9621 (株)建設技術研究所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 560 | 566 | 560 | 560 | 10,300 | 560 |
| 2000-12-28 | 552 | 560 | 545 | 560 | 10,600 | 560 |
| 2000-12-27 | 570 | 577 | 551 | 577 | 5,600 | 577 |
| 2000-12-26 | 565 | 570 | 561 | 566 | 14,400 | 566 |
| 2000-12-25 | 563 | 581 | 563 | 571 | 3,700 | 571 |
| 2000-12-22 | 592 | 592 | 561 | 571 | 8,700 | 571 |
| 2000-12-21 | 566 | 593 | 561 | 593 | 6,400 | 593 |
| 2000-12-20 | 597 | 597 | 570 | 570 | 12,200 | 570 |
| 2000-12-19 | 580 | 588 | 580 | 588 | 3,100 | 588 |
| 2000-12-18 | 590 | 590 | 581 | 581 | 1,600 | 581 |
| 2000-12-15 | 573 | 597 | 570 | 580 | 1,700 | 580 |
| 2000-12-14 | 580 | 590 | 572 | 590 | 800 | 590 |
| 2000-12-13 | 589 | 594 | 571 | 571 | 300 | 571 |
| 2000-12-12 | 598 | 598 | 589 | 589 | 2,300 | 589 |
| 2000-12-11 | 605 | 605 | 594 | 594 | 28,400 | 594 |
| 2000-12-08 | 550 | 579 | 550 | 575 | 9,000 | 575 |
| 2000-12-07 | 590 | 590 | 584 | 587 | 1,100 | 587 |
| 2000-12-06 | 580 | 582 | 575 | 582 | 1,600 | 582 |
| 2000-12-05 | 590 | 590 | 581 | 581 | 1,800 | 581 |
| 2000-12-04 | 582 | 598 | 582 | 598 | 3,800 | 598 |
| 2000-12-01 | 560 | 590 | 560 | 590 | 7,600 | 590 |
| 2000-11-30 | 570 | 576 | 569 | 576 | 1,200 | 576 |
| 2000-11-29 | 560 | 579 | 560 | 577 | 800 | 577 |
| 2000-11-28 | 579 | 579 | 561 | 563 | 900 | 563 |
| 2000-11-27 | 561 | 580 | 561 | 575 | 1,900 | 575 |
| 2000-11-24 | 584 | 584 | 560 | 560 | 4,500 | 560 |
| 2000-11-22 | 589 | 589 | 564 | 564 | 7,200 | 564 |
| 2000-11-21 | 563 | 579 | 563 | 564 | 7,200 | 564 |
| 2000-11-20 | 600 | 600 | 581 | 581 | 11,600 | 581 |
| 2000-11-17 | 581 | 587 | 579 | 579 | 7,400 | 579 |
| 2000-11-16 | 571 | 572 | 571 | 572 | 1,300 | 572 |
| 2000-11-15 | 561 | 571 | 561 | 571 | 1,800 | 571 |
| 2000-11-14 | 571 | 581 | 570 | 580 | 5,000 | 580 |
| 2000-11-13 | 590 | 590 | 570 | 571 | 2,400 | 571 |
| 2000-11-10 | 580 | 580 | 580 | 580 | 1,300 | 580 |
| 2000-11-09 | 580 | 580 | 580 | 580 | 800 | 580 |
| 2000-11-08 | 590 | 591 | 575 | 577 | 1,500 | 577 |
| 2000-11-07 | 572 | 595 | 570 | 595 | 1,700 | 595 |
| 2000-11-06 | 571 | 590 | 570 | 590 | 5,600 | 590 |
| 2000-11-02 | 588 | 596 | 588 | 588 | 6,900 | 588 |
| 2000-11-01 | 578 | 600 | 578 | 598 | 3,100 | 598 |
| 2000-10-31 | 581 | 581 | 571 | 572 | 2,200 | 572 |
| 2000-10-30 | 582 | 583 | 582 | 582 | 1,600 | 582 |
| 2000-10-27 | 580 | 590 | 578 | 582 | 1,400 | 582 |
| 2000-10-26 | 570 | 600 | 570 | 600 | 3,000 | 600 |
| 2000-10-25 | 580 | 600 | 580 | 580 | 3,200 | 580 |
| 2000-10-24 | 580 | 590 | 580 | 590 | 1,200 | 590 |
| 2000-10-23 | 600 | 600 | 599 | 600 | 4,400 | 600 |
| 2000-10-20 | 600 | 600 | 580 | 580 | 11,600 | 580 |
