9621 (株)建設技術研究所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 531 | 550 | 531 | 550 | 1,000 | 275 |
| 2001-12-27 | 531 | 532 | 530 | 530 | 1,700 | 265 |
| 2001-12-26 | 527 | 540 | 527 | 531 | 1,600 | 265.50 |
| 2001-12-25 | 535 | 550 | 535 | 550 | 2,000 | 275 |
| 2001-12-21 | 566 | 566 | 550 | 561 | 7,400 | 280.50 |
| 2001-12-20 | 560 | 564 | 560 | 561 | 14,400 | 280.50 |
| 2001-12-19 | 557 | 560 | 541 | 560 | 6,900 | 280 |
| 2001-12-18 | 539 | 555 | 539 | 555 | 7,400 | 277.50 |
| 2001-12-17 | 539 | 539 | 533 | 533 | 1,700 | 266.50 |
| 2001-12-14 | 530 | 539 | 530 | 539 | 15,200 | 269.50 |
| 2001-12-13 | 554 | 560 | 552 | 560 | 3,500 | 280 |
| 2001-12-12 | 565 | 565 | 547 | 564 | 1,800 | 282 |
| 2001-12-11 | 569 | 569 | 551 | 551 | 30,600 | 275.50 |
| 2001-12-10 | 540 | 546 | 536 | 541 | 9,200 | 270.50 |
| 2001-12-07 | 550 | 550 | 540 | 549 | 5,300 | 274.50 |
| 2001-12-06 | 555 | 555 | 540 | 541 | 2,000 | 270.50 |
| 2001-12-05 | 549 | 549 | 542 | 542 | 800 | 271 |
| 2001-12-04 | 515 | 530 | 515 | 530 | 5,200 | 265 |
| 2001-12-03 | 531 | 545 | 520 | 521 | 3,200 | 260.50 |
| 2001-11-30 | 560 | 560 | 530 | 530 | 4,000 | 265 |
| 2001-11-29 | 551 | 570 | 532 | 532 | 5,400 | 266 |
| 2001-11-28 | 547 | 560 | 547 | 551 | 2,600 | 275.50 |
| 2001-11-27 | 578 | 578 | 576 | 577 | 3,400 | 288.50 |
| 2001-11-26 | 559 | 579 | 559 | 579 | 2,000 | 289.50 |
| 2001-11-22 | 579 | 579 | 560 | 565 | 3,900 | 282.50 |
| 2001-11-21 | 530 | 560 | 530 | 560 | 800 | 280 |
| 2001-11-20 | 579 | 579 | 530 | 530 | 11,200 | 265 |
| 2001-11-19 | 563 | 579 | 563 | 569 | 5,200 | 284.50 |
| 2001-11-16 | 560 | 565 | 559 | 565 | 9,000 | 282.50 |
| 2001-11-15 | 551 | 561 | 551 | 561 | 2,800 | 280.50 |
| 2001-11-14 | 552 | 559 | 542 | 556 | 1,600 | 278 |
| 2001-11-12 | 560 | 560 | 535 | 535 | 1,800 | 267.50 |
| 2001-11-09 | 535 | 545 | 535 | 536 | 2,200 | 268 |
| 2001-11-08 | 560 | 565 | 560 | 565 | 3,100 | 282.50 |
| 2001-11-07 | 560 | 565 | 558 | 565 | 8,900 | 282.50 |
| 2001-11-06 | 559 | 560 | 551 | 559 | 5,000 | 279.50 |
| 2001-11-05 | 558 | 558 | 550 | 558 | 6,300 | 279 |
| 2001-11-02 | 555 | 558 | 544 | 549 | 4,600 | 274.50 |
| 2001-11-01 | 530 | 555 | 529 | 555 | 10,200 | 277.50 |
| 2001-10-31 | 557 | 557 | 556 | 557 | 2,400 | 278.50 |
| 2001-10-30 | 547 | 555 | 540 | 542 | 1,400 | 271 |
| 2001-10-29 | 567 | 568 | 546 | 546 | 3,200 | 273 |
| 2001-10-26 | 568 | 568 | 542 | 568 | 3,800 | 284 |
