9621 (株)建設技術研究所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 630 | 635 | 630 | 630 | 6,500 | 315 |
| 1999-12-29 | 660 | 660 | 625 | 625 | 3,300 | 312.50 |
| 1999-12-28 | 680 | 690 | 660 | 665 | 9,800 | 332.50 |
| 1999-12-27 | 696 | 696 | 680 | 695 | 4,100 | 347.50 |
| 1999-12-24 | 660 | 700 | 660 | 699 | 20,700 | 349.50 |
| 1999-12-22 | 668 | 675 | 668 | 670 | 20,300 | 335 |
| 1999-12-21 | 670 | 695 | 666 | 668 | 30,100 | 334 |
| 1999-12-20 | 708 | 708 | 665 | 665 | 16,000 | 332.50 |
| 1999-12-17 | 717 | 717 | 669 | 698 | 15,000 | 349 |
| 1999-12-16 | 719 | 741 | 712 | 721 | 6,900 | 360.50 |
| 1999-12-15 | 770 | 770 | 707 | 749 | 6,800 | 374.50 |
| 1999-12-14 | 780 | 780 | 779 | 780 | 3,600 | 390 |
| 1999-12-13 | 800 | 800 | 780 | 780 | 28,900 | 390 |
| 1999-12-10 | 780 | 780 | 769 | 780 | 14,500 | 390 |
| 1999-12-09 | 780 | 780 | 755 | 780 | 5,300 | 390 |
| 1999-12-08 | 750 | 781 | 750 | 753 | 14,500 | 376.50 |
| 1999-12-07 | 776 | 776 | 758 | 758 | 8,900 | 379 |
| 1999-12-06 | 789 | 789 | 775 | 775 | 16,900 | 387.50 |
| 1999-12-03 | 787 | 860 | 787 | 791 | 15,200 | 395.50 |
| 1999-12-02 | 800 | 800 | 782 | 786 | 5,100 | 393 |
| 1999-12-01 | 801 | 805 | 780 | 780 | 8,500 | 390 |
| 1999-11-30 | 810 | 810 | 801 | 801 | 4,000 | 400.50 |
| 1999-11-29 | 803 | 816 | 803 | 810 | 900 | 405 |
| 1999-11-26 | 801 | 832 | 801 | 818 | 3,000 | 409 |
| 1999-11-25 | 820 | 820 | 800 | 801 | 2,600 | 400.50 |
| 1999-11-24 | 893 | 900 | 810 | 820 | 7,600 | 410 |
| 1999-11-22 | 830 | 883 | 829 | 883 | 13,900 | 441.50 |
| 1999-11-19 | 810 | 810 | 782 | 786 | 16,300 | 393 |
| 1999-11-18 | 790 | 790 | 770 | 780 | 12,100 | 390 |
| 1999-11-17 | 750 | 770 | 750 | 750 | 24,900 | 375 |
| 1999-11-16 | 760 | 760 | 730 | 750 | 31,900 | 375 |
| 1999-11-15 | 822 | 822 | 750 | 760 | 13,200 | 380 |
| 1999-11-12 | 890 | 900 | 841 | 841 | 10,300 | 420.50 |
| 1999-11-11 | 902 | 920 | 897 | 900 | 10,500 | 450 |
| 1999-11-10 | 942 | 943 | 912 | 912 | 3,800 | 456 |
| 1999-11-09 | 920 | 945 | 916 | 945 | 4,300 | 472.50 |
| 1999-11-08 | 920 | 930 | 920 | 930 | 2,800 | 465 |
| 1999-11-05 | 945 | 946 | 933 | 940 | 2,300 | 470 |
| 1999-11-04 | 975 | 975 | 951 | 951 | 2,300 | 475.50 |
| 1999-11-02 | 950 | 975 | 950 | 975 | 600 | 487.50 |
| 1999-11-01 | 999 | 999 | 930 | 950 | 2,400 | 475 |
| 1999-10-29 | 953 | 973 | 934 | 973 | 1,900 | 486.50 |
| 1999-10-28 | 916 | 930 | 916 | 930 | 4,900 | 465 |
