1719 安藤ハザマ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 659 | 663 | 649 | 655 | 1,701,600 | 655 |
| 2015-12-29 | 651 | 666 | 648 | 663 | 1,397,900 | 663 |
| 2015-12-28 | 635 | 645 | 633 | 645 | 1,243,200 | 645 |
| 2015-12-25 | 628 | 639 | 628 | 632 | 2,091,100 | 632 |
| 2015-12-24 | 660 | 661 | 630 | 631 | 2,752,300 | 631 |
| 2015-12-22 | 657 | 666 | 657 | 659 | 1,425,300 | 659 |
| 2015-12-21 | 680 | 683 | 654 | 655 | 3,213,000 | 655 |
| 2015-12-18 | 701 | 703 | 686 | 689 | 1,531,300 | 689 |
| 2015-12-17 | 705 | 709 | 699 | 702 | 1,305,100 | 702 |
| 2015-12-16 | 686 | 698 | 682 | 697 | 1,311,600 | 697 |
| 2015-12-15 | 690 | 697 | 672 | 672 | 1,647,400 | 672 |
| 2015-12-14 | 679 | 699 | 678 | 696 | 2,255,500 | 696 |
| 2015-12-11 | 668 | 688 | 667 | 687 | 2,195,300 | 687 |
| 2015-12-10 | 680 | 684 | 668 | 671 | 1,883,800 | 671 |
| 2015-12-09 | 686 | 689 | 679 | 681 | 1,468,900 | 681 |
| 2015-12-08 | 698 | 701 | 683 | 686 | 1,373,400 | 686 |
| 2015-12-07 | 705 | 710 | 700 | 700 | 897,400 | 700 |
| 2015-12-04 | 695 | 703 | 690 | 695 | 1,241,700 | 695 |
| 2015-12-03 | 708 | 719 | 706 | 706 | 1,137,800 | 706 |
| 2015-12-02 | 698 | 713 | 695 | 709 | 2,386,600 | 709 |
| 2015-12-01 | 694 | 697 | 684 | 696 | 1,352,100 | 696 |
| 2015-11-30 | 681 | 693 | 680 | 691 | 1,778,300 | 691 |
| 2015-11-27 | 696 | 698 | 679 | 682 | 1,616,900 | 682 |
| 2015-11-26 | 683 | 698 | 682 | 691 | 1,962,200 | 691 |
| 2015-11-25 | 688 | 689 | 678 | 678 | 1,291,400 | 678 |
| 2015-11-24 | 684 | 688 | 675 | 685 | 1,627,900 | 685 |
| 2015-11-20 | 682 | 689 | 678 | 685 | 1,502,900 | 685 |
| 2015-11-19 | 690 | 690 | 674 | 680 | 2,357,900 | 680 |
| 2015-11-18 | 700 | 705 | 684 | 686 | 1,981,500 | 686 |
| 2015-11-17 | 705 | 712 | 698 | 704 | 1,265,000 | 704 |
| 2015-11-16 | 681 | 701 | 681 | 698 | 1,755,200 | 698 |
| 2015-11-13 | 688 | 704 | 684 | 695 | 2,255,600 | 695 |
| 2015-11-12 | 722 | 727 | 677 | 685 | 4,432,600 | 685 |
| 2015-11-11 | 712 | 722 | 707 | 715 | 1,091,400 | 715 |
| 2015-11-10 | 711 | 723 | 711 | 713 | 1,489,900 | 713 |
| 2015-11-09 | 706 | 717 | 703 | 712 | 1,670,000 | 712 |
| 2015-11-06 | 692 | 708 | 692 | 707 | 1,289,300 | 707 |
| 2015-11-05 | 688 | 710 | 686 | 692 | 2,506,700 | 692 |
| 2015-11-04 | 711 | 717 | 670 | 681 | 4,432,800 | 681 |
| 2015-11-02 | 709 | 718 | 702 | 706 | 1,952,200 | 706 |
