-12-22	80	80	78	78	160,200	78
2009-12-21	82	82	79	79	63,500	79
2009-12-18	79	81	79	81	47,500	81
2009-12-17	81	82	79	80	76,400	80
2009-12-16	81	83	80	81	83,700	81
2009-12-15	81	82	81	81	27,900	81
2009-12-14	81	82	80	81	59,800	81
2009-12-11	82	83	81	83	101,200	83
2009-12-10	86	86	80	80	170,100	80
2009-12-09	80	83	80	83	80,000	83
2009-12-08	82	83	80	82	60,500	82
2009-12-07	84	84	81	81	84,000	81
2009-12-04	80	82	79	80	85,800	80
2009-12-03	81	83	80	83	144,800	83
2009-12-02	81	82	80	80	49,500	80
2009-12-01	81	82	79	81	144,300	81
2009-11-30	76	80	76	80	118,700	80
2009-11-27	77	79	75	76	143,100	76
2009-11-26	79	80	77	77	81,100	77
2009-11-25	76	80	76	80	99,700	80
2009-11-24	77	77	76	77	69,300	77
2009-11-20	76	78	75	76	186,800	76
2009-11-19	79	79	76	76	114,900	76
2009-11-18	80	81	77	80	287,500	80
2009-11-17	80	83	79	80	177,700	80
2009-11-16	84	85	81	81	234,000	81
2009-11-13	89	92	83	84	421,900	84
2009-11-12	96	98	88	90	534,000	90
2009-11-11	96	97	95	95	101,400	95
2009-11-10	99	100	93	96	332,300	96
2009-11-09	96	97	95	97	147,300	97
2009-11-06	98	98	95	95	117,800	95
2009-11-05	96	97	95	97	161,000	97
2009-11-04	94	96	93	96	142,700	96
2009-11-02	95	97	93	95	210,100	95
2009-10-30	100	101	95	97	760,200	97
2009-10-29	99	103	98	101	1,067,200	101
2009-10-28	95	103	95	99	754,200	99
2009-10-27	100	100	94	96	501,300	96
2009-10-26	102	108	97	100	3,220,500	100
2009-10-23	85	113	84	103	4,187,400	103
2009-10-22	84	86	84	86	61,200	86
2009-10-21	84	86	83	86	67,700	86
2009-10-20	86	87	84	85	106,300	85
2009-10-19	86	87	85	87	49,200	87
2009-10-16	88	88	86	86	79,700	86
2009-10-15	86	88	86	88	92,800	88
2009-10-14	87	88	86	87	102,300	87
2009-10-13	88	88	87	88	154,000	88
2009-10-09	93	93	89	89	175,100	89
2009-10-08	91	92	90	92	86,200	92
2009-10-07	91	91	89	91	106,000	91
2009-10-06	90	92	89	91	80,400	91
2009-10-05	92	92	87	90	163,200	90
2009-10-02	91	91	88	91	111,200	91
2009-10-01	95	95	92	94	90,600	94
2009-09-30	91	94	90	94	105,900	94
2009-09-29	90	92	88	91	94,900	91
2009-09-28	87	92	87	91	110,400	91
2009-09-25	95	96	90	91	137,400	91
2009-09-24	100	103	75	93	416,200	93
2009-09-18	100	101	99	101	98,700	101
2009-09-17	100	103	100	101	96,300	101
2009-09-16	103	105	96	97	198,500	97
2009-09-15	102	105	102	103	91,300	103
2009-09-14	105	106	102	105	75,200	105
2009-09-11	111	112	104	108	408,900	108
2009-09-10	107	119	107	111	1,306,500	111
2009-09-09	100	104	99	102	143,200	102
2009-09-08	97	99	96	99	51,000	99
2009-09-07	101	103	97	98	112,700	98
2009-09-04	104	105	101	102	95,900	102
2009-09-03	107	108	104	104	98,600	104
2009-09-02	107	108	105	106	66,700	106
2009-09-01	110	110	107	108	96,800	108
2009-08-31	109	111	109	109	77,900	109
2009-08-28	107	109	106	108	151,700	108
2009-08-27	110	110	108	108	112,000	108
2009-08-26	111	111	109	110	70,000	110
2009-08-25	111	111	110	110	48,100	110
2009-08-24	111	113	110	111	78,900	111
