1719 安藤ハザマの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	885	885	878	882	767,800	882
2017-12-28	885	894	882	886	1,026,600	886
2017-12-27	889	897	884	895	694,100	895
2017-12-26	887	892	883	886	646,000	886
2017-12-25	891	893	888	890	408,200	890
2017-12-22	898	901	890	890	615,000	890
2017-12-21	900	906	895	896	797,500	896
2017-12-20	895	902	894	900	703,300	900
2017-12-19	911	917	890	895	1,280,500	895
2017-12-18	904	914	899	904	1,130,900	904
2017-12-15	913	915	899	900	1,072,100	900
2017-12-14	916	920	911	917	1,301,900	917
2017-12-13	912	917	902	908	1,142,900	908
2017-12-12	915	915	902	910	1,250,900	910
2017-12-11	927	928	914	923	1,001,400	923
2017-12-08	925	934	924	930	1,688,100	930
2017-12-07	900	919	894	919	836,200	919
2017-12-06	919	929	899	904	1,952,200	904
2017-12-05	894	925	893	923	1,848,000	923
2017-12-04	893	898	886	888	948,600	888
2017-12-01	894	899	888	899	1,113,800	899
2017-11-30	893	893	880	887	915,800	887
2017-11-29	880	890	876	889	1,159,200	889
2017-11-28	871	879	868	872	934,500	872
2017-11-27	901	902	876	877	1,286,300	877
2017-11-24	902	912	898	900	821,200	900
2017-11-22	906	922	905	911	1,494,200	911
2017-11-21	893	898	888	891	804,600	891
2017-11-20	878	894	877	887	1,301,500	887
2017-11-17	883	883	876	881	1,098,000	881
2017-11-16	878	891	864	886	1,636,700	886
2017-11-15	892	900	877	891	2,188,700	891
2017-11-13	925	931	902	904	1,298,800	904
2017-11-10	934	943	903	910	2,614,800	910
2017-11-09	930	943	924	934	2,215,700	934
2017-11-08	940	948	937	939	2,232,500	939
2017-11-07	950	953	943	950	1,305,700	950
2017-11-06	933	952	933	950	1,605,000	950
2017-11-02	925	939	921	938	1,215,900	938
2017-11-01	926	932	923	931	1,110,800	931
2017-10-31	928	928	914	922	1,028,400	922
2017-10-30	931	934	914	922	2,976,900	922
2017-10-27	894	932	886	928	3,311,700	928
2017-10-26	872	903	865	894	5,767,100	894
2017-10-25	860	870	859	864	1,386,300	864
2017-10-24	850	858	848	858	2,127,600	858
2017-10-23	851	851	844	844	697,900	844
2017-10-20	846	856	843	847	1,023,500	847
2017-10-19	841	853	840	853	1,378,400	853
2017-10-18	841	849	838	838	773,000	838
2017-10-17	846	852	841	842	1,073,700	842
2017-10-16	837	849	835	841	945,500	841
2017-10-13	840	851	832	848	1,998,400	848
2017-10-12	820	854	819	852	4,977,700	852
2017-10-11	799	827	796	815	4,935,000	815
2017-10-10	776	782	774	781	1,535,400	781
2017-10-06	783	785	777	778	997,300	778
2017-10-05	785	788	782	783	984,300	783
2017-10-04	798	799	789	790	795,800	790
2017-10-03	797	802	796	801	1,197,700	801
2017-10-02	790	800	789	798	1,521,400	798
2017-09-29	786	790	779	787	1,013,700	787
2017-09-28	772	786	769	785	1,215,600	785
2017-09-27	771	774	765	772	832,000	772
2017-09-26	776	783	774	778	808,300	778
2017-09-25	775	779	772	776	812,600	776
2017-09-22	761	769	760	768	1,404,800	768
2017-09-21	758	759	751	752	1,176,100	752
2017-09-20	745	755	744	753	1,638,500	753
2017-09-19	750	751	742	748	1,440,400	748
2017-09-15	747	755	742	749	1,174,000	749
2017-09-14	760	762	747	751	1,332,100	751
2017-09-13	765	767	762	763	767,800	763
2017-09-12	772	776	765	765	978,500	765
2017-09-11	774	781	767	767	675,500	767
2017-09-08	777	782	773	773	604,900	773
2017-09-07	774	783	774	777	895,600	777
2017-09-06	758	771	753	768	1,464,100	768
2017-09-05	773	776	759	761	1,042,300	761
2017-09-04	785	786	770	771	991,500	771
2017-09-01	777	788	772	786	953,300	786
2017-08-31	779	780	772	775	894,100	775