| 2015-10-30 | 724 | 728 | 709 | 717 | 2,697,400 | 717 |
| 2015-10-29 | 739 | 739 | 722 | 729 | 2,970,300 | 729 |
| 2015-10-28 | 768 | 783 | 714 | 722 | 6,831,000 | 722 |
| 2015-10-27 | 774 | 779 | 765 | 768 | 1,260,800 | 768 |
| 2015-10-26 | 787 | 787 | 767 | 770 | 1,936,300 | 770 |
| 2015-10-23 | 798 | 799 | 778 | 781 | 1,100,100 | 781 |
| 2015-10-22 | 782 | 794 | 777 | 783 | 1,136,200 | 783 |
| 2015-10-21 | 783 | 801 | 778 | 786 | 2,081,400 | 786 |
| 2015-10-20 | 806 | 809 | 769 | 781 | 1,760,900 | 781 |
| 2015-10-19 | 794 | 812 | 784 | 804 | 1,229,600 | 804 |
| 2015-10-16 | 814 | 820 | 792 | 793 | 1,395,600 | 793 |
| 2015-10-15 | 793 | 818 | 789 | 810 | 1,317,400 | 810 |
| 2015-10-14 | 810 | 823 | 792 | 795 | 2,106,000 | 795 |
| 2015-10-13 | 790 | 815 | 788 | 808 | 2,615,300 | 808 |
| 2015-10-09 | 755 | 789 | 740 | 789 | 3,432,900 | 789 |
| 2015-10-08 | 755 | 760 | 745 | 749 | 960,500 | 749 |
| 2015-10-07 | 761 | 762 | 745 | 755 | 1,005,500 | 755 |
| 2015-10-06 | 769 | 774 | 758 | 760 | 1,024,100 | 760 |
| 2015-10-05 | 767 | 769 | 755 | 764 | 931,400 | 764 |
| 2015-10-02 | 769 | 789 | 762 | 767 | 1,554,400 | 767 |
| 2015-10-01 | 764 | 772 | 753 | 768 | 1,153,600 | 768 |
| 2015-09-30 | 753 | 766 | 739 | 763 | 1,423,600 | 763 |
| 2015-09-29 | 757 | 762 | 736 | 736 | 1,481,800 | 736 |
| 2015-09-28 | 740 | 778 | 733 | 772 | 3,053,900 | 772 |
| 2015-09-25 | 722 | 737 | 714 | 737 | 1,442,800 | 737 |
| 2015-09-24 | 721 | 727 | 714 | 715 | 1,353,400 | 715 |
| 2015-09-18 | 735 | 743 | 721 | 736 | 1,272,600 | 736 |
| 2015-09-17 | 728 | 744 | 711 | 741 | 1,690,500 | 741 |
| 2015-09-16 | 732 | 732 | 711 | 721 | 1,128,600 | 721 |
| 2015-09-15 | 761 | 768 | 719 | 722 | 2,570,900 | 722 |
| 2015-09-14 | 742 | 769 | 736 | 761 | 2,447,500 | 761 |
| 2015-09-11 | 741 | 747 | 732 | 736 | 1,698,500 | 736 |
| 2015-09-10 | 723 | 758 | 711 | 755 | 2,272,800 | 755 |
| 2015-09-09 | 734 | 738 | 716 | 732 | 1,916,700 | 732 |
| 2015-09-08 | 749 | 757 | 706 | 709 | 2,453,600 | 709 |
| 2015-09-07 | 751 | 760 | 728 | 738 | 2,918,600 | 738 |
| 2015-09-04 | 784 | 787 | 752 | 767 | 1,891,800 | 767 |
| 2015-09-03 | 800 | 816 | 773 | 777 | 2,970,300 | 777 |
| 2015-09-02 | 772 | 807 | 760 | 788 | 3,696,800 | 788 |
| 2015-09-01 | 791 | 809 | 784 | 791 | 4,447,600 | 791 |
| 2015-08-31 | 778 | 795 | 774 | 795 | 2,553,200 | 795 |
