1719 安藤ハザマの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	359	376	357	375	11,070,100	375
2013-12-27	352	358	343	358	6,467,700	358
2013-12-26	340	352	336	350	6,460,700	350
2013-12-25	315	334	315	333	8,640,500	333
2013-12-24	320	321	312	314	2,556,900	314
2013-12-20	323	325	317	319	1,704,600	319
2013-12-19	331	336	322	323	2,468,000	323
2013-12-18	321	327	320	326	2,499,700	326
2013-12-17	317	322	316	318	1,964,800	318
2013-12-16	330	330	314	316	2,891,500	316
2013-12-13	326	328	317	325	3,485,900	325
2013-12-12	332	335	324	325	3,140,800	325
2013-12-11	319	337	319	332	7,078,700	332
2013-12-10	319	321	314	320	2,973,800	320
2013-12-09	325	325	316	318	3,731,300	318
2013-12-06	330	334	321	324	3,274,600	324
2013-12-05	342	345	331	332	4,428,000	332
2013-12-04	341	345	338	344	2,759,900	344
2013-12-03	343	345	340	344	2,725,300	344
2013-12-02	341	341	334	340	2,599,100	340
2013-11-29	337	342	334	339	3,595,000	339
2013-11-28	335	337	330	336	1,936,600	336
2013-11-27	343	344	331	334	3,832,100	334
2013-11-26	329	345	329	343	4,867,400	343
2013-11-25	337	340	328	332	4,253,900	332
2013-11-22	343	344	333	338	5,941,900	338
2013-11-21	352	352	337	343	6,555,600	343
2013-11-20	360	360	350	352	3,940,600	352
2013-11-19	354	364	353	357	5,293,000	357
2013-11-18	364	365	352	356	6,136,300	356
2013-11-15	368	369	356	363	7,420,400	363
2013-11-14	360	382	357	362	14,272,800	362
2013-11-13	354	358	350	356	3,911,500	356
2013-11-12	358	361	348	357	7,204,200	357
2013-11-11	374	375	361	364	5,422,300	364
2013-11-08	358	369	356	367	4,390,500	367
2013-11-07	376	385	356	360	12,239,500	360
2013-11-06	370	394	362	375	14,347,900	375
2013-11-05	376	383	361	371	7,981,900	371
2013-11-01	369	378	351	375	10,528,200	375
2013-10-31	378	395	355	361	14,271,600	361
2013-10-30	395	407	369	386	35,565,500	386
2013-10-29	370	431	352	403	88,929,000	403
2013-10-28	353	384	348	378	27,686,300	378
2013-10-25	349	353	340	341	5,044,400	341
2013-10-24	336	350	334	350	4,703,400	350
2013-10-23	344	348	330	338	5,270,600	338
2013-10-22	333	345	330	343	9,085,700	343
2013-10-21	333	337	327	328	2,445,000	328
2013-10-18	319	335	319	335	5,235,400	335
2013-10-17	331	332	320	323	2,105,100	323
2013-10-16	329	331	322	326	2,057,400	326
2013-10-15	333	335	326	333	4,053,300	333
2013-10-11	334	334	325	331	5,217,300	331
2013-10-10	324	329	317	324	5,320,100	324
2013-10-09	300	322	296	321	7,377,700	321
2013-10-08	288	311	288	304	7,015,800	304
2013-10-07	293	300	285	295	5,437,000	295
2013-10-04	301	302	286	294	6,030,300	294
2013-10-03	305	308	295	303	4,223,900	303
2013-10-02	317	323	298	309	7,298,200	309
2013-10-01	325	333	316	317	6,392,900	317
2013-09-30	321	337	316	327	7,277,900	327
2013-09-27	340	351	325	328	16,100,200	328
2013-09-26	304	356	304	348	29,296,300	348
2013-09-25	339	342	301	310	20,823,000	310
2013-09-24	349	388	340	345	38,060,800	345
2013-09-20	326	350	320	350	20,606,400	350
2013-09-19	320	355	317	332	31,835,300	332
2013-09-18	311	315	290	299	8,286,400	299
2013-09-17	296	317	287	311	16,144,700	311
2013-09-13	280	300	275	292	16,778,600	292
2013-09-12	252	280	251	279	8,091,800	279
2013-09-11	268	269	250	253	6,327,000	253
2013-09-10	240	263	240	258	11,228,600	258
2013-09-09	248	249	229	237	8,491,800	237
2013-09-06	225	226	219	223	1,288,600	223
2013-09-05	231	231	224	228	2,215,000	228
2013-09-04	227	229	223	228	3,000,800	228
2013-09-03	220	227	220	227	3,823,600	227