| 2000-10-19 | 575 | 575 | 575 | 575 | 200 | 575 |
| 2000-10-18 | 596 | 599 | 575 | 575 | 2,600 | 575 |
| 2000-10-17 | 585 | 600 | 585 | 597 | 1,000 | 597 |
| 2000-10-16 | 575 | 600 | 575 | 600 | 600 | 600 |
| 2000-10-13 | 577 | 600 | 570 | 600 | 4,300 | 600 |
| 2000-10-12 | 585 | 585 | 576 | 576 | 300 | 576 |
| 2000-10-11 | 575 | 600 | 575 | 586 | 1,300 | 586 |
| 2000-10-10 | 581 | 610 | 574 | 595 | 1,900 | 595 |
| 2000-10-06 | 600 | 615 | 600 | 615 | 1,600 | 615 |
| 2000-10-05 | 615 | 615 | 601 | 601 | 500 | 601 |
| 2000-10-04 | 600 | 611 | 600 | 610 | 2,600 | 610 |
| 2000-10-03 | 610 | 610 | 599 | 610 | 2,200 | 610 |
| 2000-10-02 | 620 | 620 | 605 | 610 | 2,500 | 610 |
| 2000-09-29 | 605 | 620 | 605 | 620 | 8,500 | 620 |
| 2000-09-28 | 600 | 602 | 600 | 601 | 3,300 | 601 |
| 2000-09-27 | 600 | 619 | 600 | 617 | 600 | 617 |
| 2000-09-26 | 605 | 620 | 605 | 620 | 3,100 | 620 |
| 2000-09-25 | 620 | 620 | 615 | 615 | 2,900 | 615 |
| 2000-09-22 | 610 | 610 | 605 | 610 | 5,000 | 610 |
| 2000-09-21 | 595 | 612 | 595 | 610 | 3,700 | 610 |
| 2000-09-20 | 585 | 619 | 585 | 612 | 24,600 | 612 |
| 2000-09-19 | 600 | 615 | 599 | 615 | 4,700 | 615 |
| 2000-09-18 | 598 | 622 | 585 | 622 | 6,600 | 622 |
| 2000-09-14 | 580 | 581 | 580 | 580 | 4,900 | 580 |
| 2000-09-13 | 583 | 586 | 583 | 586 | 1,500 | 586 |
| 2000-09-12 | 600 | 600 | 583 | 583 | 2,100 | 583 |
| 2000-09-11 | 600 | 600 | 584 | 584 | 1,400 | 584 |
| 2000-09-08 | 581 | 600 | 581 | 600 | 3,900 | 600 |
| 2000-09-07 | 583 | 596 | 581 | 581 | 2,200 | 581 |
| 2000-09-06 | 582 | 596 | 582 | 596 | 2,000 | 596 |
| 2000-09-05 | 599 | 599 | 582 | 582 | 1,900 | 582 |
| 2000-09-04 | 600 | 610 | 570 | 570 | 5,000 | 570 |
| 2000-09-01 | 625 | 625 | 606 | 606 | 3,800 | 606 |
| 2000-08-31 | 605 | 610 | 605 | 606 | 1,000 | 606 |
| 2000-08-30 | 627 | 627 | 605 | 605 | 2,400 | 605 |
| 2000-08-29 | 610 | 630 | 610 | 627 | 5,200 | 627 |
| 2000-08-28 | 610 | 614 | 610 | 611 | 1,500 | 611 |
| 2000-08-25 | 604 | 615 | 604 | 615 | 1,800 | 615 |
| 2000-08-24 | 612 | 620 | 610 | 614 | 6,300 | 614 |
| 2000-08-23 | 620 | 620 | 611 | 612 | 4,000 | 612 |
| 2000-08-22 | 620 | 630 | 610 | 612 | 5,000 | 612 |
| 2000-08-21 | 600 | 618 | 600 | 618 | 1,700 | 618 |
| 2000-08-18 | 603 | 606 | 603 | 606 | 16,700 | 606 |
| 2000-08-17 | 604 | 610 | 603 | 610 | 4,700 | 610 |
| 2000-08-16 | 605 | 610 | 603 | 603 | 5,400 | 603 |
| 2000-08-15 | 631 | 631 | 610 | 610 | 2,500 | 610 |
| 2000-08-14 | 620 | 620 | 603 | 615 | 1,700 | 615 |
| 2000-08-11 | 610 | 632 | 603 | 620 | 4,100 | 620 |
| 2000-08-10 | 622 | 622 | 602 | 602 | 2,000 | 602 |
| 2000-08-09 | 620 | 620 | 602 | 602 | 5,800 | 602 |
| 2000-08-08 | 620 | 620 | 614 | 620 | 2,600 | 620 |
