1719 安藤ハザマの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	865	872	864	865	377,000	865
2021-12-29	863	876	863	874	1,754,900	874
2021-12-28	866	871	861	867	546,900	867
2021-12-27	856	860	849	851	276,200	851
2021-12-24	868	875	866	866	294,600	866
2021-12-23	869	871	866	871	619,000	871
2021-12-22	865	871	862	863	464,300	863
2021-12-21	870	876	866	866	613,600	866
2021-12-20	884	884	869	870	620,200	870
2021-12-17	898	906	891	895	1,108,800	895
2021-12-16	889	907	886	901	646,400	901
2021-12-15	881	891	878	888	461,700	888
2021-12-14	897	904	887	892	734,300	892
2021-12-13	897	903	890	898	920,300	898
2021-12-10	887	889	881	885	849,000	885
2021-12-09	885	889	877	886	489,600	886
2021-12-08	895	896	883	885	614,500	885
2021-12-07	880	892	876	892	832,600	892
2021-12-06	889	897	879	880	825,600	880
2021-12-03	868	885	865	881	659,200	881
2021-12-02	857	871	857	867	556,500	867
2021-12-01	849	865	844	857	707,400	857
2021-11-30	868	875	840	841	979,500	841
2021-11-29	860	868	856	858	585,200	858
2021-11-26	873	873	857	867	477,400	867
2021-11-25	874	882	874	877	230,800	877
2021-11-24	885	895	878	878	465,700	878
2021-11-22	886	889	881	882	402,600	882
2021-11-19	887	897	885	893	638,700	893
2021-11-18	890	899	885	894	785,100	894
2021-11-17	888	898	886	890	601,300	890
2021-11-16	890	904	887	888	1,269,800	888
2021-11-15	863	890	861	882	1,257,000	882
2021-11-12	832	865	821	863	3,375,200	863
2021-11-11	734	892	717	892	788,100	892
2021-11-10	746	750	741	742	255,900	742
2021-11-09	748	755	738	746	476,000	746
2021-11-08	772	773	745	753	555,600	753
2021-11-05	776	776	765	769	385,600	769
2021-11-04	788	790	780	784	310,900	784
2021-11-02	788	791	779	781	300,500	781
2021-11-01	793	796	787	794	523,700	794
2021-10-29	770	772	760	770	500,700	770
2021-10-28	767	774	761	772	2,812,900	772
2021-10-27	775	780	773	776	451,300	776
2021-10-26	765	778	765	775	432,400	775
2021-10-25	766	772	761	763	451,300	763
2021-10-22	769	777	764	769	510,000	769
2021-10-21	791	796	779	779	465,600	779
2021-10-20	803	803	794	796	470,100	796
2021-10-19	795	798	785	794	624,700	794
2021-10-18	803	805	795	801	416,400	801
2021-10-15	800	811	797	810	331,000	810
2021-10-14	800	804	793	800	564,500	800
2021-10-13	796	797	786	792	412,400	792
2021-10-12	803	803	791	791	413,800	791
2021-10-11	802	804	793	803	683,700	803
2021-10-08	794	804	794	796	995,600	796
2021-10-07	813	814	793	795	639,500	795
2021-10-06	806	817	796	800	478,500	800
2021-10-05	792	807	792	805	506,300	805
2021-10-04	800	809	796	800	622,400	800
2021-10-01	799	802	792	796	551,700	796
2021-09-30	804	810	803	803	715,100	803
2021-09-29	798	799	790	794	670,500	794
2021-09-28	810	816	805	813	726,200	813
2021-09-27	815	824	814	815	664,300	815
2021-09-24	823	831	818	820	546,600	820
2021-09-22	808	817	808	814	567,100	814
2021-09-21	816	820	812	812	732,100	812
2021-09-17	833	841	831	837	781,600	837
2021-09-16	845	849	842	846	503,000	846
2021-09-15	861	863	844	847	355,300	847
2021-09-14	865	874	858	871	585,900	871
2021-09-13	840	851	836	851	326,800	851
2021-09-10	833	842	833	842	540,300	842
2021-09-09	845	849	834	835	294,500	835
2021-09-08	849	849	842	846	290,200	846
2021-09-07	850	854	840	841	430,800	841
2021-09-06	848	851	840	844	364,900	844
2021-09-03	826	844	825	843	555,800	843