| 2015-08-28 | 784 | 789 | 770 | 782 | 3,004,400 | 782 |
| 2015-08-27 | 749 | 772 | 749 | 754 | 2,917,200 | 754 |
| 2015-08-26 | 732 | 734 | 714 | 728 | 2,106,400 | 728 |
| 2015-08-25 | 681 | 740 | 663 | 704 | 2,990,400 | 704 |
| 2015-08-24 | 737 | 752 | 703 | 707 | 3,063,400 | 707 |
| 2015-08-21 | 750 | 765 | 747 | 752 | 2,086,400 | 752 |
| 2015-08-20 | 769 | 777 | 757 | 770 | 2,012,600 | 770 |
| 2015-08-19 | 774 | 791 | 770 | 780 | 2,658,200 | 780 |
| 2015-08-18 | 777 | 780 | 764 | 777 | 1,840,600 | 777 |
| 2015-08-17 | 778 | 793 | 769 | 777 | 2,420,200 | 777 |
| 2015-08-14 | 760 | 778 | 759 | 776 | 3,297,100 | 776 |
| 2015-08-13 | 747 | 761 | 744 | 757 | 2,455,400 | 757 |
| 2015-08-12 | 741 | 756 | 738 | 746 | 1,968,400 | 746 |
| 2015-08-11 | 747 | 754 | 736 | 746 | 1,862,700 | 746 |
| 2015-08-10 | 720 | 753 | 711 | 750 | 3,833,100 | 750 |
| 2015-08-07 | 704 | 733 | 696 | 725 | 5,295,400 | 725 |
| 2015-08-06 | 709 | 717 | 696 | 709 | 4,022,300 | 709 |
| 2015-08-05 | 651 | 709 | 650 | 701 | 6,365,400 | 701 |
| 2015-08-04 | 651 | 652 | 639 | 645 | 1,341,800 | 645 |
| 2015-08-03 | 657 | 661 | 651 | 652 | 713,600 | 652 |
| 2015-07-31 | 657 | 662 | 655 | 657 | 619,700 | 657 |
| 2015-07-30 | 660 | 664 | 657 | 660 | 751,300 | 660 |
| 2015-07-29 | 659 | 662 | 652 | 660 | 723,800 | 660 |
| 2015-07-28 | 655 | 659 | 651 | 655 | 766,400 | 655 |
| 2015-07-27 | 663 | 666 | 656 | 659 | 784,400 | 659 |
| 2015-07-24 | 651 | 671 | 651 | 668 | 1,626,600 | 668 |
| 2015-07-23 | 661 | 662 | 651 | 653 | 1,038,200 | 653 |
| 2015-07-22 | 664 | 678 | 661 | 663 | 1,408,900 | 663 |
| 2015-07-21 | 665 | 669 | 659 | 664 | 981,700 | 664 |
| 2015-07-17 | 669 | 674 | 662 | 665 | 1,184,800 | 665 |
| 2015-07-16 | 665 | 673 | 656 | 670 | 1,552,500 | 670 |
| 2015-07-15 | 665 | 672 | 659 | 661 | 1,146,200 | 661 |
| 2015-07-14 | 651 | 668 | 646 | 663 | 1,785,400 | 663 |
| 2015-07-13 | 644 | 646 | 635 | 640 | 1,505,900 | 640 |
| 2015-07-10 | 645 | 653 | 636 | 639 | 1,441,500 | 639 |
| 2015-07-09 | 630 | 645 | 605 | 641 | 2,687,200 | 641 |
| 2015-07-08 | 665 | 666 | 646 | 647 | 2,243,900 | 647 |
| 2015-07-07 | 678 | 680 | 665 | 667 | 1,175,700 | 667 |
| 2015-07-06 | 680 | 688 | 670 | 672 | 1,518,700 | 672 |
| 2015-07-03 | 684 | 690 | 677 | 689 | 1,539,900 | 689 |
| 2015-07-02 | 675 | 693 | 671 | 686 | 2,513,900 | 686 |