| 2000-08-07 | 610 | 620 | 606 | 620 | 4,100 | 620 |
| 2000-08-04 | 611 | 619 | 609 | 610 | 2,100 | 610 |
| 2000-08-03 | 602 | 610 | 600 | 610 | 3,300 | 610 |
| 2000-08-02 | 610 | 611 | 610 | 610 | 1,600 | 610 |
| 2000-08-01 | 627 | 627 | 610 | 610 | 7,800 | 610 |
| 2000-07-31 | 615 | 632 | 615 | 615 | 8,200 | 615 |
| 2000-07-28 | 610 | 615 | 610 | 615 | 6,400 | 615 |
| 2000-07-27 | 610 | 622 | 610 | 612 | 7,900 | 612 |
| 2000-07-26 | 606 | 615 | 606 | 612 | 2,200 | 612 |
| 2000-07-25 | 605 | 615 | 605 | 615 | 2,400 | 615 |
| 2000-07-24 | 618 | 621 | 616 | 620 | 3,200 | 620 |
| 2000-07-21 | 660 | 660 | 638 | 649 | 9,400 | 649 |
| 2000-07-19 | 667 | 667 | 640 | 650 | 15,900 | 650 |
| 2000-07-18 | 670 | 670 | 655 | 657 | 6,900 | 657 |
| 2000-07-17 | 660 | 660 | 660 | 660 | 15,300 | 660 |
| 2000-07-14 | 640 | 660 | 640 | 660 | 6,600 | 660 |
| 2000-07-13 | 650 | 659 | 650 | 650 | 5,600 | 650 |
| 2000-07-12 | 650 | 651 | 650 | 651 | 21,300 | 651 |
| 2000-07-11 | 670 | 672 | 665 | 665 | 11,200 | 665 |
| 2000-07-10 | 660 | 665 | 655 | 664 | 11,800 | 664 |
| 2000-07-07 | 669 | 669 | 651 | 654 | 3,900 | 654 |
| 2000-07-06 | 644 | 660 | 643 | 660 | 2,400 | 660 |
| 2000-07-05 | 642 | 650 | 641 | 641 | 1,000 | 641 |
| 2000-07-04 | 670 | 670 | 638 | 640 | 3,200 | 640 |
| 2000-07-03 | 638 | 651 | 638 | 651 | 17,000 | 651 |
| 2000-06-30 | 638 | 638 | 635 | 635 | 2,600 | 635 |
| 2000-06-29 | 621 | 630 | 621 | 621 | 500 | 621 |
| 2000-06-28 | 626 | 640 | 617 | 617 | 6,300 | 617 |
| 2000-06-27 | 620 | 631 | 620 | 626 | 2,800 | 626 |
| 2000-06-26 | 625 | 626 | 624 | 625 | 3,800 | 625 |
| 2000-06-23 | 640 | 640 | 612 | 620 | 6,700 | 620 |
| 2000-06-22 | 640 | 640 | 610 | 620 | 2,300 | 620 |
| 2000-06-21 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 2000-06-20 | 645 | 645 | 631 | 639 | 11,700 | 639 |
| 2000-06-19 | 633 | 640 | 633 | 638 | 1,900 | 638 |
| 2000-06-16 | 640 | 641 | 623 | 633 | 3,200 | 633 |
| 2000-06-15 | 616 | 630 | 616 | 630 | 2,400 | 630 |
| 2000-06-14 | 645 | 645 | 616 | 616 | 3,300 | 616 |
| 2000-06-13 | 618 | 636 | 618 | 636 | 5,500 | 636 |
| 2000-06-12 | 646 | 646 | 616 | 630 | 33,000 | 630 |
| 2000-06-09 | 615 | 615 | 599 | 600 | 4,700 | 600 |
| 2000-06-08 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2000-06-07 | 615 | 615 | 599 | 610 | 7,000 | 610 |
| 2000-06-06 | 600 | 613 | 600 | 613 | 3,000 | 613 |
| 2000-06-05 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 2000-06-02 | 610 | 610 | 597 | 609 | 3,100 | 609 |
| 2000-06-01 | 610 | 610 | 591 | 591 | 2,800 | 591 |
| 2000-05-31 | 600 | 609 | 596 | 596 | 8,600 | 596 |
| 2000-05-30 | 600 | 615 | 600 | 600 | 4,100 | 600 |