| 1999-10-27 | 930 | 930 | 916 | 916 | 10,500 | 458 |
| 1999-10-26 | 950 | 951 | 930 | 930 | 7,100 | 465 |
| 1999-10-25 | 961 | 970 | 950 | 970 | 1,000 | 485 |
| 1999-10-22 | 1,035 | 1,035 | 961 | 1,000 | 3,200 | 500 |
| 1999-10-21 | 945 | 952 | 945 | 952 | 1,500 | 476 |
| 1999-10-20 | 1,002 | 1,002 | 950 | 954 | 7,400 | 477 |
| 1999-10-19 | 980 | 980 | 980 | 980 | 1,700 | 490 |
| 1999-10-18 | 950 | 993 | 945 | 993 | 4,100 | 496.50 |
| 1999-10-15 | 955 | 999 | 954 | 993 | 5,400 | 496.50 |
| 1999-10-14 | 945 | 955 | 945 | 955 | 1,500 | 477.50 |
| 1999-10-13 | 994 | 994 | 945 | 945 | 2,000 | 472.50 |
| 1999-10-12 | 998 | 998 | 994 | 994 | 2,300 | 497 |
| 1999-10-08 | 970 | 1,000 | 970 | 1,000 | 4,800 | 500 |
| 1999-10-07 | 1,039 | 1,039 | 1,000 | 1,000 | 1,100 | 500 |
| 1999-10-06 | 990 | 990 | 980 | 980 | 1,900 | 490 |
| 1999-10-05 | 1,045 | 1,045 | 965 | 980 | 1,600 | 490 |
| 1999-10-04 | 1,030 | 1,050 | 1,030 | 1,045 | 6,800 | 522.50 |
| 1999-10-01 | 1,010 | 1,029 | 1,000 | 1,020 | 6,500 | 510 |
| 1999-09-30 | 949 | 1,050 | 941 | 1,050 | 4,600 | 525 |
| 1999-09-29 | 950 | 950 | 940 | 950 | 7,000 | 475 |
| 1999-09-28 | 950 | 951 | 945 | 948 | 3,700 | 474 |
| 1999-09-27 | 960 | 960 | 950 | 950 | 2,400 | 475 |
| 1999-09-24 | 990 | 994 | 960 | 965 | 13,800 | 482.50 |
| 1999-09-22 | 1,046 | 1,046 | 1,000 | 1,000 | 7,300 | 500 |
| 1999-09-21 | 1,000 | 1,000 | 985 | 986 | 4,400 | 493 |
| 1999-09-20 | 1,080 | 1,080 | 980 | 990 | 15,800 | 495 |
| 1999-09-17 | 960 | 990 | 960 | 990 | 6,400 | 495 |
| 1999-09-16 | 970 | 974 | 960 | 974 | 7,300 | 487 |
| 1999-09-14 | 970 | 975 | 970 | 975 | 3,900 | 487.50 |
| 1999-09-13 | 990 | 990 | 961 | 980 | 7,600 | 490 |
| 1999-09-10 | 990 | 990 | 961 | 965 | 7,100 | 482.50 |
| 1999-09-09 | 967 | 970 | 960 | 960 | 4,100 | 480 |
| 1999-09-08 | 970 | 970 | 966 | 967 | 1,300 | 483.50 |
| 1999-09-07 | 971 | 979 | 967 | 970 | 3,500 | 485 |
| 1999-09-06 | 990 | 992 | 967 | 967 | 5,200 | 483.50 |
| 1999-09-03 | 980 | 1,001 | 979 | 990 | 3,200 | 495 |
| 1999-09-02 | 1,049 | 1,049 | 982 | 1,000 | 4,500 | 500 |
| 1999-09-01 | 1,050 | 1,050 | 1,010 | 1,010 | 2,300 | 505 |
| 1999-08-31 | 1,001 | 1,010 | 989 | 1,010 | 4,300 | 505 |
| 1999-08-30 | 1,010 | 1,011 | 1,000 | 1,000 | 6,600 | 500 |
| 1999-08-27 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 1999-08-26 | 1,001 | 1,004 | 1,000 | 1,001 | 4,300 | 500.50 |