| 2015-07-01 | 663 | 678 | 661 | 673 | 1,355,200 | 673 |
| 2015-06-30 | 658 | 664 | 653 | 663 | 1,755,000 | 663 |
| 2015-06-29 | 660 | 671 | 660 | 662 | 1,704,900 | 662 |
| 2015-06-26 | 676 | 684 | 676 | 678 | 1,116,400 | 678 |
| 2015-06-25 | 685 | 688 | 679 | 679 | 1,203,600 | 679 |
| 2015-06-24 | 700 | 700 | 689 | 690 | 1,111,400 | 690 |
| 2015-06-23 | 705 | 705 | 690 | 699 | 1,840,000 | 699 |
| 2015-06-22 | 688 | 705 | 685 | 705 | 2,477,700 | 705 |
| 2015-06-19 | 679 | 700 | 676 | 694 | 2,372,100 | 694 |
| 2015-06-18 | 678 | 687 | 669 | 673 | 1,549,900 | 673 |
| 2015-06-17 | 670 | 685 | 669 | 682 | 1,365,500 | 682 |
| 2015-06-16 | 671 | 676 | 666 | 671 | 1,080,700 | 671 |
| 2015-06-15 | 675 | 677 | 670 | 675 | 1,040,000 | 675 |
| 2015-06-12 | 689 | 689 | 675 | 681 | 1,740,700 | 681 |
| 2015-06-11 | 688 | 696 | 683 | 687 | 1,216,200 | 687 |
| 2015-06-10 | 684 | 694 | 681 | 682 | 1,071,900 | 682 |
| 2015-06-09 | 696 | 702 | 683 | 685 | 1,538,300 | 685 |
| 2015-06-08 | 687 | 704 | 682 | 702 | 2,030,600 | 702 |
| 2015-06-05 | 692 | 692 | 682 | 687 | 1,270,400 | 687 |
| 2015-06-04 | 699 | 699 | 692 | 695 | 1,775,700 | 695 |
| 2015-06-03 | 691 | 698 | 689 | 696 | 1,131,500 | 696 |
| 2015-06-02 | 689 | 696 | 686 | 695 | 1,951,200 | 695 |
| 2015-06-01 | 678 | 689 | 678 | 688 | 1,543,000 | 688 |
| 2015-05-29 | 673 | 685 | 672 | 678 | 1,539,800 | 678 |
| 2015-05-28 | 679 | 681 | 672 | 676 | 1,229,800 | 676 |
| 2015-05-27 | 668 | 678 | 668 | 678 | 1,263,600 | 678 |
| 2015-05-26 | 681 | 684 | 668 | 671 | 1,401,400 | 671 |
| 2015-05-25 | 694 | 695 | 678 | 684 | 1,289,000 | 684 |
| 2015-05-22 | 677 | 690 | 676 | 690 | 2,107,400 | 690 |
| 2015-05-21 | 664 | 678 | 664 | 673 | 1,671,700 | 673 |
| 2015-05-20 | 669 | 672 | 661 | 662 | 1,256,800 | 662 |
| 2015-05-19 | 671 | 672 | 668 | 669 | 965,500 | 669 |
| 2015-05-18 | 654 | 673 | 646 | 673 | 2,409,300 | 673 |
| 2015-05-15 | 655 | 657 | 645 | 648 | 2,286,900 | 648 |
| 2015-05-14 | 669 | 670 | 647 | 650 | 3,761,800 | 650 |
| 2015-05-13 | 675 | 689 | 665 | 673 | 2,304,900 | 673 |
| 2015-05-12 | 668 | 682 | 667 | 672 | 1,145,700 | 672 |
| 2015-05-11 | 682 | 684 | 666 | 668 | 1,276,600 | 668 |
| 2015-05-08 | 670 | 684 | 669 | 675 | 1,874,100 | 675 |
| 2015-05-07 | 673 | 678 | 665 | 665 | 1,370,900 | 665 |
| 2015-05-01 | 680 | 685 | 670 | 679 | 1,006,200 | 679 |