| 2000-05-29 | 607 | 609 | 600 | 600 | 5,000 | 600 |
| 2000-05-26 | 603 | 607 | 601 | 607 | 8,300 | 607 |
| 2000-05-25 | 620 | 628 | 600 | 624 | 7,800 | 624 |
| 2000-05-24 | 620 | 620 | 610 | 615 | 1,200 | 615 |
| 2000-05-23 | 630 | 630 | 601 | 601 | 5,700 | 601 |
| 2000-05-22 | 600 | 602 | 596 | 600 | 11,200 | 600 |
| 2000-05-19 | 601 | 630 | 600 | 630 | 23,500 | 630 |
| 2000-05-18 | 621 | 621 | 604 | 610 | 10,600 | 610 |
| 2000-05-17 | 630 | 630 | 610 | 621 | 4,700 | 621 |
| 2000-05-16 | 650 | 650 | 600 | 630 | 12,200 | 630 |
| 2000-05-15 | 640 | 650 | 640 | 650 | 3,700 | 650 |
| 2000-05-12 | 640 | 645 | 640 | 645 | 11,200 | 645 |
| 2000-05-11 | 640 | 644 | 638 | 644 | 8,900 | 644 |
| 2000-05-10 | 630 | 650 | 630 | 650 | 7,300 | 650 |
| 2000-05-09 | 649 | 649 | 640 | 649 | 5,000 | 649 |
| 2000-05-08 | 620 | 649 | 620 | 649 | 2,500 | 649 |
| 2000-05-02 | 640 | 640 | 639 | 639 | 5,700 | 639 |
| 2000-05-01 | 591 | 620 | 591 | 620 | 4,600 | 620 |
| 2000-04-28 | 620 | 620 | 582 | 590 | 10,000 | 590 |
| 2000-04-27 | 615 | 615 | 600 | 600 | 1,600 | 600 |
| 2000-04-26 | 600 | 610 | 590 | 590 | 15,800 | 590 |
| 2000-04-25 | 601 | 650 | 593 | 596 | 14,100 | 596 |
| 2000-04-24 | 610 | 612 | 610 | 612 | 2,600 | 612 |
| 2000-04-21 | 650 | 650 | 600 | 600 | 9,200 | 600 |
| 2000-04-20 | 650 | 650 | 604 | 633 | 15,500 | 633 |
| 2000-04-19 | 603 | 630 | 603 | 630 | 4,600 | 630 |
| 2000-04-18 | 640 | 640 | 590 | 600 | 13,300 | 600 |
| 2000-04-17 | 610 | 616 | 590 | 600 | 5,900 | 600 |
| 2000-04-14 | 615 | 621 | 615 | 616 | 2,300 | 616 |
| 2000-04-13 | 625 | 630 | 623 | 630 | 4,300 | 630 |
| 2000-04-12 | 630 | 638 | 621 | 631 | 4,200 | 631 |
| 2000-04-11 | 634 | 634 | 615 | 629 | 5,600 | 629 |
| 2000-04-10 | 660 | 660 | 611 | 614 | 12,300 | 614 |
| 2000-04-07 | 670 | 670 | 630 | 630 | 5,400 | 630 |
| 2000-04-06 | 630 | 670 | 630 | 650 | 8,800 | 650 |
| 2000-04-05 | 660 | 660 | 630 | 635 | 3,500 | 635 |
| 2000-04-04 | 670 | 670 | 660 | 660 | 4,800 | 660 |
| 2000-04-03 | 671 | 671 | 650 | 669 | 4,800 | 669 |
| 2000-03-31 | 721 | 721 | 660 | 670 | 60,300 | 670 |
| 2000-03-30 | 620 | 638 | 620 | 621 | 12,900 | 621 |
| 2000-03-29 | 599 | 640 | 598 | 620 | 11,500 | 620 |
| 2000-03-28 | 599 | 599 | 587 | 595 | 4,300 | 595 |
| 2000-03-27 | 572 | 599 | 570 | 599 | 16,500 | 599 |
| 2000-03-24 | 560 | 590 | 560 | 572 | 23,300 | 572 |
| 2000-03-23 | 570 | 573 | 550 | 553 | 65,100 | 553 |
| 2000-03-22 | 604 | 604 | 550 | 570 | 33,000 | 570 |
| 2000-03-21 | 610 | 610 | 590 | 594 | 22,200 | 594 |
| 2000-03-17 | 629 | 630 | 610 | 610 | 18,700 | 610 |
| 2000-03-16 | 630 | 630 | 626 | 630 | 5,600 | 630 |
| 2000-03-15 | 620 | 628 | 620 | 625 | 11,000 | 625 |
