1719 安藤ハザマの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	789	790	775	779	2,221,000	779
2014-12-29	795	810	761	792	5,917,800	792
2014-12-26	774	792	771	789	4,522,900	789
2014-12-25	763	779	756	774	3,497,800	774
2014-12-24	763	768	758	766	2,928,800	766
2014-12-22	760	765	737	753	3,245,400	753
2014-12-19	745	761	742	751	3,543,000	751
2014-12-18	737	741	725	736	1,703,200	736
2014-12-17	723	733	715	724	1,555,300	724
2014-12-16	730	735	712	723	2,145,300	723
2014-12-15	746	758	736	739	2,684,300	739
2014-12-12	728	748	726	744	3,303,800	744
2014-12-11	706	727	705	724	1,503,200	724
2014-12-10	702	724	700	719	1,570,800	719
2014-12-09	715	728	713	715	1,342,900	715
2014-12-08	730	740	726	730	1,538,300	730
2014-12-05	729	737	727	733	2,318,900	733
2014-12-04	741	750	736	740	1,805,200	740
2014-12-03	745	749	731	741	3,240,900	741
2014-12-02	718	748	711	747	7,170,700	747
2014-12-01	694	714	680	711	4,409,500	711
2014-11-28	668	689	667	686	3,389,600	686
2014-11-27	655	667	655	658	1,914,200	658
2014-11-26	663	663	654	657	1,960,800	657
2014-11-25	664	668	651	661	2,103,800	661
2014-11-21	660	664	654	660	1,873,700	660
2014-11-20	675	677	653	653	2,813,700	653
2014-11-19	656	680	656	668	3,763,700	668
2014-11-18	636	655	636	651	2,868,500	651
2014-11-17	654	659	630	633	4,028,300	633
2014-11-14	661	672	650	656	4,724,700	656
2014-11-13	669	675	658	662	4,495,900	662
2014-11-12	720	720	671	678	5,097,500	678
2014-11-11	708	713	695	712	2,035,600	712
2014-11-10	711	713	702	706	1,499,800	706
2014-11-07	736	736	710	715	2,699,400	715
2014-11-06	732	744	725	729	2,564,200	729
2014-11-05	730	738	724	732	1,865,900	732
2014-11-04	750	753	731	733	3,762,100	733
2014-10-31	720	737	715	736	6,230,000	736
2014-10-30	720	728	711	723	5,831,700	723
2014-10-29	720	720	704	719	2,903,800	719
2014-10-28	709	719	703	713	3,166,000	713
2014-10-27	697	715	691	715	3,072,100	715
2014-10-24	704	709	684	699	3,829,500	699
2014-10-23	688	718	684	698	5,972,800	698
2014-10-22	668	683	662	683	4,404,900	683
2014-10-21	639	670	637	660	5,792,300	660
2014-10-20	628	645	627	642	3,921,900	642
2014-10-17	607	625	604	605	3,699,500	605
2014-10-16	599	613	596	600	3,403,300	600
2014-10-15	599	619	598	617	2,410,800	617
2014-10-14	599	610	591	602	2,502,500	602
2014-10-10	613	623	597	615	6,607,300	615
2014-10-09	660	662	629	631	2,988,800	631
2014-10-08	654	665	650	662	2,285,200	662
2014-10-07	700	702	667	669	3,057,700	669
2014-10-06	694	698	682	694	1,911,000	694
2014-10-03	660	687	660	684	3,331,300	684
2014-10-02	672	680	658	658	3,469,400	658
2014-10-01	710	712	686	688	3,540,800	688
2014-09-30	708	721	691	702	3,920,000	702
2014-09-29	701	710	692	703	3,034,700	703
2014-09-26	690	718	689	701	4,356,500	701
2014-09-25	714	715	687	691	4,375,600	691
2014-09-24	690	716	690	702	5,699,800	702
2014-09-22	684	700	669	698	3,766,000	698
2014-09-19	686	695	676	685	4,660,200	685
2014-09-18	718	723	691	694	4,242,000	694
2014-09-17	715	728	715	720	2,150,200	720
2014-09-16	718	734	706	719	3,327,200	719
2014-09-12	712	725	706	719	5,768,400	719
2014-09-11	737	738	702	717	6,758,700	717
2014-09-10	749	752	721	742	4,951,900	742
2014-09-09	769	772	747	748	3,803,500	748
2014-09-08	750	771	741	762	4,027,100	762
2014-09-05	748	764	738	752	5,200,100	752
2014-09-04	776	780	745	750	6,456,200	750
2014-09-03	763	784	753	783	6,187,100	783
2014-09-02	778	783	751	761	5,688,600	761
2014-09-01	765	776	761	775	4,573,500	775