| 1999-08-25 | 1,003 | 1,004 | 1,001 | 1,001 | 1,200 | 500.50 |
| 1999-08-24 | 1,045 | 1,045 | 1,000 | 1,000 | 1,200 | 500 |
| 1999-08-23 | 1,045 | 1,045 | 1,000 | 1,002 | 2,400 | 501 |
| 1999-08-20 | 980 | 1,000 | 980 | 995 | 21,800 | 497.50 |
| 1999-08-19 | 1,007 | 1,011 | 1,006 | 1,010 | 1,800 | 505 |
| 1999-08-18 | 1,070 | 1,070 | 1,006 | 1,007 | 3,500 | 503.50 |
| 1999-08-17 | 1,010 | 1,070 | 1,010 | 1,070 | 2,300 | 535 |
| 1999-08-16 | 1,006 | 1,029 | 1,006 | 1,029 | 2,500 | 514.50 |
| 1999-08-13 | 1,006 | 1,010 | 1,003 | 1,006 | 4,500 | 503 |
| 1999-08-12 | 1,011 | 1,030 | 1,004 | 1,006 | 4,000 | 503 |
| 1999-08-11 | 1,029 | 1,029 | 1,010 | 1,011 | 3,100 | 505.50 |
| 1999-08-10 | 1,030 | 1,030 | 1,029 | 1,029 | 1,000 | 514.50 |
| 1999-08-09 | 1,000 | 1,001 | 1,000 | 1,001 | 600 | 500.50 |
| 1999-08-06 | 1,010 | 1,039 | 1,010 | 1,020 | 1,800 | 510 |
| 1999-08-05 | 1,041 | 1,041 | 1,010 | 1,010 | 1,900 | 505 |
| 1999-08-04 | 1,064 | 1,065 | 1,027 | 1,041 | 2,600 | 520.50 |
| 1999-08-03 | 1,039 | 1,070 | 1,039 | 1,070 | 1,100 | 535 |
| 1999-08-02 | 1,059 | 1,059 | 1,050 | 1,059 | 3,400 | 529.50 |
| 1999-07-30 | 1,060 | 1,061 | 1,010 | 1,059 | 8,100 | 529.50 |
| 1999-07-29 | 1,070 | 1,120 | 1,060 | 1,120 | 2,300 | 560 |
| 1999-07-28 | 1,096 | 1,100 | 1,071 | 1,091 | 600 | 545.50 |
| 1999-07-27 | 1,145 | 1,145 | 1,096 | 1,100 | 2,000 | 550 |
| 1999-07-26 | 1,090 | 1,090 | 1,050 | 1,065 | 10,400 | 532.50 |
| 1999-07-23 | 1,139 | 1,139 | 1,080 | 1,085 | 3,300 | 542.50 |
| 1999-07-22 | 1,120 | 1,120 | 1,060 | 1,060 | 7,100 | 530 |
| 1999-07-21 | 1,140 | 1,140 | 1,140 | 1,140 | 7,400 | 570 |
| 1999-07-19 | 1,140 | 1,140 | 1,140 | 1,140 | 9,200 | 570 |
| 1999-07-16 | 1,199 | 1,199 | 1,140 | 1,150 | 9,500 | 575 |
| 1999-07-15 | 1,180 | 1,180 | 1,140 | 1,140 | 5,900 | 570 |
| 1999-07-14 | 1,170 | 1,200 | 1,166 | 1,200 | 3,700 | 600 |
| 1999-07-13 | 1,170 | 1,199 | 1,170 | 1,170 | 6,100 | 585 |
| 1999-07-12 | 1,160 | 1,199 | 1,160 | 1,199 | 1,700 | 599.50 |
| 1999-07-09 | 1,180 | 1,180 | 1,140 | 1,150 | 7,500 | 575 |
| 1999-07-08 | 1,170 | 1,200 | 1,169 | 1,180 | 15,500 | 590 |
| 1999-07-07 | 1,200 | 1,200 | 1,129 | 1,180 | 25,600 | 590 |
| 1999-07-06 | 1,200 | 1,205 | 1,180 | 1,180 | 14,800 | 590 |
| 1999-07-05 | 1,200 | 1,204 | 1,200 | 1,200 | 18,700 | 600 |
| 1999-07-02 | 1,200 | 1,208 | 1,150 | 1,190 | 37,000 | 595 |
