1719 安藤ハザマの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	844	846	839	841	214,800	841
2022-12-29	840	840	827	839	191,600	839
2022-12-28	837	844	831	844	295,500	844
2022-12-27	838	839	831	837	154,800	837
2022-12-26	835	837	829	834	117,400	834
2022-12-23	822	828	819	828	231,700	828
2022-12-22	817	824	815	824	247,000	824
2022-12-21	821	824	813	817	331,200	817
2022-12-20	835	839	816	821	451,600	821
2022-12-19	827	835	827	834	266,200	834
2022-12-16	842	844	830	832	403,600	832
2022-12-15	837	843	836	842	297,500	842
2022-12-14	840	842	837	840	192,100	840
2022-12-13	841	844	837	837	270,600	837
2022-12-12	843	843	835	839	479,300	839
2022-12-09	829	841	829	839	423,200	839
2022-12-08	828	830	821	829	332,400	829
2022-12-07	827	839	827	828	331,900	828
2022-12-06	828	829	821	826	533,900	826
2022-12-05	842	844	828	833	440,200	833
2022-12-02	853	853	835	842	524,900	842
2022-12-01	874	876	860	860	338,700	860
2022-11-30	878	879	870	874	353,400	874
2022-11-29	878	882	873	879	311,600	879
2022-11-28	895	895	877	883	224,600	883
2022-11-25	886	894	883	891	317,000	891
2022-11-24	880	886	877	885	396,700	885
2022-11-22	864	874	864	874	331,100	874
2022-11-21	855	861	855	860	265,200	860
2022-11-18	855	858	850	857	267,300	857
2022-11-17	845	851	844	846	272,100	846
2022-11-16	841	848	834	844	391,200	844
2022-11-15	848	856	841	842	320,600	842
2022-11-14	868	871	846	848	322,700	848
2022-11-11	886	886	870	872	345,400	872
2022-11-10	871	878	869	874	410,700	874
2022-11-09	880	887	876	881	450,200	881
2022-11-08	871	879	861	877	603,800	877
2022-11-07	869	878	868	869	325,400	869
2022-11-04	865	872	864	869	370,500	869
2022-11-02	868	875	867	871	450,800	871
2022-11-01	862	872	862	868	260,000	868
2022-10-31	847	866	847	863	517,300	863
2022-10-28	848	858	840	840	2,602,500	840
2022-10-27	860	860	848	853	501,200	853
2022-10-26	849	859	847	855	445,700	855
2022-10-25	831	846	826	842	897,300	842
2022-10-24	842	847	829	829	415,100	829
2022-10-21	834	846	833	836	363,500	836
2022-10-20	847	852	839	843	511,400	843
2022-10-19	850	853	848	852	295,800	852
2022-10-18	856	857	844	847	346,600	847
2022-10-17	847	850	841	844	379,700	844
2022-10-14	844	849	835	849	460,000	849
2022-10-13	824	831	819	829	521,200	829
2022-10-12	840	845	830	830	648,500	830
2022-10-11	845	861	833	840	1,053,500	840
2022-10-07	870	882	864	881	438,400	881
2022-10-06	877	888	877	880	551,900	880
2022-10-05	880	883	873	877	397,600	877
2022-10-04	856	878	856	875	461,200	875
2022-10-03	837	847	830	847	373,700	847
2022-09-30	850	851	834	837	398,600	837
2022-09-29	845	848	836	847	397,200	847
2022-09-28	843	852	838	850	669,200	850
2022-09-27	860	865	849	849	502,800	849
2022-09-26	874	875	861	861	352,100	861
2022-09-22	875	885	873	885	343,500	885
2022-09-21	885	889	880	881	341,600	881
2022-09-20	898	900	892	893	438,300	893
2022-09-16	894	898	888	891	557,800	891
2022-09-15	890	894	887	894	352,600	894
2022-09-14	893	893	887	890	361,700	890
2022-09-13	900	905	895	901	315,800	901
2022-09-12	900	903	896	901	310,200	901
2022-09-09	887	900	887	899	547,700	899
2022-09-08	880	891	878	887	560,000	887
2022-09-07	867	870	863	869	361,000	869
2022-09-06	877	883	872	872	432,000	872
2022-09-05	871	876	864	870	572,600	870
2022-09-02	873	879	869	877	544,300	877
