1719 安藤ハザマ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282682702612702,497,900270
2012-12-272782782692723,144,200272
2012-12-262702792682775,166,600277
2012-12-252612702612683,540,700268
2012-12-212692712512583,713,900258
2012-12-202682692612653,749,500265
2012-12-192712742642708,039,500270
2012-12-182522682522686,737,800268
2012-12-172632642532567,011,000256
2012-12-142352532352528,577,200252
2012-12-132382422352383,719,000238
2012-12-122312402302393,963,000239
2012-12-112302302232271,607,400227
2012-12-102372382302302,883,300230
2012-12-072262332242333,474,400233
2012-12-062282292232282,242,800228
2012-12-052252282212282,725,400228
2012-12-042292322202247,183,900224
2012-12-0323024321622614,994,900226
2012-11-30200200195196930,900196
2012-11-29196199194198662,500198
2012-11-28195196191194419,700194
2012-11-27188197188196966,000196
2012-11-26187190187189444,500189
2012-11-22187189186187852,700187
2012-11-21192194188189557,400189
2012-11-20191195190192553,900192
2012-11-191951981921921,354,900192
2012-11-161911931851931,660,000193
2012-11-151841871801861,122,100186
2012-11-14174176173176288,500176
2012-11-13174175171174325,600174
2012-11-12173175170175409,700175
2012-11-09173179172173932,900173
2012-11-08176180176177489,900177
2012-11-07184185180180401,600180
2012-11-061781851771831,127,100183
2012-11-05175177175177411,500177
2012-11-02178178174177437,600177
2012-11-01179179174178383,700178
2012-10-31173177172177381,000177
2012-10-30178178171173743,600173
2012-10-29178179175178539,000178
2012-10-26181181175176771,100176
2012-10-251771791741761,278,500176
2012-10-241651751641721,218,400172
2012-10-23175175167170671,300170
2012-10-22163173162173509,100173
2012-10-19162168161168548,300168
2012-10-18160164159161517,300161
2012-10-17159161158159317,900159
2012-10-16153157153157225,800157
2012-10-15156156152152286,100152
2012-10-12156157155156127,700156
2012-10-11154158154157202,000157
2012-10-10161161156156442,100156
2012-10-09160162159161415,200161
2012-10-05158161158159205,700159
2012-10-04157161157160297,800160
2012-10-03156158155157212,900157
2012-10-02160162157158507,000158
2012-10-01161162158159346,200159
2012-09-28161163159163420,800163
2012-09-27159161158158353,400158
2012-09-26158162158162328,800162
2012-09-25160163160161262,900161
2012-09-24164165161164225,100164
2012-09-21162168162164492,400164
2012-09-20166171163164773,100164
2012-09-19162166162165333,700165
2012-09-18164165161164351,800164
2012-09-14158163158163547,000163
2012-09-13156161156158289,500158
2012-09-12158161156158282,900158
2012-09-11160160157159285,400159
2012-09-10159162156162410,900162
2012-09-07157159155157351,300157
2012-09-06160161153154520,300154
2012-09-05162164160161335,700161
2012-09-04167167161166334,200166
2012-09-03165171163168522,500168
2012-08-31164165161163421,000163
2012-08-30166169166166267,700166
2012-08-29167170167169312,100169
2012-08-28173174167169425,000169
2012-08-27173175172174291,800174
2012-08-24174174172172286,500172
2012-08-23174177172176431,100176
2012-08-22177179175175564,200175
2012-08-21178182178180445,500180
2012-08-20178182176180840,600180
2012-08-17178179176178312,600178
2012-08-16178180177179245,000179
2012-08-15178184176177707,200177
2012-08-14177180176176381,300176
2012-08-13181181176177313,700177
2012-08-10181185180182497,200182
2012-08-09187187182186593,800186
2012-08-08188189184187457,800187
2012-08-07182188180188527,900188
2012-08-06185185181185377,500185
2012-08-03179180177180364,300180
2012-08-02180188180182576,000182
2012-08-01190190181184447,900184
2012-07-31194194187190752,300190
2012-07-30190193186191370,400191
2012-07-27190193186188721,900188
2012-07-26177186176186954,900186
2012-07-25176182175181552,100181
2012-07-24178182177179768,300179
2012-07-23188188176177796,200177
2012-07-20198200190190497,100190
2012-07-19202204197200347,300200
2012-07-18208208197198627,200198
2012-07-172082112042061,140,100206
2012-07-131892061882041,531,300204
2012-07-12197198189189781,200189
2012-07-11204205197199659,800199
2012-07-10206211203206697,000206
2012-07-09205207203203456,800203
2012-07-06206210204205926,100205
2012-07-05211213205207811,000207
2012-07-042152152032081,361,700208
2012-07-03218220214216929,400216
2012-07-022222222152211,795,200221