2021-09-02	833	834	822	829	548,300	829
2021-09-01	819	832	819	828	263,700	828
2021-08-31	815	825	810	821	521,600	821
2021-08-30	807	815	805	815	453,300	815
2021-08-27	808	812	802	804	445,200	804
2021-08-26	800	813	799	811	492,800	811
2021-08-25	824	830	811	814	389,600	814
2021-08-24	822	827	818	820	323,300	820
2021-08-23	820	834	820	822	417,900	822
2021-08-20	815	826	813	813	363,600	813
2021-08-19	811	825	811	817	323,400	817
2021-08-18	810	824	810	819	307,300	819
2021-08-17	830	834	812	812	387,900	812
2021-08-16	830	831	818	821	470,400	821
2021-08-13	837	844	836	836	365,000	836
2021-08-12	845	848	840	841	599,500	841
2021-08-11	830	834	812	828	562,000	828
2021-08-10	824	832	814	815	689,300	815
2021-08-06	808	820	800	815	817,700	815
2021-08-05	831	845	809	815	962,400	815
2021-08-04	844	849	842	842	324,200	842
2021-08-03	848	853	841	844	247,200	844
2021-08-02	833	857	833	855	393,000	855
2021-07-30	843	846	828	830	483,300	830
2021-07-29	851	855	841	844	300,900	844
2021-07-28	847	855	844	851	281,300	851
2021-07-27	855	861	851	857	353,300	857
2021-07-26	864	865	856	859	235,900	859
2021-07-21	858	858	849	849	245,300	849
2021-07-20	850	850	839	844	292,500	844
2021-07-19	860	865	850	858	316,500	858
2021-07-16	869	878	866	866	400,700	866
2021-07-15	874	882	865	865	354,400	865
2021-07-14	873	882	871	873	395,500	873
2021-07-13	863	876	863	874	507,400	874
2021-07-12	850	862	850	860	499,600	860
2021-07-09	830	840	823	839	577,900	839
2021-07-08	840	849	840	842	451,100	842
2021-07-07	837	844	835	840	503,000	840
2021-07-06	842	850	842	846	255,300	846
2021-07-05	836	842	834	838	340,100	838
2021-07-02	825	842	824	838	569,400	838
2021-07-01	827	831	815	822	600,400	822
2021-06-30	836	838	816	818	451,400	818
2021-06-29	821	826	816	823	549,800	823
2021-06-28	821	833	820	826	639,500	826
2021-06-25	812	816	805	806	484,600	806
2021-06-24	815	816	803	812	425,800	812
2021-06-23	821	825	809	811	458,500	811
2021-06-22	818	829	815	827	719,900	827
2021-06-21	794	799	791	791	697,600	791
2021-06-18	817	824	805	809	986,300	809
2021-06-17	817	820	809	813	536,200	813
2021-06-16	814	830	814	824	648,400	824
2021-06-15	803	818	803	814	436,900	814
2021-06-14	819	824	802	806	662,300	806
2021-06-11	815	823	806	813	697,500	813
2021-06-10	827	828	818	820	509,200	820
2021-06-09	849	852	834	834	548,300	834
2021-06-08	841	850	840	846	325,700	846
2021-06-07	844	857	844	845	435,200	845
2021-06-04	832	846	831	846	482,400	846
2021-06-03	833	844	831	835	448,900	835
2021-06-02	830	852	829	842	1,255,000	842
2021-06-01	817	820	801	816	802,800	816
2021-05-31	841	841	816	819	622,700	819
2021-05-28	841	846	836	843	563,000	843
2021-05-27	860	862	831	839	1,661,600	839
2021-05-26	872	881	862	873	1,003,500	873
2021-05-25	857	861	852	857	445,100	857
2021-05-24	860	866	854	858	501,800	858
2021-05-21	864	873	860	862	447,400	862
2021-05-20	852	867	851	865	779,500	865
2021-05-19	856	868	855	863	481,100	863
2021-05-18	866	869	854	868	427,100	868
2021-05-17	852	859	849	858	471,200	858
2021-05-14	840	854	835	850	788,900	850
2021-05-13	822	844	820	829	673,100	829
2021-05-12	838	841	819	826	744,100	826
2021-05-11	854	858	846	850	432,000	850
2021-05-10	862	867	859	861	363,100	861
2021-05-07	847	862	844	861	397,100	861
2021-05-06	842	855	834	840	478,400	840