2017-08-30	785	786	773	781	821,700	781
2017-08-29	768	785	767	782	1,330,000	782
2017-08-28	768	776	762	774	1,106,200	774
2017-08-25	764	770	760	763	956,800	763
2017-08-24	756	763	756	762	752,200	762
2017-08-23	765	766	755	764	1,024,000	764
2017-08-22	755	755	747	754	993,700	754
2017-08-21	745	762	745	761	731,200	761
2017-08-18	740	751	738	750	865,300	750
2017-08-17	746	753	740	750	1,271,900	750
2017-08-16	759	770	755	756	1,396,100	756
2017-08-15	751	756	747	754	1,138,800	754
2017-08-14	748	756	745	751	1,062,100	751
2017-08-10	758	762	751	757	1,301,400	757
2017-08-09	791	791	765	766	1,971,900	766
2017-08-08	794	808	779	791	2,955,500	791
2017-08-07	777	800	777	798	2,535,100	798
2017-08-04	776	778	771	772	651,800	772
2017-08-03	765	780	765	780	1,796,900	780
2017-08-02	768	768	756	761	886,700	761
2017-08-01	767	770	758	766	991,300	766
2017-07-31	756	763	752	761	1,044,100	761
2017-07-28	760	766	752	756	1,257,300	756
2017-07-27	760	765	755	757	1,532,900	757
2017-07-26	770	772	761	766	2,203,500	766
2017-07-25	767	781	764	769	2,466,400	769
2017-07-24	731	775	731	773	10,019,000	773
2017-07-21	714	725	713	716	1,568,400	716
2017-07-20	709	717	709	715	745,100	715
2017-07-19	711	717	707	711	1,622,400	711
2017-07-18	722	723	714	715	688,600	715
2017-07-14	717	727	711	727	2,110,600	727
2017-07-13	718	721	713	716	887,800	716
2017-07-12	723	727	715	719	1,056,700	719
2017-07-11	724	726	716	723	1,190,500	723
2017-07-10	735	735	721	724	1,556,500	724
2017-07-07	740	740	722	728	2,537,900	728
2017-07-06	726	739	726	739	2,919,700	739
2017-07-05	717	724	714	724	1,964,400	724
2017-07-04	722	723	712	715	2,452,200	715
2017-07-03	715	724	714	716	2,908,000	716
2017-06-30	700	710	698	708	3,071,700	708
2017-06-29	691	708	685	706	3,321,500	706
2017-06-28	686	693	682	683	1,739,500	683
2017-06-27	689	691	683	685	1,564,900	685
2017-06-26	681	691	676	688	3,295,800	688
2017-06-23	670	677	657	676	5,481,800	676
2017-06-22	690	694	673	673	3,531,600	673
2017-06-21	695	703	691	691	2,496,600	691
2017-06-20	690	701	688	698	6,163,900	698
2017-06-19	709	711	697	703	3,893,300	703
2017-06-16	727	728	709	712	2,916,100	712
2017-06-15	720	733	719	727	1,824,700	727
2017-06-14	727	729	720	721	1,878,700	721
2017-06-13	719	729	718	719	2,559,300	719
2017-06-12	709	718	705	715	2,839,300	715
2017-06-09	707	719	700	700	5,874,300	700
2017-06-08	706	713	702	706	7,900,400	706
2017-06-07	783	790	705	716	13,642,500	716
2017-06-06	804	813	800	810	1,498,200	810
2017-06-05	801	806	800	804	558,000	804
2017-06-02	802	802	793	799	1,136,000	799
2017-06-01	802	802	796	799	1,149,800	799
2017-05-31	801	803	796	800	957,400	800
2017-05-30	801	808	800	806	649,300	806
2017-05-29	795	802	795	802	1,003,000	802
2017-05-26	810	810	789	792	1,746,100	792
2017-05-25	808	821	798	814	1,551,300	814
2017-05-24	826	827	817	817	1,068,400	817
2017-05-23	833	837	821	821	1,272,900	821
2017-05-22	818	831	809	831	1,367,700	831
2017-05-19	819	823	808	809	1,138,100	809
2017-05-18	806	810	800	810	1,645,500	810
2017-05-17	803	815	800	813	1,921,000	813
2017-05-16	805	806	789	803	1,836,000	803
2017-05-15	772	798	771	798	2,415,600	798
2017-05-12	789	791	763	772	4,300,500	772
2017-05-11	808	809	794	801	2,834,100	801
2017-05-10	827	828	806	820	2,890,500	820
2017-05-09	832	832	827	832	893,200	832
2017-05-08	815	830	811	830	1,661,700	830
2017-05-02	825	827	808	811	2,570,900	811
2017-05-01	802	815	801	815	2,148,400	815