| 1999-07-01 | 1,150 | 1,189 | 1,130 | 1,189 | 8,400 | 594.50 |
| 1999-06-30 | 1,128 | 1,190 | 1,100 | 1,150 | 14,100 | 575 |
| 1999-06-29 | 1,140 | 1,140 | 1,100 | 1,105 | 3,400 | 552.50 |
| 1999-06-28 | 1,100 | 1,120 | 1,100 | 1,120 | 1,000 | 560 |
| 1999-06-25 | 1,100 | 1,100 | 1,081 | 1,081 | 1,200 | 540.50 |
| 1999-06-24 | 1,073 | 1,080 | 1,072 | 1,080 | 4,700 | 540 |
| 1999-06-23 | 1,122 | 1,130 | 1,060 | 1,060 | 17,700 | 530 |
| 1999-06-22 | 1,121 | 1,160 | 1,120 | 1,121 | 10,400 | 560.50 |
| 1999-06-21 | 1,120 | 1,153 | 1,120 | 1,120 | 2,900 | 560 |
| 1999-06-18 | 1,126 | 1,150 | 1,119 | 1,119 | 10,800 | 559.50 |
| 1999-06-17 | 1,117 | 1,141 | 1,117 | 1,130 | 1,700 | 565 |
| 1999-06-16 | 1,121 | 1,150 | 1,120 | 1,130 | 1,700 | 565 |
| 1999-06-15 | 1,189 | 1,189 | 1,170 | 1,170 | 300 | 585 |
| 1999-06-14 | 1,150 | 1,190 | 1,111 | 1,190 | 1,100 | 595 |
| 1999-06-11 | 1,200 | 1,200 | 1,186 | 1,186 | 34,300 | 593 |
| 1999-06-10 | 1,150 | 1,195 | 1,130 | 1,186 | 18,700 | 593 |
| 1999-06-09 | 1,149 | 1,149 | 1,119 | 1,130 | 800 | 565 |
| 1999-06-08 | 1,105 | 1,150 | 1,105 | 1,150 | 8,000 | 575 |
| 1999-06-07 | 1,180 | 1,180 | 1,100 | 1,104 | 5,000 | 552 |
| 1999-06-04 | 1,160 | 1,160 | 1,090 | 1,090 | 11,000 | 545 |
| 1999-06-03 | 1,195 | 1,195 | 1,160 | 1,160 | 8,200 | 580 |
| 1999-06-02 | 1,160 | 1,200 | 1,160 | 1,170 | 19,200 | 585 |
| 1999-06-01 | 1,121 | 1,150 | 1,101 | 1,150 | 24,800 | 575 |
| 1999-05-31 | 1,065 | 1,066 | 1,050 | 1,061 | 10,800 | 530.50 |
| 1999-05-28 | 1,060 | 1,089 | 1,060 | 1,065 | 6,300 | 532.50 |
| 1999-05-27 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 525.50 |
| 1999-05-26 | 1,030 | 1,051 | 1,030 | 1,050 | 9,200 | 525 |
| 1999-05-25 | 1,100 | 1,100 | 1,050 | 1,050 | 3,500 | 525 |
| 1999-05-24 | 1,155 | 1,155 | 1,110 | 1,130 | 3,800 | 565 |
| 1999-05-21 | 1,040 | 1,150 | 1,040 | 1,150 | 5,100 | 575 |
| 1999-05-20 | 1,160 | 1,160 | 1,120 | 1,140 | 15,100 | 570 |
| 1999-05-19 | 1,140 | 1,150 | 1,120 | 1,142 | 10,100 | 571 |
| 1999-05-18 | 1,150 | 1,150 | 1,131 | 1,131 | 3,200 | 565.50 |
| 1999-05-17 | 1,111 | 1,120 | 1,111 | 1,120 | 1,300 | 560 |
| 1999-05-14 | 1,145 | 1,180 | 1,132 | 1,150 | 4,800 | 575 |
| 1999-05-13 | 1,146 | 1,166 | 1,146 | 1,146 | 2,000 | 573 |
| 1999-05-12 | 1,145 | 1,190 | 1,145 | 1,190 | 4,500 | 595 |
| 1999-05-11 | 1,173 | 1,173 | 1,159 | 1,160 | 5,500 | 580 |
| 1999-05-10 | 1,172 | 1,210 | 1,172 | 1,210 | 22,700 | 605 |