2021-04-30	840	846	829	833	752,200	833
2021-04-28	853	855	840	841	494,400	841
2021-04-27	849	859	845	854	598,100	854
2021-04-26	854	860	851	851	286,700	851
2021-04-23	851	859	848	856	333,800	856
2021-04-22	857	863	848	855	317,000	855
2021-04-21	828	845	828	842	1,089,800	842
2021-04-20	856	859	848	851	518,800	851
2021-04-19	865	873	865	865	307,600	865
2021-04-16	869	873	866	872	357,700	872
2021-04-15	880	886	865	869	353,200	869
2021-04-14	870	872	862	870	367,700	870
2021-04-13	869	882	869	871	425,900	871
2021-04-12	875	879	870	875	421,500	875
2021-04-09	879	882	864	864	367,800	864
2021-04-08	878	881	872	877	341,500	877
2021-04-07	868	884	867	884	363,500	884
2021-04-06	878	884	868	868	505,000	868
2021-04-05	877	885	872	881	613,200	881
2021-04-02	865	870	859	869	597,100	869
2021-04-01	849	863	841	851	686,100	851
2021-03-31	859	861	844	849	861,900	849
2021-03-30	870	874	856	870	722,300	870
2021-03-29	892	893	864	875	918,200	875
2021-03-26	896	900	885	889	351,200	889
2021-03-25	895	896	881	883	426,600	883
2021-03-24	890	896	868	870	681,700	870
2021-03-23	910	913	894	894	631,400	894
2021-03-22	892	907	890	902	673,700	902
2021-03-19	876	893	868	889	1,299,100	889
2021-03-18	882	893	877	886	1,028,400	886
2021-03-17	880	882	866	875	753,600	875
2021-03-16	889	898	884	889	864,900	889
2021-03-15	873	886	870	886	719,400	886
2021-03-12	860	863	856	862	623,300	862
2021-03-11	864	867	859	860	611,900	860
2021-03-10	852	868	848	864	969,600	864
2021-03-09	853	858	840	850	643,800	850
2021-03-08	845	854	833	838	574,600	838
2021-03-05	834	845	830	838	876,000	838
2021-03-04	831	843	823	833	1,117,900	833
2021-03-03	805	817	804	816	845,900	816
2021-03-02	804	810	785	800	905,900	800
2021-03-01	810	813	797	807	762,200	807
2021-02-26	807	816	794	795	1,085,700	795
2021-02-25	801	813	796	812	1,056,200	812
2021-02-24	781	790	775	776	685,600	776
2021-02-22	766	786	766	782	545,700	782
2021-02-19	760	769	755	765	465,700	765
2021-02-18	780	781	768	768	640,100	768
2021-02-17	778	782	770	780	658,500	780
2021-02-16	776	789	769	784	835,100	784
2021-02-15	769	776	760	776	552,500	776
2021-02-12	770	778	760	768	825,000	768
2021-02-10	777	790	769	782	936,400	782
2021-02-09	795	795	778	785	654,900	785
2021-02-08	792	803	790	795	747,300	795
2021-02-05	780	785	775	779	582,100	779
2021-02-04	770	779	768	775	508,000	775
2021-02-03	755	774	754	773	702,300	773
2021-02-02	745	754	743	753	425,500	753
2021-02-01	725	743	725	738	519,300	738
2021-01-29	724	731	718	724	963,700	724
2021-01-28	719	726	716	723	2,060,400	723
2021-01-27	722	727	721	724	803,700	724
2021-01-26	722	729	720	721	877,900	721
2021-01-25	743	744	728	735	677,600	735
2021-01-22	747	753	742	745	537,200	745
2021-01-21	752	757	752	755	494,900	755
2021-01-20	752	755	744	747	614,100	747
2021-01-19	762	765	753	753	730,300	753
2021-01-18	759	760	747	756	717,100	756
2021-01-15	760	768	754	754	827,500	754
2021-01-14	748	759	746	759	632,400	759
2021-01-13	745	752	741	747	433,900	747
2021-01-12	741	748	736	746	536,000	746
2021-01-08	739	745	735	741	800,200	741
2021-01-07	742	750	738	742	847,900	742
2021-01-06	722	733	718	732	429,600	732
2021-01-05	716	724	712	721	597,900	721
2021-01-04	725	728	715	718	671,600	718

分割・併合履歴：なし

1719 安藤ハザマ の時系列データ [2021年度]

1719 安藤ハザマの時系列データ [2021年度]