| 2001-10-25 | 565 | 568 | 564 | 568 | 3,600 | 284 |
| 2001-10-24 | 568 | 568 | 554 | 562 | 5,100 | 281 |
| 2001-10-23 | 560 | 563 | 541 | 563 | 11,800 | 281.50 |
| 2001-10-22 | 569 | 569 | 535 | 569 | 4,500 | 284.50 |
| 2001-10-19 | 559 | 563 | 550 | 562 | 18,100 | 281 |
| 2001-10-18 | 548 | 560 | 547 | 560 | 7,500 | 280 |
| 2001-10-17 | 531 | 540 | 531 | 540 | 5,000 | 270 |
| 2001-10-16 | 549 | 550 | 547 | 550 | 700 | 275 |
| 2001-10-15 | 540 | 550 | 521 | 550 | 2,800 | 275 |
| 2001-10-12 | 550 | 550 | 545 | 550 | 3,700 | 275 |
| 2001-10-11 | 550 | 550 | 537 | 550 | 3,200 | 275 |
| 2001-10-10 | 532 | 550 | 532 | 532 | 2,100 | 266 |
| 2001-10-09 | 550 | 550 | 520 | 520 | 1,700 | 260 |
| 2001-10-05 | 548 | 559 | 545 | 559 | 3,000 | 279.50 |
| 2001-10-04 | 562 | 563 | 551 | 563 | 6,000 | 281.50 |
| 2001-10-03 | 560 | 562 | 553 | 562 | 3,900 | 281 |
| 2001-10-02 | 560 | 569 | 557 | 562 | 7,200 | 281 |
| 2001-10-01 | 540 | 545 | 539 | 545 | 4,900 | 272.50 |
| 2001-09-28 | 517 | 540 | 517 | 539 | 2,600 | 269.50 |
| 2001-09-27 | 540 | 540 | 515 | 515 | 3,200 | 257.50 |
| 2001-09-26 | 539 | 539 | 531 | 538 | 1,400 | 269 |
| 2001-09-25 | 539 | 539 | 528 | 538 | 4,900 | 269 |
| 2001-09-21 | 539 | 539 | 519 | 529 | 4,700 | 264.50 |
| 2001-09-20 | 537 | 537 | 517 | 530 | 13,100 | 265 |
| 2001-09-19 | 490 | 545 | 490 | 527 | 8,300 | 263.50 |
| 2001-09-18 | 541 | 541 | 536 | 536 | 1,700 | 268 |
| 2001-09-17 | 495 | 496 | 490 | 496 | 1,400 | 248 |
| 2001-09-14 | 472 | 492 | 472 | 480 | 10,200 | 240 |
| 2001-09-13 | 465 | 465 | 451 | 452 | 3,800 | 226 |
| 2001-09-12 | 495 | 496 | 470 | 471 | 6,300 | 235.50 |
| 2001-09-11 | 500 | 515 | 500 | 515 | 3,500 | 257.50 |
| 2001-09-10 | 500 | 510 | 500 | 510 | 3,500 | 255 |
| 2001-09-07 | 525 | 525 | 520 | 521 | 4,200 | 260.50 |
| 2001-09-06 | 525 | 530 | 525 | 525 | 3,700 | 262.50 |
| 2001-09-05 | 540 | 542 | 529 | 530 | 9,700 | 265 |
| 2001-09-04 | 530 | 538 | 530 | 538 | 2,100 | 269 |
| 2001-09-03 | 540 | 540 | 530 | 530 | 3,200 | 265 |
| 2001-08-31 | 565 | 565 | 550 | 560 | 4,100 | 280 |
| 2001-08-30 | 562 | 566 | 562 | 565 | 7,100 | 282.50 |
| 2001-08-29 | 562 | 570 | 562 | 570 | 2,100 | 285 |
| 2001-08-28 | 550 | 560 | 549 | 560 | 7,200 | 280 |
| 2001-08-27 | 578 | 578 | 550 | 570 | 2,700 | 285 |
| 2001-08-24 | 580 | 580 | 551 | 552 | 1,900 | 276 |
| 2001-08-23 | 597 | 597 | 576 | 576 | 8,300 | 288 |