2009-08-21	111	111	109	110	53,600	110
2009-08-20	109	112	109	111	61,200	111
2009-08-19	109	112	109	110	75,600	110
2009-08-18	109	111	108	109	281,700	109
2009-08-17	113	114	112	113	108,500	113
2009-08-14	114	115	113	113	118,200	113
2009-08-13	114	116	113	114	116,500	114
2009-08-12	117	117	115	115	50,300	115
2009-08-11	118	119	115	117	66,800	117
2009-08-10	120	120	117	119	155,300	119
2009-08-07	114	118	114	118	98,500	118
2009-08-06	115	116	114	114	47,000	114
2009-08-05	118	119	114	114	105,000	114
2009-08-04	117	118	115	118	107,800	118
2009-08-03	118	119	113	116	91,900	116
2009-07-31	115	116	111	113	66,100	113
2009-07-30	115	116	113	113	47,500	113
2009-07-29	117	117	114	114	35,500	114
2009-07-28	118	120	114	117	115,200	117
2009-07-27	120	120	117	118	62,100	118
2009-07-24	119	121	117	120	136,500	120
2009-07-23	112	117	112	116	158,100	116
2009-07-22	109	112	109	112	150,600	112
2009-07-21	112	112	109	109	47,100	109
2009-07-17	111	111	108	108	69,100	108
2009-07-16	107	111	107	109	81,400	109
2009-07-15	110	111	107	107	69,800	107
2009-07-14	111	113	110	111	109,400	111
2009-07-13	115	115	110	111	154,200	111
2009-07-10	119	119	117	118	208,700	118
2009-07-09	118	119	117	118	117,500	118
2009-07-08	119	119	116	119	185,000	119
2009-07-07	117	119	116	117	98,100	117
2009-07-06	117	119	116	119	90,900	119
2009-07-03	116	119	115	118	81,600	118
2009-07-02	120	120	117	117	95,000	117
2009-07-01	121	121	118	118	134,000	118
2009-06-30	117	120	117	120	114,900	120
2009-06-29	122	122	115	117	182,000	117
2009-06-26	120	120	117	119	112,800	119
2009-06-25	116	120	115	118	133,500	118
2009-06-24	114	115	113	115	146,900	115
2009-06-23	112	115	112	113	104,900	113
2009-06-22	114	116	114	115	109,900	115
2009-06-19	118	118	114	114	107,000	114
2009-06-18	117	118	115	116	131,300	116
2009-06-17	113	117	112	117	200,100	117
2009-06-16	117	117	113	113	284,100	113
2009-06-15	113	120	112	118	518,500	118
2009-06-12	116	116	114	114	287,900	114
2009-06-11	115	116	113	115	175,700	115
2009-06-10	115	116	114	115	226,600	115
2009-06-09	115	115	113	115	244,900	115
2009-06-08	114	118	113	117	390,500	117
2009-06-05	115	117	112	113	588,100	113
2009-06-04	107	107	106	107	140,300	107
2009-06-03	105	107	104	107	203,400	107
2009-06-02	106	107	104	104	137,100	104
2009-06-01	106	107	104	105	186,800	105
2009-05-29	107	108	105	105	153,800	105
2009-05-28	106	109	105	107	145,500	107
2009-05-27	107	109	106	108	310,900	108
2009-05-26	107	109	101	105	267,600	105
2009-05-25	102	105	102	105	315,400	105
2009-05-22	102	105	99	102	768,600	102
2009-05-21	92	108	91	105	1,166,300	105
2009-05-20	91	92	90	92	168,500	92
2009-05-19	88	90	88	90	142,700	90
2009-05-18	93	93	87	87	331,900	87
2009-05-15	89	94	88	91	401,000	91
2009-05-14	89	90	88	88	95,700	88
2009-05-13	89	91	89	90	64,100	90
2009-05-12	88	90	88	88	83,700	88
2009-05-11	91	92	89	89	148,800	89
2009-05-08	91	91	90	91	203,400	91
