1719 安藤ハザマの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	71	71	68	68	204,100	68
2010-12-29	69	70	68	70	79,600	70
2010-12-28	68	69	68	68	31,800	68
2010-12-27	69	70	68	68	121,600	68
2010-12-24	70	71	69	69	185,800	69
2010-12-22	72	72	70	72	149,800	72
2010-12-21	71	72	70	72	102,800	72
2010-12-20	72	72	71	72	109,300	72
2010-12-17	73	74	72	72	92,000	72
2010-12-16	72	73	71	73	96,500	73
2010-12-15	71	72	71	72	166,400	72
2010-12-14	69	71	69	71	165,900	71
2010-12-13	68	69	68	69	71,800	69
2010-12-10	70	70	68	69	362,300	69
2010-12-09	70	71	69	69	150,800	69
2010-12-08	69	70	69	70	154,400	70
2010-12-07	68	69	67	69	116,600	69
2010-12-06	70	70	68	68	265,100	68
2010-12-03	68	70	67	70	259,100	70
2010-12-02	67	68	67	67	81,500	67
2010-12-01	66	67	65	67	99,400	67
2010-11-30	66	67	65	67	105,500	67
2010-11-29	66	66	65	66	159,100	66
2010-11-26	68	68	65	65	237,700	65
2010-11-25	66	68	65	67	101,800	67
2010-11-24	64	66	63	65	151,900	65
2010-11-22	64	66	63	65	229,100	65
2010-11-19	64	65	63	63	134,500	63
2010-11-18	61	63	61	63	71,300	63
2010-11-17	61	62	61	62	22,200	62
2010-11-16	63	63	62	62	153,100	62
2010-11-15	62	63	61	63	67,000	63
2010-11-12	62	62	61	61	58,300	61
2010-11-11	62	62	61	62	48,400	62
2010-11-10	62	62	61	62	173,800	62
2010-11-09	61	62	60	62	112,100	62
2010-11-08	61	62	60	61	157,100	61
2010-11-05	60	61	60	61	104,200	61
2010-11-04	58	61	58	60	128,700	60
2010-11-02	60	60	57	57	141,400	57
2010-11-01	60	60	59	59	147,600	59
2010-10-29	59	60	58	60	98,700	60
2010-10-28	58	61	57	61	298,200	61
2010-10-27	59	60	57	57	281,400	57
2010-10-26	60	61	59	59	145,000	59
2010-10-25	63	64	60	60	423,500	60
2010-10-22	60	68	59	62	901,500	62
2010-10-21	63	63	59	60	372,700	60
2010-10-20	65	66	63	63	82,200	63
2010-10-19	66	66	65	65	16,900	65
2010-10-18	65	66	65	66	41,700	66
2010-10-15	66	67	65	65	58,600	65
2010-10-14	66	67	65	66	66,000	66
2010-10-13	69	69	65	66	309,700	66
2010-10-12	70	71	69	69	75,500	69
2010-10-08	74	74	70	70	196,700	70
2010-10-07	70	72	69	72	81,100	72
2010-10-06	69	71	69	71	35,800	71
2010-10-05	69	71	69	69	74,400	69
2010-10-04	69	70	69	69	32,900	69
2010-10-01	72	72	69	69	84,100	69
2010-09-30	70	71	70	70	47,300	70
2010-09-29	71	71	70	71	44,200	71
2010-09-28	70	71	69	71	42,100	71
2010-09-27	71	71	69	70	62,600	70
2010-09-24	70	71	70	70	31,200	70
2010-09-22	72	72	70	70	56,100	70
2010-09-21	71	72	71	71	13,400	71
2010-09-17	72	72	71	71	57,000	71
2010-09-16	73	74	71	72	59,900	72
2010-09-15	73	74	72	74	37,200	74
2010-09-14	73	73	72	73	92,100	73
2010-09-13	75	75	73	73	31,300	73
2010-09-10	76	76	74	74	255,500	74
2010-09-09	73	74	73	74	90,100	74
2010-09-08	72	73	71	73	59,200	73
2010-09-07	72	73	72	73	19,900	73
2010-09-06	72	73	72	73	56,400	73
2010-09-03	71	71	70	71	24,700	71
2010-09-02	70	71	69	71	62,800	71
2010-09-01	70	71	69	69	126,400	69