2017-04-28	781	793	780	793	1,432,300	793
2017-04-27	777	782	775	779	988,100	779
2017-04-26	783	786	776	784	1,703,000	784
2017-04-25	779	781	774	777	1,144,700	777
2017-04-24	780	781	774	779	1,039,900	779
2017-04-21	768	771	763	770	858,500	770
2017-04-20	752	762	749	760	1,014,900	760
2017-04-19	746	753	743	747	1,080,300	747
2017-04-18	748	754	744	751	893,500	751
2017-04-17	733	739	730	738	849,400	738
2017-04-14	742	747	730	732	1,370,300	732
2017-04-13	757	760	745	750	1,509,700	750
2017-04-12	762	766	758	766	1,380,500	766
2017-04-11	763	775	760	766	1,626,400	766
2017-04-10	753	766	753	764	1,885,100	764
2017-04-07	737	750	736	746	1,575,900	746
2017-04-06	756	760	734	735	2,013,800	735
2017-04-05	757	759	748	756	1,594,800	756
2017-04-04	762	768	747	749	2,048,100	749
2017-04-03	759	761	750	754	1,468,100	754
2017-03-31	758	766	747	749	2,009,900	749
2017-03-30	766	774	756	757	2,367,800	757
2017-03-29	779	783	768	772	1,623,900	772
2017-03-28	784	788	775	779	1,113,700	779
2017-03-27	777	785	774	774	1,096,500	774
2017-03-24	771	786	771	784	1,029,300	784
2017-03-23	776	777	769	771	1,155,700	771
2017-03-22	782	788	779	781	1,194,100	781
2017-03-21	792	800	791	793	1,035,900	793
2017-03-17	800	805	793	794	1,359,200	794
2017-03-16	797	799	786	796	1,408,000	796
2017-03-15	809	810	800	802	1,196,800	802
2017-03-14	808	818	808	813	1,045,500	813
2017-03-13	809	810	801	807	1,029,700	807
2017-03-10	818	820	808	811	1,349,000	811
2017-03-09	814	815	807	811	894,800	811
2017-03-08	814	817	809	812	1,001,100	812
2017-03-07	814	818	809	811	1,061,800	811
2017-03-06	812	819	810	814	1,318,900	814
2017-03-03	814	818	803	806	1,232,400	806
2017-03-02	822	826	816	819	1,563,300	819
2017-03-01	816	818	806	813	1,578,000	813
2017-02-28	815	827	812	814	1,843,800	814
2017-02-27	828	828	813	815	1,343,500	815
2017-02-24	826	836	825	828	1,495,800	828
2017-02-23	830	833	826	830	1,149,700	830
2017-02-22	843	847	830	834	1,447,600	834
2017-02-21	849	853	842	843	1,125,800	843
2017-02-20	848	853	848	850	740,700	850
2017-02-17	852	860	846	856	1,035,000	856
2017-02-16	859	863	855	858	1,305,500	858
2017-02-15	880	880	864	867	1,782,200	867
2017-02-14	866	884	863	876	2,560,200	876
2017-02-13	867	867	852	861	1,777,500	861
2017-02-10	865	874	853	856	3,276,300	856
2017-02-09	834	874	834	870	7,092,400	870
2017-02-08	807	825	793	825	4,775,400	825
2017-02-07	800	802	791	797	2,253,100	797
2017-02-06	801	807	793	797	2,062,600	797
2017-02-03	793	797	788	792	1,598,400	792
2017-02-02	803	804	789	793	1,413,600	793
2017-02-01	782	799	782	799	1,769,300	799
2017-01-31	791	793	786	788	1,952,900	788
2017-01-30	806	806	797	805	1,468,100	805
2017-01-27	810	810	795	802	1,261,900	802
2017-01-26	796	810	795	807	2,743,200	807
2017-01-25	785	790	779	789	1,533,400	789
2017-01-24	765	777	764	776	1,260,600	776
2017-01-23	764	769	760	763	674,700	763
2017-01-20	770	774	763	767	1,173,500	767
2017-01-19	786	790	770	777	1,118,700	777
2017-01-18	760	781	753	780	1,656,000	780
2017-01-17	776	778	761	763	1,501,100	763
2017-01-16	791	793	779	782	991,700	782
2017-01-13	795	795	786	791	900,500	791
2017-01-12	785	798	785	792	1,381,400	792
2017-01-11	790	793	783	785	1,300,300	785
2017-01-10	794	803	789	794	1,853,400	794
2017-01-06	785	793	784	788	1,166,000	788
2017-01-05	795	795	780	792	1,939,400	792
2017-01-04	783	797	779	795	2,039,100	795

分割・併合履歴：なし

1719 安藤ハザマ の時系列データ [2017年度]

1719 安藤ハザマの時系列データ [2017年度]