2013-09-02	208	218	208	216	2,097,800	216
2013-08-30	208	210	206	206	981,500	206
2013-08-29	209	212	207	211	1,525,700	211
2013-08-28	211	212	207	208	1,492,400	208
2013-08-27	216	225	213	215	3,079,800	215
2013-08-26	213	221	213	218	1,689,000	218
2013-08-23	211	214	208	210	1,291,800	210
2013-08-22	209	213	208	210	864,400	210
2013-08-21	216	217	209	212	818,400	212
2013-08-20	218	220	216	216	512,900	216
2013-08-19	216	221	216	221	751,600	221
2013-08-16	215	219	215	217	595,000	217
2013-08-15	221	222	216	217	631,100	217
2013-08-14	224	225	219	223	1,005,500	223
2013-08-13	221	227	218	225	1,771,400	225
2013-08-12	216	220	213	218	737,300	218
2013-08-09	220	225	218	218	1,446,800	218
2013-08-08	220	222	216	217	834,200	217
2013-08-07	223	225	220	221	776,200	221
2013-08-06	224	227	220	225	739,600	225
2013-08-05	222	228	222	225	1,063,800	225
2013-08-02	221	222	218	221	748,600	221
2013-08-01	213	220	211	220	1,071,900	220
2013-07-31	216	221	212	213	2,681,200	213
2013-07-30	202	211	202	209	1,382,500	209
2013-07-29	209	209	201	203	1,569,600	203
2013-07-26	215	216	212	214	800,900	214
2013-07-25	221	222	216	217	884,000	217
2013-07-24	220	224	220	221	935,400	221
2013-07-23	226	228	222	223	1,552,000	223
2013-07-22	231	233	226	227	1,130,000	227
2013-07-19	236	238	222	232	2,435,800	232
2013-07-18	236	236	232	234	852,300	234
2013-07-17	234	236	233	235	878,600	235
2013-07-16	240	240	236	236	1,143,400	236
2013-07-12	241	241	236	239	1,274,900	239
2013-07-11	235	241	233	240	1,881,800	240
2013-07-10	234	240	231	236	2,023,200	236
2013-07-09	238	238	233	236	1,770,800	236
2013-07-08	238	245	230	232	4,160,400	232
2013-07-05	227	232	224	232	2,735,900	232
2013-07-04	222	226	220	223	1,250,300	223
2013-07-03	229	229	222	223	1,292,100	223
2013-07-02	225	227	221	227	1,920,700	227
2013-07-01	229	230	219	222	4,221,400	222
2013-06-28	201	223	201	221	3,676,000	221
2013-06-27	200	204	196	200	1,226,900	200
2013-06-26	212	212	197	199	1,250,500	199
2013-06-25	212	216	206	208	1,184,000	208
2013-06-24	223	224	215	217	715,200	217
2013-06-21	209	218	209	218	961,300	218
2013-06-20	214	218	211	217	761,300	217
2013-06-19	216	221	211	218	1,506,000	218
2013-06-18	206	216	205	215	1,854,700	215
2013-06-17	198	206	198	205	994,300	205
2013-06-14	206	207	198	200	1,230,900	200
2013-06-13	202	204	195	200	1,208,300	200
2013-06-12	204	210	201	208	852,600	208
2013-06-11	206	215	206	209	1,360,100	209
2013-06-10	206	213	202	208	1,548,500	208
2013-06-07	200	203	191	196	1,780,000	196
2013-06-06	213	218	202	202	1,774,800	202
2013-06-05	221	231	217	220	1,367,700	220
2013-06-04	210	220	210	220	1,215,300	220
2013-06-03	220	224	212	214	1,257,200	214
2013-05-31	231	233	220	226	3,058,800	226
2013-05-30	235	235	224	226	1,594,200	226
2013-05-29	239	241	231	239	1,642,100	239
2013-05-28	222	237	221	237	1,617,900	237
2013-05-27	234	234	223	223	1,514,900	223
2013-05-24	236	246	231	238	2,531,400	238
2013-05-23	250	255	232	236	5,352,000	236
2013-05-22	236	253	236	246	6,279,900	246
2013-05-21	234	236	233	235	1,856,900	235
2013-05-20	234	237	232	234	2,182,200	234
2013-05-17	218	230	218	230	2,631,100	230
2013-05-16	233	233	216	219	2,595,800	219
2013-05-15	237	238	220	223	3,238,000	223
2013-05-14	229	235	227	234	1,761,100	234
2013-05-13	226	229	226	229	790,300	229
2013-05-10	229	230	225	227	1,078,600	227
2013-05-09	229	230	226	227	734,900	227
2013-05-08	228	231	226	227	2,086,600	227
2013-05-07	230	230	226	227	906,300	227