2012-06-292212232182231,504,600223
2012-06-282152222132212,754,300221
2012-06-271992101982092,091,300209
2012-06-261982041921992,369,300199
2012-06-251891991871982,837,200198
2012-06-221781881771841,172,800184
2012-06-211731821731811,013,600181
2012-06-20172175171174228,100174
2012-06-19173174171171239,900171
2012-06-18173175172175293,700175
2012-06-15175176168168360,700168
2012-06-14174176171172360,500172
2012-06-131711811711751,314,100175
2012-06-12166173164171636,900171
2012-06-11169171168170377,700170
2012-06-08171172163164488,400164
2012-06-07168170165170424,300170
2012-06-06161166161163598,700163
2012-06-05153160153160585,900160
2012-06-04150154150151642,800151
2012-06-01161163155155520,900155
2012-05-31159165158165391,900165
2012-05-30170170161165678,300165
2012-05-291501691501651,307,200165
2012-05-281651661561571,079,800157
2012-05-25179180166168962,400168
2012-05-241801891751792,205,500179
2012-05-23181181174175684,300175
2012-05-22180182176181584,500181
2012-05-21176178173174487,200174
2012-05-18172173170171494,600171
2012-05-17169181168178718,400178
2012-05-16180181171172669,400172
2012-05-151751851681811,209,400181
2012-05-14179187179179981,500179
2012-05-111952001801801,758,000180
2012-05-101942021911951,067,500195
2012-05-09203204193196892,600196
2012-05-08201203198203502,800203
2012-05-07197202197197684,100197
2012-05-02211211204208558,300208
2012-05-01215216209209637,600209
2012-04-272162242142141,010,800214
2012-04-262282302162172,252,000217
2012-04-252162332132313,954,100231
2012-04-24209211209210455,900210
2012-04-23212217210213596,600213
2012-04-20206212206212572,600212
2012-04-19215215209209635,800209
2012-04-18217218213214752,000214
2012-04-172122162032131,496,200213
2012-04-16219220212212687,500212
2012-04-132232262202221,036,200222
2012-04-12223226221224420,200224
2012-04-11221227218221964,000221
2012-04-102282352252261,288,300226
2012-04-092222282162271,466,000227
2012-04-062292302202201,395,600220
2012-04-052272322232301,719,700230
2012-04-042352392312321,222,700232
2012-04-032442452342351,128,500235
2012-04-02250251242243988,000243
2012-03-302502512462491,230,600249
2012-03-292412512392492,390,800249
2012-03-282362422362391,018,100239
2012-03-272362432362381,398,100238
2012-03-262422442332331,540,000233
2012-03-232492502432431,378,500243
2012-03-222502532482521,125,400252
2012-03-212562582512521,183,800252
2012-03-192512572472562,001,500256
2012-03-162532542472492,198,200249
2012-03-152602612522541,669,400254
2012-03-142672682562572,466,300257
2012-03-132632692632652,517,600265
2012-03-122642752602615,305,400261
2012-03-092672682612631,964,700263
2012-03-082682692642661,508,000266
2012-03-072662692642682,657,500268
2012-03-062722732622714,489,400271
2012-03-052532702492695,843,200269
2012-03-022532562492551,886,500255
2012-03-012652662482513,133,900251
2012-02-292612672582641,803,300264
2012-02-282612652542632,903,500263
2012-02-272662742662672,401,300267
2012-02-242732742682712,859,200271
2012-02-232552752552747,302,400274
2012-02-2225927525025914,725,000259
2012-02-212272592262596,475,300259
2012-02-202422422292313,044,800231
2012-02-172512522392413,157,400241
2012-02-162512592482492,320,200249
2012-02-152602602522531,930,200253
2012-02-142572612552592,344,200259
2012-02-132532622482623,314,200262
2012-02-102572622472575,676,700257
2012-02-092652672582625,338,700262
2012-02-082532672512667,861,500266
2012-02-072502552452484,376,200248
2012-02-062412482412472,969,300247
2012-02-032422442372412,692,300241
2012-02-022382432362424,379,100242
2012-02-012282362262355,192,700235
2012-01-312272302262282,541,900228
2012-01-302242302242262,967,500226
2012-01-272262282212232,824,700223
2012-01-262202252192252,406,500225
2012-01-252202242172201,678,100220
2012-01-242242272182212,136,800221
2012-01-232182282162245,717,400224
2012-01-202142192072153,477,500215
2012-01-192152172092142,208,200214
2012-01-182192202082124,006,000212
2012-01-172162242102208,017,000220
2012-01-162022151992118,447,200211
2012-01-131942051932034,631,700203
2012-01-121971981921931,920,200193
2012-01-111931991871984,778,200198
2012-01-101861951861954,235,200195
2012-01-061831841781832,616,500183
2012-01-051751831751814,614,800181
2012-01-041741761691761,914,000176

分割・併合履歴 : なし