1719 安藤ハザマの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	770	772	764	771	1,145,800	771
2016-12-29	786	787	772	778	1,311,900	778
2016-12-28	779	790	778	787	1,006,300	787
2016-12-27	776	777	768	771	1,532,100	771
2016-12-26	795	796	777	778	983,900	778
2016-12-22	776	791	770	791	2,140,400	791
2016-12-21	788	788	776	781	1,557,600	781
2016-12-20	760	785	760	783	1,788,800	783
2016-12-19	777	778	765	769	1,574,000	769
2016-12-16	778	780	766	780	2,110,800	780
2016-12-15	793	796	775	778	1,836,900	778
2016-12-14	801	807	794	795	1,823,600	795
2016-12-13	790	802	788	798	1,611,800	798
2016-12-12	801	815	793	797	2,414,400	797
2016-12-09	794	795	784	793	2,207,800	793
2016-12-08	792	794	784	793	2,007,300	793
2016-12-07	780	786	778	786	954,500	786
2016-12-06	790	792	780	783	1,248,300	783
2016-12-05	792	795	774	778	1,966,300	778
2016-12-02	820	822	801	803	2,082,200	803
2016-12-01	810	825	801	814	3,400,400	814
2016-11-30	785	805	780	803	3,083,600	803
2016-11-29	784	787	780	784	927,100	784
2016-11-28	781	784	772	782	1,806,900	782
2016-11-25	779	792	777	784	2,573,800	784
2016-11-24	780	780	765	771	1,564,000	771
2016-11-22	764	773	762	768	1,865,000	768
2016-11-21	778	780	761	763	1,811,200	763
2016-11-18	759	776	754	774	1,931,700	774
2016-11-17	745	758	732	753	2,110,000	753
2016-11-16	755	759	747	755	2,072,400	755
2016-11-15	771	771	738	742	3,555,600	742
2016-11-14	785	785	769	780	3,672,300	780
2016-11-11	780	804	776	790	5,279,500	790
2016-11-10	767	781	753	775	4,832,200	775
2016-11-09	727	768	724	743	7,598,800	743
2016-11-08	693	738	676	722	5,351,600	722
2016-11-07	695	698	691	694	1,387,000	694
2016-11-04	678	690	675	688	1,036,200	688
2016-11-02	695	695	684	688	1,487,700	688
2016-11-01	675	693	675	691	2,106,200	691
2016-10-31	674	686	670	678	1,110,100	678
2016-10-28	679	683	673	679	3,244,500	679
2016-10-27	670	684	665	679	3,558,200	679
2016-10-26	631	677	631	669	5,677,300	669
2016-10-25	624	633	624	632	1,199,400	632
2016-10-24	613	626	613	624	752,900	624
2016-10-21	617	622	613	618	804,300	618
2016-10-20	617	622	614	620	673,000	620
2016-10-19	605	620	605	619	689,200	619
2016-10-17	603	609	601	605	421,400	605
2016-10-13	603	612	599	608	836,800	608
2016-10-12	598	606	597	599	806,600	599
2016-10-11	595	607	595	603	729,500	603
2016-10-07	602	604	594	597	929,400	597
2016-10-06	603	609	602	607	727,000	607
2016-10-05	610	612	603	605	1,202,600	605
2016-10-04	619	619	611	616	798,500	616
2016-10-03	619	619	611	614	714,300	614
2016-09-30	609	619	606	612	868,000	612
2016-09-29	615	619	609	614	1,031,100	614
2016-09-28	621	627	611	612	1,205,400	612
2016-09-27	613	623	610	623	1,159,300	623
2016-09-26	622	625	619	622	975,600	622
2016-09-23	618	625	615	623	733,300	623
2016-09-21	620	627	610	624	1,139,000	624
2016-09-20	599	614	594	610	1,390,900	610
2016-09-16	599	605	596	601	1,092,100	601
2016-09-15	601	601	592	597	891,800	597
2016-09-14	589	606	589	604	945,300	604
2016-09-13	598	598	590	593	898,700	593
2016-09-12	589	597	589	597	730,800	597
2016-09-09	598	603	592	597	1,008,300	597
2016-09-08	608	608	597	603	751,300	603
2016-09-07	605	611	602	607	855,000	607
2016-09-06	600	612	599	609	1,211,300	609
2016-09-05	589	599	586	598	1,281,400	598
2016-09-02	582	585	580	584	749,800	584
2016-09-01	583	586	580	584	768,600	584
2016-08-31	573	578	566	577	875,300	577
2016-08-30	570	570	565	569	637,800	569