| 2001-08-22 | 568 | 580 | 565 | 572 | 4,300 | 286 |
| 2001-08-21 | 565 | 568 | 559 | 568 | 4,500 | 284 |
| 2001-08-20 | 576 | 576 | 566 | 566 | 10,500 | 283 |
| 2001-08-17 | 568 | 570 | 559 | 567 | 6,400 | 283.50 |
| 2001-08-16 | 551 | 565 | 551 | 558 | 6,100 | 279 |
| 2001-08-15 | 544 | 550 | 544 | 550 | 800 | 275 |
| 2001-08-14 | 545 | 545 | 540 | 545 | 1,400 | 272.50 |
| 2001-08-13 | 527 | 527 | 527 | 527 | 100 | 263.50 |
| 2001-08-10 | 550 | 550 | 541 | 541 | 3,400 | 270.50 |
| 2001-08-09 | 547 | 547 | 545 | 546 | 4,600 | 273 |
| 2001-08-08 | 544 | 544 | 542 | 544 | 3,100 | 272 |
| 2001-08-07 | 541 | 564 | 541 | 563 | 3,500 | 281.50 |
| 2001-08-06 | 559 | 559 | 542 | 542 | 3,200 | 271 |
| 2001-08-03 | 561 | 561 | 541 | 559 | 2,500 | 279.50 |
| 2001-08-02 | 577 | 577 | 574 | 575 | 3,700 | 287.50 |
| 2001-08-01 | 575 | 579 | 568 | 576 | 4,400 | 288 |
| 2001-07-31 | 549 | 559 | 549 | 558 | 2,000 | 279 |
| 2001-07-30 | 550 | 550 | 549 | 549 | 1,100 | 274.50 |
| 2001-07-27 | 550 | 550 | 535 | 549 | 1,100 | 274.50 |
| 2001-07-26 | 550 | 561 | 530 | 550 | 1,400 | 275 |
| 2001-07-25 | 540 | 543 | 521 | 530 | 1,200 | 265 |
| 2001-07-24 | 540 | 540 | 533 | 540 | 2,500 | 270 |
| 2001-07-23 | 570 | 570 | 536 | 540 | 5,400 | 270 |
| 2001-07-19 | 548 | 550 | 541 | 541 | 12,500 | 270.50 |
| 2001-07-18 | 548 | 548 | 536 | 541 | 5,700 | 270.50 |
| 2001-07-17 | 531 | 532 | 530 | 532 | 1,600 | 266 |
| 2001-07-16 | 536 | 536 | 527 | 527 | 500 | 263.50 |
| 2001-07-13 | 530 | 530 | 520 | 526 | 6,200 | 263 |
| 2001-07-12 | 530 | 531 | 520 | 529 | 12,700 | 264.50 |
| 2001-07-11 | 530 | 530 | 522 | 530 | 5,900 | 265 |
| 2001-07-10 | 541 | 541 | 530 | 532 | 4,000 | 266 |
| 2001-07-09 | 534 | 544 | 534 | 541 | 3,800 | 270.50 |
| 2001-07-06 | 534 | 550 | 534 | 535 | 5,200 | 267.50 |
| 2001-07-05 | 527 | 556 | 527 | 532 | 2,700 | 266 |
| 2001-07-04 | 557 | 557 | 557 | 557 | 300 | 278.50 |
| 2001-07-03 | 560 | 560 | 552 | 558 | 2,700 | 279 |
| 2001-07-02 | 565 | 565 | 551 | 552 | 7,600 | 276 |
| 2001-06-29 | 560 | 565 | 551 | 551 | 6,400 | 275.50 |
| 2001-06-28 | 560 | 560 | 550 | 559 | 2,900 | 279.50 |
| 2001-06-27 | 559 | 564 | 550 | 550 | 3,700 | 275 |
| 2001-06-26 | 565 | 565 | 559 | 559 | 10,500 | 279.50 |
| 2001-06-25 | 559 | 564 | 545 | 545 | 4,800 | 272.50 |
| 2001-06-22 | 565 | 565 | 545 | 564 | 5,800 | 282 |
| 2001-06-21 | 560 | 561 | 541 | 541 | 2,800 | 270.50 |