2014-08-29	770	777	760	767	4,110,000	767
2014-08-28	770	783	766	771	5,834,400	771
2014-08-27	751	790	750	774	10,182,200	774
2014-08-26	714	764	714	752	12,060,100	752
2014-08-25	700	710	696	707	2,315,100	707
2014-08-22	709	709	683	695	2,819,600	695
2014-08-21	708	713	699	709	2,302,300	709
2014-08-20	713	721	704	706	2,919,900	706
2014-08-19	714	719	701	712	3,235,500	712
2014-08-18	690	711	682	711	4,267,400	711
2014-08-15	694	699	684	688	2,733,700	688
2014-08-14	675	697	674	696	4,551,700	696
2014-08-13	667	675	661	673	2,240,800	673
2014-08-12	669	683	667	670	4,522,100	670
2014-08-11	658	672	643	664	5,026,800	664
2014-08-08	646	653	615	648	3,647,300	648
2014-08-07	653	660	638	648	2,229,700	648
2014-08-06	644	656	642	649	2,177,000	649
2014-08-05	660	663	645	646	2,632,100	646
2014-08-04	639	658	635	656	1,908,000	656
2014-08-01	630	649	628	640	1,730,800	640
2014-07-31	656	658	641	642	1,958,700	642
2014-07-30	656	659	644	652	2,192,600	652
2014-07-29	661	663	648	658	2,718,600	658
2014-07-28	639	668	638	662	5,662,400	662
2014-07-25	629	641	624	637	3,457,700	637
2014-07-24	630	639	620	626	2,520,000	626
2014-07-23	634	644	626	631	4,999,000	631
2014-07-22	626	633	615	631	6,144,700	631
2014-07-18	618	629	610	624	4,855,700	624
2014-07-17	600	628	591	626	11,069,600	626
2014-07-16	586	599	581	594	2,199,100	594
2014-07-15	587	589	580	587	1,735,900	587
2014-07-14	591	593	580	590	1,680,700	590
2014-07-11	560	590	560	590	3,489,900	590
2014-07-10	583	583	571	573	1,580,700	573
2014-07-09	594	594	577	582	2,790,100	582
2014-07-08	582	600	580	598	2,607,800	598
2014-07-07	593	597	583	587	1,427,900	587
2014-07-04	597	598	583	590	2,676,000	590
2014-07-03	611	613	588	590	4,859,300	590
2014-07-02	627	629	614	617	2,643,300	617
2014-07-01	617	625	613	621	2,292,300	621
2014-06-30	613	615	604	611	3,044,800	611
2014-06-27	636	636	602	612	5,463,400	612
2014-06-26	618	640	615	626	6,398,800	626
2014-06-25	611	633	604	613	6,790,500	613
2014-06-24	599	618	593	615	4,249,800	615
2014-06-23	590	604	588	601	4,477,600	601
2014-06-20	583	610	570	610	11,114,200	610
2014-06-19	559	588	552	581	16,869,800	581
2014-06-18	521	544	521	539	5,921,300	539
2014-06-17	524	524	512	517	1,658,800	517
2014-06-16	531	536	523	526	2,064,800	526
2014-06-13	527	531	519	530	2,479,800	530
2014-06-12	510	526	510	525	2,027,000	525
2014-06-11	500	516	500	516	2,169,200	516
2014-06-10	510	516	504	505	2,334,300	505
2014-06-09	528	528	514	516	2,747,400	516
2014-06-06	532	532	524	526	3,148,300	526
2014-06-05	527	533	517	528	3,587,300	528
2014-06-04	513	528	509	521	4,339,900	521
2014-06-03	508	513	503	510	3,938,900	510
2014-06-02	496	515	495	503	4,018,000	503
2014-05-30	496	496	481	491	3,399,700	491
2014-05-29	488	506	486	492	5,702,300	492
2014-05-28	469	495	469	493	6,574,600	493
2014-05-27	466	474	463	468	2,579,700	468
2014-05-26	466	469	463	468	2,379,000	468
2014-05-23	453	462	448	457	2,932,100	457
2014-05-22	444	453	439	451	3,417,300	451
2014-05-21	419	443	418	439	3,236,200	439
2014-05-20	422	431	421	423	1,582,800	423
2014-05-19	435	437	420	422	1,847,900	422
2014-05-16	449	450	425	436	3,402,300	436
2014-05-15	439	465	439	454	5,611,500	454
2014-05-14	421	445	409	439	7,298,500	439
2014-05-13	427	429	412	413	4,337,900	413
2014-05-12	435	443	417	422	4,557,900	422
2014-05-09	448	460	441	443	4,281,200	443
2014-05-08	464	470	450	453	3,292,600	453
2014-05-07	468	477	460	460	3,664,900	460