2016-08-29	578	579	570	573	772,600	573
2016-08-26	570	573	568	570	579,500	570
2016-08-25	573	574	570	573	767,000	573
2016-08-24	576	577	570	574	676,200	574
2016-08-23	571	575	568	570	996,400	570
2016-08-22	564	573	563	571	821,300	571
2016-08-19	569	570	559	564	996,900	564
2016-08-18	569	578	566	566	913,200	566
2016-08-17	566	570	562	564	1,021,800	564
2016-08-16	574	575	568	568	883,100	568
2016-08-15	572	577	568	574	579,300	574
2016-08-12	578	584	573	574	993,200	574
2016-08-10	580	583	568	571	1,214,700	571
2016-08-09	570	576	562	575	1,508,300	575
2016-08-08	588	589	556	570	2,457,400	570
2016-08-05	606	617	581	587	1,736,400	587
2016-08-04	612	618	606	608	990,100	608
2016-08-03	618	621	610	613	1,341,400	613
2016-08-02	626	631	620	625	816,600	625
2016-08-01	628	633	622	628	1,182,900	628
2016-07-29	624	635	617	635	1,635,700	635
2016-07-28	629	630	622	625	1,929,100	625
2016-07-27	624	629	620	629	2,096,500	629
2016-07-26	619	623	611	620	905,200	620
2016-07-25	623	628	616	625	1,281,000	625
2016-07-22	611	618	611	617	1,873,200	617
2016-07-21	605	619	602	619	2,646,700	619
2016-07-20	580	595	576	595	1,516,500	595
2016-07-19	591	592	582	584	1,134,200	584
2016-07-15	595	598	587	591	1,148,800	591
2016-07-14	590	597	589	594	774,200	594
2016-07-13	600	602	589	591	1,238,200	591
2016-07-12	591	608	587	589	2,051,700	589
2016-07-11	560	584	559	581	1,674,100	581
2016-07-08	549	559	546	547	1,095,800	547
2016-07-07	549	554	539	544	1,229,100	544
2016-07-06	551	552	541	545	1,003,300	545
2016-07-05	553	560	553	558	561,600	558
2016-07-04	562	564	557	560	801,500	560
2016-07-01	570	570	563	565	426,300	565
2016-06-30	568	576	562	566	1,203,200	566
2016-06-29	555	564	549	564	1,117,500	564
2016-06-28	539	555	534	549	1,051,500	549
2016-06-27	525	551	524	549	1,266,900	549
2016-06-24	561	561	510	521	1,825,000	521
2016-06-23	557	558	548	557	938,400	557
2016-06-22	554	556	546	551	676,500	551
2016-06-21	559	559	548	557	799,300	557
2016-06-20	537	559	537	556	1,175,700	556
2016-06-17	537	544	526	531	1,409,600	531
2016-06-16	550	550	531	535	1,810,400	535
2016-06-15	543	549	538	540	1,541,600	540
2016-06-14	555	563	548	553	1,110,600	553
2016-06-13	569	575	562	562	1,525,300	562
2016-06-10	579	583	575	582	1,071,400	582
2016-06-09	587	589	577	580	1,207,400	580
2016-06-08	583	587	571	583	954,100	583
2016-06-07	592	596	579	583	999,700	583
2016-06-06	585	592	581	590	838,700	590
2016-06-03	591	599	590	593	596,000	593
2016-06-02	607	608	589	596	1,074,700	596
2016-06-01	616	622	612	614	1,104,700	614
2016-05-31	623	624	615	624	1,024,300	624
2016-05-30	617	622	614	621	1,012,800	621
2016-05-27	610	614	609	613	841,000	613
2016-05-26	613	613	607	608	872,300	608
2016-05-25	608	613	603	604	707,200	604
2016-05-24	604	614	602	605	963,100	605
2016-05-23	608	608	597	606	1,403,200	606
2016-05-20	609	618	608	611	1,892,500	611
2016-05-19	600	615	600	614	2,704,700	614
2016-05-18	584	598	584	594	3,021,800	594
2016-05-17	573	583	569	582	1,396,300	582
2016-05-16	570	582	567	570	1,469,100	570
2016-05-13	572	576	566	569	1,481,100	569
2016-05-12	555	578	555	572	2,951,800	572
2016-05-11	550	567	535	554	3,770,900	554
2016-05-10	538	548	534	548	1,173,300	548
2016-05-09	525	538	521	537	1,169,300	537
2016-05-06	526	526	512	520	1,409,300	520
2016-05-02	530	530	522	524	1,418,500	524
2016-04-28	552	556	536	537	2,219,500	537