2022-09-01	859	865	856	865	411,500	865
2022-08-31	865	872	863	865	421,500	865
2022-08-30	880	881	869	872	435,100	872
2022-08-29	871	876	868	875	322,200	875
2022-08-26	881	887	879	884	367,500	884
2022-08-25	877	882	874	879	247,300	879
2022-08-24	874	878	867	878	443,400	878
2022-08-23	881	882	866	872	682,300	872
2022-08-22	895	896	886	895	654,600	895
2022-08-19	900	905	894	903	879,600	903
2022-08-18	889	899	888	892	626,300	892
2022-08-17	883	898	883	898	1,076,400	898
2022-08-16	878	886	871	886	672,700	886
2022-08-15	885	885	870	874	788,700	874
2022-08-12	874	886	868	885	796,900	885
2022-08-10	844	861	835	857	857,000	857
2022-08-09	885	886	835	853	1,184,300	853
2022-08-08	873	883	871	883	309,400	883
2022-08-05	868	876	864	873	532,800	873
2022-08-04	870	870	854	862	465,100	862
2022-08-03	874	874	861	865	466,300	865
2022-08-02	877	877	868	874	469,900	874
2022-08-01	897	897	878	887	542,100	887
2022-07-29	890	896	886	895	1,161,200	895
2022-07-28	880	885	875	885	446,600	885
2022-07-27	875	881	866	877	655,000	877
2022-07-26	878	883	874	881	346,300	881
2022-07-25	864	878	863	874	420,000	874
2022-07-22	866	869	862	865	375,100	865
2022-07-21	864	865	855	863	272,700	863
2022-07-20	865	866	860	864	366,400	864
2022-07-19	845	852	845	852	259,300	852
2022-07-15	850	852	843	846	314,600	846
2022-07-14	855	856	846	850	339,600	850
2022-07-13	859	861	854	854	446,300	854
2022-07-12	865	866	849	851	354,100	851
2022-07-11	858	871	856	870	396,700	870
2022-07-08	859	866	850	851	701,100	851
2022-07-07	857	858	843	855	777,400	855
2022-07-06	850	856	843	854	436,400	854
2022-07-05	858	865	852	863	385,600	863
2022-07-04	850	860	847	859	336,200	859
2022-07-01	844	855	839	845	954,900	845
2022-06-30	841	846	839	843	388,900	843
2022-06-29	841	841	832	840	602,800	840
2022-06-28	836	841	830	837	372,700	837
2022-06-27	833	836	824	829	284,400	829
2022-06-24	820	825	817	823	426,100	823
2022-06-23	823	831	822	826	331,700	826
2022-06-22	832	832	819	826	443,000	826
2022-06-21	824	837	824	834	432,000	834
2022-06-20	822	826	813	816	306,400	816
2022-06-17	815	824	809	819	697,200	819
2022-06-16	830	837	824	828	441,900	828
2022-06-15	818	826	818	822	398,900	822
2022-06-14	809	826	809	821	397,200	821
2022-06-13	815	825	813	823	385,800	823
2022-06-10	821	828	820	822	407,500	822
2022-06-09	824	831	821	823	389,800	823
2022-06-08	823	833	819	828	365,500	828
2022-06-07	815	822	814	820	381,100	820
2022-06-06	808	817	807	815	358,700	815
2022-06-03	812	812	804	810	444,800	810
2022-06-02	806	811	797	811	334,300	811
2022-06-01	789	806	789	804	467,000	804
2022-05-31	792	797	788	788	628,600	788
2022-05-30	792	796	790	793	552,100	793
2022-05-27	795	799	789	790	501,000	790
2022-05-26	791	799	791	791	463,200	791
2022-05-25	791	799	790	791	454,100	791
2022-05-24	798	799	787	789	560,800	789
2022-05-23	815	816	801	802	334,100	802
2022-05-20	801	813	798	812	600,500	812
2022-05-19	790	807	787	805	506,000	805
2022-05-18	797	812	792	798	668,400	798
2022-05-17	814	814	795	795	802,600	795
2022-05-16	885	888	804	805	1,240,800	805
2022-05-13	876	889	861	880	966,200	880
2022-05-12	875	881	872	875	566,800	875
2022-05-11	884	884	873	878	432,400	878
2022-05-10	895	898	886	893	402,300	893
2022-05-09	902	907	897	899	427,000	899
2022-05-06	904	910	901	905	636,700	905