2014-05-02	457	478	451	472	5,487,300	472
2014-05-01	453	458	443	457	2,645,100	457
2014-04-30	451	457	447	450	1,799,500	450
2014-04-28	456	460	445	450	2,642,800	450
2014-04-25	458	465	451	463	4,547,600	463
2014-04-24	448	459	442	458	5,517,800	458
2014-04-23	438	446	435	445	3,059,200	445
2014-04-22	430	446	430	434	5,037,800	434
2014-04-21	429	439	427	431	4,085,000	431
2014-04-18	426	437	421	433	8,310,000	433
2014-04-17	411	425	406	420	5,827,200	420
2014-04-16	392	409	391	409	4,045,300	409
2014-04-15	394	395	378	389	3,464,700	389
2014-04-14	387	395	385	391	1,708,700	391
2014-04-11	383	392	379	390	2,379,500	390
2014-04-10	410	412	394	395	2,424,600	395
2014-04-09	401	411	400	405	3,816,200	405
2014-04-08	397	410	395	403	2,991,900	403
2014-04-07	406	416	399	401	4,284,200	401
2014-04-04	400	416	397	414	5,033,200	414
2014-04-03	404	414	398	404	4,265,200	404
2014-04-02	402	406	395	398	5,098,500	398
2014-04-01	390	406	387	403	8,609,800	403
2014-03-31	388	391	384	387	2,966,700	387
2014-03-28	377	383	373	382	2,288,500	382
2014-03-27	369	379	369	377	1,785,200	377
2014-03-26	372	377	369	376	1,833,800	376
2014-03-25	371	376	370	371	1,785,300	371
2014-03-24	362	380	361	373	3,377,600	373
2014-03-20	374	379	358	359	2,858,200	359
2014-03-19	378	381	367	373	3,243,300	373
2014-03-18	365	378	363	377	2,427,900	377
2014-03-17	354	365	354	360	2,065,800	360
2014-03-14	365	371	358	358	1,958,300	358
2014-03-13	372	376	369	373	1,210,500	373
2014-03-12	376	379	370	371	1,764,600	371
2014-03-11	381	382	375	380	1,860,200	380
2014-03-10	374	382	373	381	3,234,700	381
2014-03-07	373	376	368	373	1,913,800	373
2014-03-06	360	371	359	369	1,262,500	369
2014-03-05	366	368	360	360	1,209,200	360
2014-03-04	359	364	357	362	1,646,600	362
2014-03-03	359	368	357	365	2,123,600	365
2014-02-28	363	367	358	367	2,204,800	367
2014-02-27	367	368	361	362	2,048,600	362
2014-02-26	375	378	370	371	2,798,900	371
2014-02-25	380	382	375	378	2,449,100	378
2014-02-24	376	385	372	378	2,691,400	378
2014-02-21	380	382	374	377	2,157,900	377
2014-02-20	375	382	368	376	4,919,900	376
2014-02-19	367	377	361	372	3,178,900	372
2014-02-18	364	370	357	367	2,771,900	367
2014-02-17	356	365	346	362	2,790,100	362
2014-02-14	370	373	354	360	4,575,100	360
2014-02-13	356	377	353	375	11,146,500	375
2014-02-12	358	362	351	352	2,566,900	352
2014-02-10	360	362	354	357	2,499,000	357
2014-02-07	346	357	344	352	3,560,400	352
2014-02-06	329	345	322	339	3,580,200	339
2014-02-05	328	334	317	326	2,907,700	326
2014-02-04	325	331	315	318	4,690,400	318
2014-02-03	358	362	342	342	3,478,600	342
2014-01-31	380	381	358	365	3,473,800	365
2014-01-30	376	383	373	377	2,728,200	377
2014-01-29	371	385	370	384	2,596,500	384
2014-01-28	370	378	366	368	2,640,100	368
2014-01-27	370	377	368	372	3,265,900	372
2014-01-24	371	384	371	380	2,678,700	380
2014-01-23	384	389	378	378	2,638,200	378
2014-01-22	385	388	379	383	2,703,800	383
2014-01-21	391	394	383	386	3,292,300	386
2014-01-20	391	397	388	390	4,926,600	390
2014-01-17	381	392	375	389	7,393,900	389
2014-01-16	379	383	371	380	6,128,300	380
2014-01-15	373	381	369	381	5,821,600	381
2014-01-14	358	370	355	369	3,263,200	369
2014-01-10	366	368	360	365	2,054,400	365
2014-01-09	365	368	362	366	2,125,300	366
2014-01-08	367	368	363	365	2,443,500	365
2014-01-07	370	378	357	363	4,823,000	363
2014-01-06	371	375	366	371	3,908,800	371

分割・併合履歴：なし

1719 安藤ハザマ の時系列データ [2014年度]

1719 安藤ハザマの時系列データ [2014年度]