2016-04-27	552	558	545	552	1,106,600	552
2016-04-26	555	565	549	554	1,688,000	554
2016-04-25	576	577	558	561	1,443,500	561
2016-04-22	574	576	567	574	1,440,200	574
2016-04-21	582	583	573	580	941,600	580
2016-04-20	585	589	571	572	1,360,600	572
2016-04-19	595	599	575	583	2,536,700	583
2016-04-18	558	592	556	588	4,055,000	588
2016-04-15	558	565	555	558	1,178,300	558
2016-04-14	557	558	545	554	2,072,800	554
2016-04-13	556	556	543	552	1,522,900	552
2016-04-12	545	555	543	552	1,271,000	552
2016-04-11	542	545	533	543	1,110,000	543
2016-04-08	528	551	528	544	1,614,300	544
2016-04-07	526	542	524	535	1,230,900	535
2016-04-06	519	534	517	527	1,584,400	527
2016-04-05	539	540	519	520	1,508,700	520
2016-04-04	537	555	536	542	1,532,300	542
2016-04-01	550	552	535	537	1,634,000	537
2016-03-31	547	555	547	548	1,561,400	548
2016-03-30	555	559	540	543	1,545,000	543
2016-03-29	558	563	553	555	1,553,600	555
2016-03-28	544	562	541	562	2,847,400	562
2016-03-25	581	587	536	544	7,923,400	544
2016-03-24	596	600	594	597	1,289,800	597
2016-03-23	589	603	587	592	1,969,100	592
2016-03-22	587	593	572	588	2,231,800	588
2016-03-18	558	581	558	579	2,884,100	579
2016-03-17	543	559	543	554	2,773,000	554
2016-03-16	539	544	533	538	5,088,300	538
2016-03-15	573	584	572	579	1,871,900	579
2016-03-14	570	577	563	570	1,360,100	570
2016-03-11	537	558	535	557	1,653,900	557
2016-03-10	532	545	528	545	974,400	545
2016-03-09	532	535	519	525	1,060,200	525
2016-03-08	541	545	526	538	1,289,400	538
2016-03-07	551	552	546	547	986,700	547
2016-03-04	534	548	530	548	1,170,400	548
2016-03-03	539	539	526	533	1,242,200	533
2016-03-02	535	540	526	539	1,554,200	539
2016-03-01	512	519	504	518	1,224,700	518
2016-02-29	526	528	512	512	1,143,800	512
2016-02-26	525	529	517	521	1,019,700	521
2016-02-25	501	524	501	520	1,601,500	520
2016-02-24	500	509	498	504	981,900	504
2016-02-23	523	525	505	508	1,239,500	508
2016-02-22	513	531	513	518	1,304,300	518
2016-02-19	527	528	512	517	1,401,300	517
2016-02-18	537	538	522	531	1,488,600	531
2016-02-17	533	543	512	523	1,343,200	523
2016-02-16	528	549	524	534	1,809,800	534
2016-02-15	535	536	510	531	1,864,400	531
2016-02-12	486	514	486	497	3,584,800	497
2016-02-10	537	551	502	512	2,818,000	512
2016-02-09	552	561	532	537	3,190,200	537
2016-02-08	550	603	550	591	2,579,300	591
2016-02-05	562	572	551	559	987,800	559
2016-02-04	576	587	571	576	1,252,700	576
2016-02-03	585	586	571	579	1,270,000	579
2016-02-02	601	613	599	602	1,840,700	602
2016-02-01	595	603	590	600	2,248,100	600
2016-01-29	551	583	548	581	2,540,800	581
2016-01-28	548	551	541	546	909,000	546
2016-01-27	542	553	539	551	1,069,500	551
2016-01-26	540	545	531	532	1,082,400	532
2016-01-25	557	558	541	549	1,474,400	549
2016-01-22	535	549	527	547	1,875,000	547
2016-01-21	538	550	519	519	2,269,000	519
2016-01-20	567	568	533	535	1,458,700	535
2016-01-19	566	576	561	567	1,308,100	567
2016-01-18	560	574	556	570	1,313,900	570
2016-01-15	589	601	570	576	2,094,800	576
2016-01-14	575	583	565	580	2,024,300	580
2016-01-13	576	600	571	597	2,488,300	597
2016-01-12	603	604	563	566	3,655,800	566
2016-01-08	622	632	612	618	2,466,000	618
2016-01-07	638	644	630	631	1,356,900	631
2016-01-06	652	658	640	643	1,153,400	643
2016-01-05	651	655	643	651	1,347,500	651
2016-01-04	651	665	650	656	1,739,200	656

分割・併合履歴：なし

1719 安藤ハザマ の時系列データ [2016年度]

1719 安藤ハザマの時系列データ [2016年度]