2022-05-02	891	907	890	906	528,400	906
2022-04-28	876	905	874	904	724,000	904
2022-04-27	886	886	866	869	844,100	869
2022-04-26	886	886	876	880	506,300	880
2022-04-25	875	882	865	871	590,600	871
2022-04-22	884	889	882	884	351,700	884
2022-04-21	881	894	881	894	389,600	894
2022-04-20	898	898	888	890	438,000	890
2022-04-19	893	896	888	891	267,900	891
2022-04-18	899	899	885	889	269,200	889
2022-04-15	893	903	892	900	316,600	900
2022-04-14	880	899	880	899	244,800	899
2022-04-13	886	888	880	884	331,200	884
2022-04-12	873	880	867	877	476,300	877
2022-04-11	866	871	862	871	464,400	871
2022-04-08	871	874	863	865	457,800	865
2022-04-07	885	886	868	871	649,400	871
2022-04-06	888	899	887	891	404,000	891
2022-04-05	901	902	888	891	452,700	891
2022-04-04	905	907	898	905	424,600	905
2022-04-01	900	910	891	910	698,600	910
2022-03-31	890	912	890	904	1,108,200	904
2022-03-30	897	905	877	887	1,436,300	887
2022-03-29	867	931	861	917	2,378,400	917
2022-03-28	874	874	863	867	363,700	867
2022-03-25	873	874	864	866	355,800	866
2022-03-24	870	873	863	871	500,300	871
2022-03-23	869	885	866	880	545,200	880
2022-03-22	872	876	863	867	501,100	867
2022-03-18	860	865	854	860	1,015,500	860
2022-03-17	862	867	851	865	554,800	865
2022-03-16	852	854	845	848	515,800	848
2022-03-15	847	859	843	850	720,800	850
2022-03-14	851	852	837	838	796,500	838
2022-03-11	885	890	858	859	986,000	859
2022-03-10	889	904	882	898	778,100	898
2022-03-09	886	899	883	892	996,700	892
2022-03-08	907	911	888	890	908,100	890
2022-03-07	917	919	905	908	906,400	908
2022-03-04	934	934	919	925	512,900	925
2022-03-03	940	940	927	929	788,500	929
2022-03-02	915	925	911	919	486,900	919
2022-03-01	928	936	923	925	634,500	925
2022-02-28	916	928	912	924	1,339,700	924
2022-02-25	925	926	908	913	754,100	913
2022-02-24	912	928	910	925	733,800	925
2022-02-22	929	934	917	924	728,300	924
2022-02-21	925	939	921	934	516,500	934
2022-02-18	929	939	922	934	768,400	934
2022-02-17	930	940	924	936	779,800	936
2022-02-16	922	932	917	926	1,103,800	926
2022-02-15	902	918	902	910	935,000	910
2022-02-14	868	903	867	898	1,182,800	898
2022-02-10	874	878	863	869	981,900	869
2022-02-09	863	874	863	871	934,500	871
2022-02-08	875	881	848	869	1,524,900	869
2022-02-07	867	878	866	873	404,700	873
2022-02-04	870	876	866	874	342,900	874
2022-02-03	867	872	864	870	394,700	870
2022-02-02	855	871	854	870	611,300	870
2022-02-01	869	874	861	863	662,800	863
2022-01-31	872	881	869	875	506,900	875
2022-01-28	866	872	861	872	424,400	872
2022-01-27	866	874	853	859	748,300	859
2022-01-26	870	875	862	866	567,000	866
2022-01-25	871	871	857	864	778,200	864
2022-01-24	876	880	871	874	399,900	874
2022-01-21	871	884	865	878	698,700	878
2022-01-20	859	879	859	874	732,700	874
2022-01-19	871	880	864	866	613,800	866
2022-01-18	890	890	878	880	616,000	880
2022-01-17	881	889	879	886	461,400	886
2022-01-14	881	885	873	881	579,900	881
2022-01-13	896	896	885	888	706,900	888
2022-01-12	886	891	881	886	510,200	886
2022-01-11	879	879	871	878	488,300	878
2022-01-07	880	883	870	874	596,900	874
2022-01-06	889	893	874	876	399,400	876
2022-01-05	889	893	886	889	377,800	889
2022-01-04	878	887	876	884	638,900	884

分割・併合履歴：なし

1719 安藤ハザマ の時系列データ [2022年度]

1719 安藤ハザマの時系列データ [2022年度]