2009-05-07	91	91	88	90	206,000	90
2009-05-01	86	87	86	86	143,700	86
2009-04-30	88	89	86	86	143,200	86
2009-04-28	91	91	87	87	112,500	87
2009-04-27	90	92	89	91	191,500	91
2009-04-24	88	89	87	87	129,400	87
2009-04-23	88	88	86	88	148,800	88
2009-04-22	92	93	88	89	241,900	89
2009-04-21	93	93	91	93	168,400	93
2009-04-20	97	97	94	95	72,700	95
2009-04-17	98	98	93	94	94,900	94
2009-04-16	98	99	92	94	220,800	94
2009-04-15	98	99	96	96	169,000	96
2009-04-14	98	98	96	97	157,000	97
2009-04-13	97	98	96	97	139,800	97
2009-04-10	97	97	95	96	242,900	96
2009-04-09	98	98	93	96	634,800	96
2009-04-08	86	102	85	95	2,350,900	95
2009-04-07	84	85	83	84	270,200	84
2009-04-06	85	85	83	84	175,300	84
2009-04-03	85	86	84	85	127,800	85
2009-04-02	85	85	83	85	143,600	85
2009-04-01	84	85	82	85	137,400	85
2009-03-31	82	84	82	83	98,300	83
2009-03-30	83	85	82	83	122,400	83
2009-03-27	83	85	83	85	200,100	85
2009-03-26	84	85	83	83	115,300	83
2009-03-25	85	85	82	84	143,200	84
2009-03-24	85	85	83	85	144,600	85
2009-03-23	83	85	83	85	106,400	85
2009-03-19	82	84	81	84	52,000	84
2009-03-18	81	83	80	81	80,900	81
2009-03-17	83	83	81	81	156,200	81
2009-03-16	83	84	80	83	91,000	83
2009-03-13	83	84	81	82	278,900	82
2009-03-12	80	81	79	80	91,700	80
2009-03-11	80	81	79	81	39,300	81
2009-03-10	81	81	79	80	158,600	80
2009-03-09	78	81	78	80	103,100	80
2009-03-06	80	80	79	79	125,800	79
2009-03-05	80	80	78	80	130,600	80
2009-03-04	79	80	78	80	68,400	80
2009-03-03	79	80	78	80	26,600	80
2009-03-02	81	81	78	80	94,800	80
2009-02-27	79	81	78	81	92,700	81
2009-02-26	79	80	77	79	87,700	79
2009-02-25	78	79	78	79	38,200	79
2009-02-24	78	79	77	78	69,600	78
2009-02-23	79	79	78	79	65,800	79
2009-02-20	80	81	79	80	84,500	80
2009-02-19	80	80	79	80	57,100	80
2009-02-18	79	81	79	80	36,200	80
2009-02-17	79	81	79	80	36,000	80
2009-02-16	80	81	79	81	59,300	81
2009-02-13	79	80	79	79	43,200	79
2009-02-12	79	80	79	80	35,400	80
2009-02-10	80	81	79	79	152,600	79
2009-02-09	79	80	78	78	70,900	78
2009-02-06	79	80	78	78	36,200	78
2009-02-05	81	82	78	78	158,400	78
2009-02-04	79	80	79	80	48,900	80
2009-02-03	79	80	79	80	16,200	80
2009-02-02	81	81	79	80	97,500	80
2009-01-30	80	81	79	81	65,500	81
2009-01-29	81	81	80	81	82,100	81
2009-01-28	81	81	78	80	83,300	80
2009-01-27	80	82	80	82	66,500	82
2009-01-26	78	80	78	80	58,800	80
2009-01-23	81	81	79	79	124,500	79
2009-01-22	81	81	80	80	44,500	80
2009-01-21	82	83	81	81	55,000	81
2009-01-20	84	84	82	82	43,800	82
2009-01-19	83	85	82	84	118,500	84
2009-01-16	82	83	81	82	85,400	82
2009-01-15	81	81	80	80	75,700	80
2009-01-14	82	83	81	81	32,300	81
2009-01-13	84	84	82	82	54,900	82
2009-01-09	84	85	83	84	183,200	84
2009-01-08	80	83	80	83	68,500	83
2009-01-07	79	82	79	81	122,000	81
2009-01-06	82	83	81	81	34,900	81
2009-01-05	86	86	80	82	127,300	82

分割・併合履歴：なし

1719 安藤ハザマ の時系列データ [2009年度]

1719 安藤ハザマの時系列データ [2009年度]