| 2000-03-14 | 621 | 641 | 620 | 630 | 3,400 | 630 |
| 2000-03-13 | 650 | 650 | 605 | 607 | 12,600 | 607 |
| 2000-03-10 | 650 | 663 | 630 | 649 | 24,800 | 649 |
| 2000-03-09 | 610 | 630 | 609 | 630 | 5,600 | 630 |
| 2000-03-08 | 618 | 648 | 618 | 640 | 10,100 | 640 |
| 2000-03-07 | 602 | 628 | 602 | 618 | 12,600 | 618 |
| 2000-03-06 | 663 | 663 | 650 | 660 | 4,000 | 660 |
| 2000-03-03 | 672 | 672 | 661 | 663 | 4,700 | 663 |
| 2000-03-02 | 676 | 677 | 671 | 671 | 2,600 | 671 |
| 2000-03-01 | 686 | 689 | 680 | 680 | 10,600 | 680 |
| 2000-02-29 | 673 | 685 | 673 | 685 | 8,900 | 685 |
| 2000-02-28 | 671 | 699 | 671 | 699 | 7,500 | 699 |
| 2000-02-25 | 700 | 700 | 680 | 680 | 9,500 | 680 |
| 2000-02-24 | 695 | 696 | 695 | 696 | 4,600 | 696 |
| 2000-02-23 | 710 | 710 | 695 | 697 | 9,000 | 697 |
| 2000-02-22 | 680 | 695 | 680 | 690 | 4,000 | 690 |
| 2000-02-21 | 690 | 690 | 666 | 671 | 4,800 | 671 |
| 2000-02-18 | 719 | 719 | 679 | 680 | 13,300 | 680 |
| 2000-02-17 | 650 | 670 | 646 | 670 | 5,300 | 670 |
| 2000-02-16 | 650 | 650 | 645 | 650 | 2,100 | 650 |
| 2000-02-15 | 650 | 652 | 645 | 650 | 10,100 | 650 |
| 2000-02-14 | 650 | 660 | 650 | 656 | 4,000 | 656 |
| 2000-02-10 | 700 | 701 | 660 | 660 | 7,300 | 660 |
| 2000-02-09 | 700 | 701 | 697 | 700 | 4,200 | 700 |
| 2000-02-08 | 701 | 704 | 700 | 700 | 1,000 | 700 |
| 2000-02-07 | 701 | 701 | 690 | 697 | 5,200 | 697 |
| 2000-02-04 | 701 | 719 | 701 | 702 | 2,800 | 702 |
| 2000-02-03 | 725 | 742 | 725 | 742 | 2,400 | 742 |
| 2000-02-02 | 720 | 746 | 701 | 745 | 2,600 | 745 |
| 2000-02-01 | 750 | 750 | 700 | 700 | 3,100 | 700 |
| 2000-01-31 | 690 | 730 | 690 | 701 | 8,000 | 701 |
| 2000-01-28 | 730 | 730 | 700 | 700 | 2,600 | 700 |
| 2000-01-27 | 755 | 755 | 740 | 749 | 2,300 | 749 |
| 2000-01-26 | 760 | 769 | 750 | 756 | 9,200 | 756 |
| 2000-01-25 | 710 | 750 | 710 | 740 | 5,700 | 740 |
| 2000-01-24 | 702 | 717 | 696 | 717 | 6,800 | 717 |
| 2000-01-21 | 700 | 700 | 685 | 685 | 6,100 | 685 |
| 2000-01-20 | 699 | 699 | 679 | 679 | 12,600 | 679 |
| 2000-01-19 | 652 | 669 | 652 | 664 | 4,200 | 664 |
| 2000-01-18 | 660 | 670 | 651 | 651 | 9,200 | 651 |
| 2000-01-17 | 650 | 651 | 635 | 650 | 11,400 | 650 |
| 2000-01-14 | 630 | 635 | 630 | 635 | 10,400 | 635 |
| 2000-01-13 | 630 | 631 | 622 | 623 | 7,300 | 623 |
| 2000-01-12 | 682 | 690 | 622 | 622 | 16,600 | 622 |
| 2000-01-11 | 695 | 695 | 661 | 684 | 7,300 | 684 |
| 2000-01-07 | 610 | 640 | 610 | 630 | 7,000 | 630 |
| 2000-01-06 | 621 | 630 | 600 | 600 | 5,700 | 600 |
| 2000-01-05 | 630 | 630 | 610 | 620 | 7,600 | 620 |
| 2000-01-04 | 650 | 655 | 640 | 640 | 7,600 | 640 |
分割・併合履歴 ： [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