2010-08-31	72	73	69	69	156,800	69
2010-08-30	72	74	72	74	57,900	74
2010-08-27	73	73	72	72	55,900	72
2010-08-26	73	73	71	73	43,300	73
2010-08-25	72	74	72	73	55,000	73
2010-08-24	74	74	72	74	102,400	74
2010-08-23	72	74	72	74	29,500	74
2010-08-20	73	73	72	72	32,700	72
2010-08-19	72	73	72	73	50,000	73
2010-08-18	70	72	69	72	190,100	72
2010-08-17	70	72	69	70	62,600	70
2010-08-16	71	72	70	70	77,500	70
2010-08-13	71	72	70	71	89,300	71
2010-08-12	71	72	71	71	50,500	71
2010-08-11	74	74	72	72	74,800	72
2010-08-10	76	76	74	75	135,000	75
2010-08-09	73	75	72	75	52,800	75
2010-08-06	72	74	72	73	47,700	73
2010-08-05	72	73	72	73	75,900	73
2010-08-04	72	73	72	72	49,600	72
2010-08-03	73	74	72	73	35,500	73
2010-08-02	73	74	72	72	86,200	72
2010-07-30	72	74	72	74	88,500	74
2010-07-29	73	74	72	72	54,800	72
2010-07-28	73	74	73	74	40,700	74
2010-07-27	72	73	72	72	38,800	72
2010-07-26	74	74	73	73	61,900	73
2010-07-23	74	75	72	74	82,100	74
2010-07-22	74	75	73	73	35,300	73
2010-07-21	76	76	73	73	62,700	73
2010-07-20	72	74	72	74	54,900	74
2010-07-16	74	75	73	73	42,000	73
2010-07-15	75	75	74	74	37,000	74
2010-07-14	76	76	75	75	31,800	75
2010-07-13	76	76	75	75	102,300	75
2010-07-12	77	78	76	76	50,800	76
2010-07-09	77	77	75	77	190,500	77
2010-07-08	74	76	74	75	183,800	75
2010-07-07	74	75	72	73	123,500	73
2010-07-06	74	75	73	75	63,400	75
2010-07-05	75	75	73	73	216,900	73
2010-07-02	75	76	74	76	63,000	76
2010-07-01	75	76	74	76	122,400	76
2010-06-30	76	76	73	74	247,800	74
2010-06-29	77	79	77	78	79,800	78
2010-06-28	78	79	78	78	48,300	78
2010-06-25	78	79	78	79	61,800	79
2010-06-24	78	79	78	78	11,800	78
2010-06-23	79	79	77	77	164,300	77
2010-06-22	80	80	79	80	35,500	80
2010-06-21	79	80	79	80	108,800	80
2010-06-18	78	80	78	79	103,500	79
2010-06-17	80	80	78	79	111,500	79
2010-06-16	78	80	77	80	204,100	80
2010-06-15	78	79	75	77	170,000	77
2010-06-14	78	79	78	78	65,800	78
2010-06-11	78	79	77	78	154,200	78
2010-06-10	80	80	77	77	142,400	77
2010-06-09	78	79	76	79	110,900	79
2010-06-08	78	79	77	77	116,600	77
2010-06-07	80	80	78	78	93,900	78
2010-06-04	80	81	80	81	43,100	81
2010-06-03	80	81	79	81	65,500	81
2010-06-02	79	80	79	79	36,500	79
2010-06-01	82	82	80	81	69,900	81
2010-05-31	78	81	78	81	111,600	81
2010-05-28	78	79	77	78	67,400	78
2010-05-27	77	78	77	77	87,600	77
2010-05-26	78	78	77	77	68,900	77
2010-05-25	77	78	75	78	232,900	78
2010-05-24	77	78	77	78	112,500	78
2010-05-21	78	79	78	78	86,600	78
2010-05-20	79	81	79	81	109,800	81
2010-05-19	80	81	78	81	174,400	81
2010-05-18	82	84	82	83	119,300	83
2010-05-17	85	86	83	84	118,600	84
2010-05-14	87	89	86	86	115,900	86
2010-05-13	89	90	87	87	59,100	87
2010-05-12	87	90	86	88	57,300	88
2010-05-11	89	90	86	87	103,900	87
2010-05-10	88	89	88	89	131,800	89
2010-05-07	86	93	85	87	260,100	87
2010-05-06	90	90	88	89	222,400	89