| 2015-04-30 | 677 | 690 | 675 | 682 | 2,099,600 | 682 |
| 2015-04-28 | 697 | 700 | 691 | 697 | 1,530,800 | 697 |
| 2015-04-27 | 699 | 704 | 692 | 700 | 2,291,200 | 700 |
| 2015-04-24 | 676 | 700 | 676 | 697 | 3,784,600 | 697 |
| 2015-04-23 | 675 | 678 | 670 | 676 | 1,021,200 | 676 |
| 2015-04-22 | 671 | 680 | 666 | 672 | 1,393,500 | 672 |
| 2015-04-21 | 665 | 672 | 661 | 668 | 1,130,300 | 668 |
| 2015-04-20 | 658 | 672 | 655 | 664 | 1,199,000 | 664 |
| 2015-04-17 | 679 | 681 | 663 | 663 | 1,436,400 | 663 |
| 2015-04-16 | 680 | 681 | 666 | 680 | 1,488,100 | 680 |
| 2015-04-15 | 683 | 690 | 671 | 680 | 2,066,100 | 680 |
| 2015-04-14 | 658 | 683 | 657 | 682 | 2,927,400 | 682 |
| 2015-04-13 | 651 | 659 | 649 | 655 | 1,427,900 | 655 |
| 2015-04-10 | 650 | 653 | 646 | 651 | 1,692,000 | 651 |
| 2015-04-09 | 658 | 662 | 651 | 653 | 1,587,700 | 653 |
| 2015-04-08 | 654 | 661 | 650 | 654 | 1,712,600 | 654 |
| 2015-04-07 | 653 | 655 | 649 | 653 | 1,330,700 | 653 |
| 2015-04-06 | 654 | 660 | 647 | 653 | 1,417,500 | 653 |
| 2015-04-03 | 667 | 669 | 654 | 657 | 2,620,700 | 657 |
| 2015-04-02 | 676 | 685 | 668 | 670 | 1,716,600 | 670 |
| 2015-04-01 | 684 | 688 | 672 | 675 | 1,886,600 | 675 |
| 2015-03-31 | 678 | 693 | 674 | 687 | 2,477,100 | 687 |
| 2015-03-30 | 678 | 679 | 664 | 670 | 1,067,600 | 670 |
| 2015-03-27 | 677 | 691 | 669 | 676 | 1,837,100 | 676 |
| 2015-03-26 | 684 | 690 | 678 | 680 | 1,423,900 | 680 |
| 2015-03-25 | 687 | 693 | 682 | 692 | 2,093,200 | 692 |
| 2015-03-24 | 665 | 686 | 664 | 684 | 2,339,900 | 684 |
| 2015-03-23 | 671 | 675 | 663 | 665 | 1,258,400 | 665 |
| 2015-03-20 | 668 | 679 | 665 | 669 | 1,268,700 | 669 |
| 2015-03-19 | 672 | 674 | 659 | 661 | 2,407,000 | 661 |
| 2015-03-18 | 688 | 691 | 676 | 681 | 1,455,300 | 681 |
| 2015-03-17 | 699 | 699 | 691 | 693 | 1,419,900 | 693 |
| 2015-03-16 | 698 | 701 | 693 | 698 | 2,173,500 | 698 |
| 2015-03-13 | 687 | 701 | 686 | 695 | 3,689,000 | 695 |
| 2015-03-12 | 675 | 683 | 671 | 682 | 2,184,900 | 682 |
| 2015-03-11 | 651 | 676 | 651 | 673 | 2,951,600 | 673 |
| 2015-03-10 | 661 | 661 | 649 | 657 | 1,794,000 | 657 |
| 2015-03-09 | 652 | 662 | 649 | 653 | 2,353,000 | 653 |
| 2015-03-06 | 671 | 671 | 654 | 656 | 2,955,000 | 656 |
| 2015-03-05 | 677 | 686 | 672 | 672 | 1,635,700 | 672 |