| 1999-05-07 | 1,170 | 1,200 | 1,170 | 1,200 | 11,600 | 600 |
| 1999-05-06 | 1,200 | 1,200 | 1,161 | 1,180 | 7,900 | 590 |
| 1999-04-30 | 1,149 | 1,160 | 1,131 | 1,160 | 10,700 | 580 |
| 1999-04-28 | 1,120 | 1,150 | 1,100 | 1,150 | 10,800 | 575 |
| 1999-04-27 | 1,160 | 1,170 | 1,120 | 1,135 | 4,500 | 567.50 |
| 1999-04-26 | 1,180 | 1,180 | 1,120 | 1,160 | 8,000 | 580 |
| 1999-04-23 | 1,091 | 1,150 | 1,080 | 1,120 | 8,000 | 560 |
| 1999-04-22 | 1,092 | 1,092 | 1,060 | 1,091 | 5,900 | 545.50 |
| 1999-04-21 | 1,100 | 1,150 | 1,091 | 1,110 | 21,200 | 555 |
| 1999-04-20 | 1,140 | 1,220 | 1,140 | 1,200 | 12,500 | 600 |
| 1999-04-19 | 1,247 | 1,247 | 1,201 | 1,220 | 14,300 | 610 |
| 1999-04-16 | 1,251 | 1,251 | 1,240 | 1,249 | 8,200 | 624.50 |
| 1999-04-15 | 1,260 | 1,260 | 1,220 | 1,251 | 34,800 | 625.50 |
| 1999-04-14 | 1,131 | 1,270 | 1,130 | 1,251 | 12,800 | 625.50 |
| 1999-04-13 | 1,151 | 1,151 | 1,125 | 1,125 | 5,100 | 562.50 |
| 1999-04-12 | 1,110 | 1,150 | 1,110 | 1,115 | 15,200 | 557.50 |
| 1999-04-09 | 1,180 | 1,180 | 1,101 | 1,150 | 10,900 | 575 |
| 1999-04-08 | 1,190 | 1,190 | 1,121 | 1,185 | 11,200 | 592.50 |
| 1999-04-07 | 1,270 | 1,310 | 1,221 | 1,250 | 20,600 | 625 |
| 1999-04-06 | 1,210 | 1,400 | 1,210 | 1,330 | 39,800 | 665 |
| 1999-04-05 | 1,100 | 1,231 | 1,100 | 1,200 | 69,700 | 600 |
| 1999-04-02 | 1,031 | 1,031 | 1,020 | 1,031 | 26,700 | 515.50 |
| 1999-04-01 | 931 | 931 | 931 | 931 | 22,800 | 465.50 |
| 1999-03-31 | 895 | 900 | 831 | 831 | 13,600 | 415.50 |
| 1999-03-30 | 870 | 870 | 865 | 865 | 4,100 | 432.50 |
| 1999-03-29 | 823 | 840 | 823 | 840 | 1,400 | 420 |
| 1999-03-26 | 810 | 810 | 810 | 810 | 400 | 405 |
| 1999-03-25 | 800 | 810 | 800 | 801 | 1,800 | 400.50 |
| 1999-03-24 | 849 | 849 | 801 | 815 | 3,200 | 407.50 |
| 1999-03-23 | 849 | 850 | 849 | 849 | 5,200 | 424.50 |
| 1999-03-19 | 885 | 890 | 850 | 850 | 9,700 | 425 |
| 1999-03-18 | 850 | 870 | 850 | 855 | 10,300 | 427.50 |
| 1999-03-17 | 830 | 840 | 830 | 830 | 11,800 | 415 |
| 1999-03-16 | 780 | 820 | 780 | 820 | 9,300 | 410 |
| 1999-03-15 | 765 | 775 | 765 | 775 | 5,200 | 387.50 |
| 1999-03-12 | 761 | 761 | 760 | 760 | 7,700 | 380 |
| 1999-03-11 | 760 | 770 | 760 | 760 | 4,400 | 380 |
| 1999-03-10 | 760 | 760 | 750 | 760 | 9,800 | 380 |
| 1999-03-09 | 750 | 750 | 740 | 750 | 3,600 | 375 |
| 1999-03-08 | 760 | 760 | 735 | 740 | 2,200 | 370 |