2010-04-30	91	92	91	92	265,700	92
2010-04-28	90	91	88	91	346,200	91
2010-04-27	95	95	91	92	396,400	92
2010-04-26	90	96	89	96	663,400	96
2010-04-23	88	89	87	89	151,800	89
2010-04-22	91	91	84	86	497,800	86
2010-04-21	87	90	87	90	216,400	90
2010-04-20	85	87	85	86	74,000	86
2010-04-19	86	87	82	85	155,400	85
2010-04-16	89	90	89	89	70,500	89
2010-04-15	91	91	89	89	68,100	89
2010-04-14	90	91	89	90	86,200	90
2010-04-13	90	91	88	90	201,400	90
2010-04-12	89	92	88	91	340,700	91
2010-04-09	87	88	86	88	207,500	88
2010-04-08	87	88	85	86	343,300	86
2010-04-07	86	89	85	87	569,400	87
2010-04-06	85	86	84	85	104,500	85
2010-04-05	85	86	84	85	170,000	85
2010-04-02	83	84	83	84	55,400	84
2010-04-01	84	84	83	83	161,400	83
2010-03-31	84	84	83	84	73,500	84
2010-03-30	82	83	81	83	58,800	83
2010-03-29	83	83	81	82	36,800	82
2010-03-26	81	82	80	82	90,000	82
2010-03-25	81	82	80	81	108,800	81
2010-03-24	82	82	80	82	76,200	82
2010-03-23	80	82	79	81	250,700	81
2010-03-19	83	84	80	81	212,100	81
2010-03-18	83	84	82	82	50,100	82
2010-03-17	84	84	82	84	73,900	84
2010-03-16	85	85	83	83	102,300	83
2010-03-15	83	85	82	84	192,300	84
2010-03-12	84	84	82	82	111,200	82
2010-03-11	83	84	81	83	129,800	83
2010-03-10	85	85	83	83	166,900	83
2010-03-09	81	83	81	83	112,900	83
2010-03-08	80	81	80	81	67,500	81
2010-03-05	80	80	79	80	72,000	80
2010-03-04	80	80	79	79	37,000	79
2010-03-03	79	80	79	80	26,100	80
2010-03-02	79	80	79	80	29,200	80
2010-03-01	80	80	78	80	105,600	80
2010-02-26	77	79	77	79	180,800	79
2010-02-25	79	79	78	79	27,200	79
2010-02-24	78	79	77	78	62,700	78
2010-02-23	79	79	78	78	46,900	78
2010-02-22	78	80	78	79	68,900	79
2010-02-19	79	80	78	78	64,800	78
2010-02-18	81	81	78	79	91,600	79
2010-02-17	78	80	78	80	78,300	80
2010-02-16	78	79	78	78	57,500	78
2010-02-15	81	81	77	77	165,500	77
2010-02-12	81	83	80	80	168,300	80
2010-02-10	84	84	80	80	218,200	80
2010-02-09	80	82	80	82	100,100	82
2010-02-08	80	81	79	80	50,300	80
2010-02-05	80	82	79	80	88,600	80
2010-02-04	81	82	80	81	86,900	81
2010-02-03	81	82	80	80	85,900	80
2010-02-02	80	82	80	80	50,100	80
2010-02-01	81	81	79	80	139,300	80
2010-01-29	82	83	81	82	83,700	82
2010-01-28	81	83	81	82	29,600	82
2010-01-27	82	83	81	81	51,500	81
2010-01-26	82	84	82	82	35,600	82
2010-01-25	81	83	81	83	56,000	83
2010-01-22	84	85	82	84	98,800	84
2010-01-21	83	86	83	86	62,900	86
2010-01-20	87	87	85	85	53,500	85
2010-01-19	85	87	84	87	38,700	87
2010-01-18	86	87	85	85	65,800	85
2010-01-15	86	86	84	86	64,900	86
2010-01-14	86	87	84	85	98,900	85
2010-01-13	86	89	85	85	114,400	85
2010-01-12	84	87	84	87	154,600	87
2010-01-08	85	85	83	84	195,500	84
2010-01-07	81	84	81	84	113,400	84
2010-01-06	82	82	80	80	50,800	80
2010-01-05	81	82	80	81	64,700	81
2010-01-04	83	83	81	81	121,900	81

分割・併合履歴：なし

1719 安藤ハザマ の時系列データ [2010年度]

1719 安藤ハザマの時系列データ [2010年度]