2013-05-02	227	228	222	226	745,400	226
2013-05-01	225	230	225	229	867,500	229
2013-04-30	230	232	228	229	779,500	229
2013-04-26	233	235	230	231	1,009,500	231
2013-04-25	235	235	231	233	1,302,700	233
2013-04-24	238	238	230	234	1,567,600	234
2013-04-23	236	237	232	236	2,302,700	236
2013-04-22	221	231	220	229	1,876,500	229
2013-04-19	223	224	219	219	1,350,700	219
2013-04-18	223	229	222	226	1,020,700	226
2013-04-17	224	227	222	224	681,600	224
2013-04-16	220	225	218	221	1,006,200	221
2013-04-15	226	229	225	225	663,800	225
2013-04-12	230	231	227	229	648,300	229
2013-04-11	238	238	230	233	1,234,300	233
2013-04-10	236	237	230	237	1,394,300	237
2013-04-09	229	234	226	234	2,480,200	234
2013-04-08	214	226	213	225	2,119,200	225
2013-04-05	214	216	208	210	1,728,000	210
2013-04-04	201	208	199	207	1,079,300	207
2013-04-03	203	206	199	201	1,033,900	201
2013-04-02	201	204	196	199	1,439,800	199
2013-04-01	211	214	207	208	933,600	208
2013-03-29	219	219	211	211	1,097,900	211
2013-03-28	223	224	217	217	1,057,200	217
2013-03-27	221	225	221	223	733,900	223
2013-03-26	221	224	220	224	869,300	224
2013-03-25	227	228	222	222	1,229,500	222
2013-03-22	230	231	226	226	2,226,600	226
2013-03-21	228	233	225	231	2,230,100	231
2013-03-19	229	230	226	227	781,700	227
2013-03-18	231	232	226	226	860,200	226
2013-03-15	227	232	224	232	2,122,200	232
2013-03-14	230	231	225	225	1,393,300	225
2013-03-13	227	231	227	229	961,700	229
2013-03-12	237	237	226	226	2,619,300	226
2013-03-11	237	244	236	238	1,570,300	238
2013-03-08	238	239	235	237	1,667,500	237
2013-03-07	243	243	238	238	1,159,800	238
2013-03-06	245	245	241	243	1,328,700	243
2013-03-05	242	243	240	242	1,156,800	242
2013-03-04	243	245	240	240	1,172,800	240
2013-03-01	239	244	239	242	1,405,500	242
2013-02-28	250	251	238	242	2,533,700	242
2013-02-27	234	253	234	248	5,888,500	248
2013-02-26	235	237	231	232	1,422,900	232
2013-02-25	242	243	237	239	919,900	239
2013-02-22	239	241	235	239	889,300	239
2013-02-21	234	242	234	241	1,066,400	241
2013-02-20	240	242	234	236	1,409,800	236
2013-02-19	234	243	233	241	1,333,700	241
2013-02-18	225	236	225	235	1,321,500	235
2013-02-15	232	235	222	226	1,566,700	226
2013-02-14	231	237	228	233	1,265,000	233
2013-02-13	243	246	233	234	1,843,200	234
2013-02-12	256	258	242	243	2,916,100	243
2013-02-08	262	268	249	254	8,335,000	254
2013-02-07	248	258	246	257	3,626,400	257
2013-02-06	247	252	246	248	2,831,500	248
2013-02-05	243	247	241	246	1,591,100	246
2013-02-04	245	245	239	241	1,319,500	241
2013-02-01	249	250	241	242	1,707,900	242
2013-01-31	254	255	247	249	2,528,100	249
2013-01-30	236	250	235	249	3,431,200	249
2013-01-29	237	241	233	234	2,192,500	234
2013-01-28	245	245	237	237	1,417,100	237
2013-01-25	251	251	240	245	1,976,700	245
2013-01-24	230	248	230	248	2,652,900	248
2013-01-23	243	243	229	230	2,058,800	230
2013-01-22	246	247	242	243	1,318,000	243
2013-01-21	247	250	241	246	1,630,200	246
2013-01-18	250	252	242	247	2,424,700	247
2013-01-17	257	258	238	246	2,807,100	246
2013-01-16	265	271	257	259	2,890,300	259
2013-01-15	274	274	266	267	1,779,500	267
2013-01-11	277	278	268	272	2,095,800	272
2013-01-10	279	279	274	276	2,026,300	276
2013-01-09	275	283	272	277	2,911,300	277
2013-01-08	280	284	273	277	4,506,600	277
2013-01-07	272	287	268	279	6,093,600	279
2013-01-04	274	275	267	271	2,575,800	271

分割・併合履歴：なし

1719 安藤ハザマ の時系列データ [2013年度]

1719 安藤ハザマの時系列データ [2013年度]