| 1999-03-05 | 725 | 750 | 725 | 750 | 1,500 | 375 |
| 1999-03-04 | 760 | 760 | 720 | 721 | 3,900 | 360.50 |
| 1999-03-03 | 735 | 735 | 720 | 720 | 1,600 | 360 |
| 1999-03-02 | 750 | 760 | 750 | 755 | 5,900 | 377.50 |
| 1999-03-01 | 710 | 751 | 710 | 750 | 8,200 | 375 |
| 1999-02-26 | 690 | 710 | 690 | 690 | 2,700 | 345 |
| 1999-02-25 | 680 | 700 | 680 | 690 | 4,400 | 345 |
| 1999-02-24 | 710 | 710 | 680 | 680 | 2,900 | 340 |
| 1999-02-23 | 711 | 711 | 711 | 711 | 3,000 | 355.50 |
| 1999-02-22 | 690 | 690 | 680 | 681 | 2,200 | 340.50 |
| 1999-02-19 | 730 | 730 | 700 | 700 | 10,200 | 350 |
| 1999-02-18 | 710 | 710 | 690 | 690 | 6,600 | 345 |
| 1999-02-17 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1999-02-16 | 710 | 710 | 690 | 700 | 2,500 | 350 |
| 1999-02-15 | 700 | 701 | 700 | 700 | 15,400 | 350 |
| 1999-02-12 | 703 | 703 | 700 | 700 | 6,400 | 350 |
| 1999-02-10 | 703 | 703 | 703 | 703 | 1,100 | 351.50 |
| 1999-02-09 | 703 | 703 | 703 | 703 | 1,000 | 351.50 |
| 1999-02-08 | 720 | 720 | 703 | 703 | 700 | 351.50 |
| 1999-02-05 | 703 | 719 | 703 | 719 | 500 | 359.50 |
| 1999-02-04 | 702 | 703 | 702 | 703 | 400 | 351.50 |
| 1999-02-03 | 701 | 701 | 701 | 701 | 400 | 350.50 |
| 1999-02-02 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 1999-02-01 | 735 | 735 | 735 | 735 | 1,500 | 367.50 |
| 1999-01-29 | 730 | 730 | 730 | 730 | 500 | 365 |
| 1999-01-28 | 701 | 739 | 701 | 739 | 900 | 369.50 |
| 1999-01-27 | 701 | 701 | 700 | 700 | 2,100 | 350 |
| 1999-01-26 | 701 | 701 | 701 | 701 | 500 | 350.50 |
| 1999-01-25 | 730 | 730 | 701 | 701 | 200 | 350.50 |
| 1999-01-22 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 1999-01-21 | 700 | 710 | 700 | 710 | 1,700 | 355 |
| 1999-01-20 | 750 | 750 | 700 | 700 | 13,200 | 350 |
| 1999-01-19 | 700 | 770 | 700 | 750 | 5,500 | 375 |
| 1999-01-18 | 690 | 690 | 690 | 690 | 400 | 345 |
| 1999-01-14 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1999-01-13 | 700 | 700 | 700 | 700 | 1,100 | 350 |
| 1999-01-12 | 700 | 700 | 690 | 690 | 1,600 | 345 |
| 1999-01-11 | 710 | 710 | 710 | 710 | 500 | 355 |
| 1999-01-08 | 710 | 718 | 710 | 718 | 500 | 359 |
| 1999-01-07 | 720 | 740 | 720 | 740 | 200 | 370 |
| 1999-01-06 | 700 | 700 | 700 | 700 | 4,700 | 350 |
| 1999-01-05 | 770 | 770 | 770 | 770 | 1,600 | 385 |
分割・併合履歴 ： [2024-12-27]1株→2株 [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株