| 2015-03-04 | 679 | 682 | 672 | 677 | 1,640,900 | 677 |
| 2015-03-03 | 682 | 697 | 679 | 682 | 2,002,300 | 682 |
| 2015-03-02 | 704 | 705 | 681 | 683 | 3,340,500 | 683 |
| 2015-02-27 | 706 | 710 | 700 | 702 | 1,665,500 | 702 |
| 2015-02-26 | 704 | 710 | 701 | 706 | 1,549,600 | 706 |
| 2015-02-25 | 707 | 715 | 704 | 707 | 1,545,900 | 707 |
| 2015-02-24 | 713 | 713 | 701 | 705 | 1,533,100 | 705 |
| 2015-02-23 | 716 | 718 | 705 | 712 | 1,408,000 | 712 |
| 2015-02-20 | 706 | 713 | 697 | 711 | 1,649,800 | 711 |
| 2015-02-19 | 712 | 715 | 700 | 703 | 1,315,300 | 703 |
| 2015-02-18 | 713 | 724 | 706 | 711 | 2,008,800 | 711 |
| 2015-02-17 | 698 | 712 | 691 | 708 | 1,484,400 | 708 |
| 2015-02-16 | 700 | 707 | 693 | 700 | 1,688,400 | 700 |
| 2015-02-13 | 702 | 713 | 689 | 695 | 3,308,300 | 695 |
| 2015-02-12 | 728 | 730 | 698 | 703 | 3,944,400 | 703 |
| 2015-02-10 | 742 | 748 | 702 | 725 | 2,820,000 | 725 |
| 2015-02-09 | 735 | 739 | 729 | 739 | 1,071,400 | 739 |
| 2015-02-06 | 742 | 748 | 732 | 735 | 1,242,300 | 735 |
| 2015-02-05 | 741 | 748 | 735 | 737 | 1,381,800 | 737 |
| 2015-02-04 | 743 | 748 | 733 | 743 | 1,644,800 | 743 |
| 2015-02-03 | 760 | 762 | 736 | 741 | 1,978,300 | 741 |
| 2015-02-02 | 774 | 775 | 760 | 762 | 1,139,100 | 762 |
| 2015-01-30 | 770 | 781 | 769 | 776 | 1,279,300 | 776 |
| 2015-01-29 | 770 | 781 | 765 | 767 | 1,563,000 | 767 |
| 2015-01-28 | 758 | 776 | 757 | 773 | 1,386,600 | 773 |
| 2015-01-27 | 759 | 767 | 758 | 766 | 1,012,000 | 766 |
| 2015-01-26 | 748 | 767 | 743 | 762 | 1,174,800 | 762 |
| 2015-01-23 | 759 | 762 | 749 | 756 | 1,373,000 | 756 |
| 2015-01-22 | 770 | 776 | 757 | 761 | 1,719,900 | 761 |
| 2015-01-21 | 767 | 780 | 766 | 774 | 945,500 | 774 |
| 2015-01-20 | 776 | 778 | 766 | 770 | 1,120,900 | 770 |
| 2015-01-19 | 786 | 790 | 765 | 771 | 1,334,100 | 771 |
| 2015-01-16 | 770 | 784 | 763 | 781 | 2,822,600 | 781 |
| 2015-01-15 | 760 | 782 | 760 | 778 | 2,208,600 | 778 |
| 2015-01-14 | 757 | 770 | 754 | 761 | 1,272,700 | 761 |
| 2015-01-13 | 765 | 772 | 750 | 761 | 2,111,500 | 761 |
| 2015-01-09 | 778 | 784 | 767 | 772 | 1,879,000 | 772 |
| 2015-01-08 | 782 | 787 | 772 | 778 | 1,374,400 | 778 |
| 2015-01-07 | 770 | 784 | 766 | 768 | 2,339,600 | 768 |
| 2015-01-06 | 778 | 790 | 773 | 775 | 2,439,600 | 775 |
| 2015-01-05 | 780 | 799 | 773 | 793 | 2,676,900 | 793 |
分割・併合履歴 ： なし