| 2001-06-20 | 561 | 561 | 540 | 540 | 10,400 | 270 |
| 2001-06-19 | 560 | 560 | 555 | 555 | 5,400 | 277.50 |
| 2001-06-18 | 561 | 561 | 559 | 560 | 5,300 | 280 |
| 2001-06-15 | 559 | 559 | 521 | 521 | 3,100 | 260.50 |
| 2001-06-14 | 554 | 559 | 552 | 559 | 2,600 | 279.50 |
| 2001-06-13 | 565 | 565 | 564 | 564 | 1,900 | 282 |
| 2001-06-12 | 574 | 574 | 565 | 565 | 1,700 | 282.50 |
| 2001-06-11 | 578 | 578 | 570 | 570 | 26,100 | 285 |
| 2001-06-08 | 560 | 570 | 556 | 568 | 27,400 | 284 |
| 2001-06-07 | 571 | 572 | 570 | 572 | 2,400 | 286 |
| 2001-06-06 | 574 | 579 | 574 | 579 | 1,000 | 289.50 |
| 2001-06-05 | 579 | 580 | 579 | 580 | 3,500 | 290 |
| 2001-06-04 | 580 | 580 | 570 | 570 | 3,800 | 285 |
| 2001-06-01 | 579 | 579 | 567 | 574 | 1,600 | 287 |
| 2001-05-31 | 576 | 576 | 570 | 570 | 2,900 | 285 |
| 2001-05-30 | 579 | 579 | 570 | 578 | 1,100 | 289 |
| 2001-05-29 | 574 | 575 | 574 | 574 | 2,400 | 287 |
| 2001-05-28 | 575 | 576 | 574 | 574 | 1,300 | 287 |
| 2001-05-25 | 568 | 574 | 568 | 574 | 1,300 | 287 |
| 2001-05-24 | 573 | 573 | 570 | 570 | 1,500 | 285 |
| 2001-05-23 | 580 | 580 | 573 | 573 | 11,200 | 286.50 |
| 2001-05-22 | 582 | 590 | 577 | 577 | 4,600 | 288.50 |
| 2001-05-21 | 580 | 581 | 579 | 580 | 3,000 | 290 |
| 2001-05-18 | 581 | 581 | 579 | 580 | 15,200 | 290 |
| 2001-05-17 | 580 | 590 | 580 | 581 | 20,900 | 290.50 |
| 2001-05-16 | 590 | 598 | 584 | 590 | 4,300 | 295 |
| 2001-05-15 | 599 | 600 | 599 | 600 | 1,500 | 300 |
| 2001-05-14 | 600 | 600 | 598 | 600 | 1,700 | 300 |
| 2001-05-11 | 600 | 605 | 598 | 600 | 8,200 | 300 |
| 2001-05-10 | 610 | 611 | 600 | 600 | 9,200 | 300 |
| 2001-05-09 | 610 | 620 | 610 | 616 | 12,200 | 308 |
| 2001-05-08 | 620 | 638 | 609 | 610 | 8,000 | 305 |
| 2001-05-07 | 620 | 631 | 620 | 630 | 6,900 | 315 |
| 2001-05-02 | 650 | 650 | 645 | 645 | 2,200 | 322.50 |
| 2001-05-01 | 624 | 650 | 624 | 650 | 7,200 | 325 |
| 2001-04-27 | 630 | 632 | 624 | 624 | 8,600 | 312 |
| 2001-04-26 | 625 | 640 | 615 | 630 | 9,200 | 315 |
| 2001-04-25 | 612 | 633 | 612 | 623 | 7,200 | 311.50 |
| 2001-04-24 | 625 | 630 | 620 | 630 | 3,100 | 315 |
| 2001-04-23 | 630 | 630 | 620 | 620 | 4,900 | 310 |
| 2001-04-20 | 611 | 630 | 611 | 630 | 17,000 | 315 |
| 2001-04-19 | 648 | 650 | 645 | 650 | 2,700 | 325 |
| 2001-04-18 | 640 | 648 | 623 | 648 | 4,100 | 324 |
| 2001-04-17 | 649 | 649 | 620 | 621 | 5,700 | 310.50 |
| 2001-04-16 | 621 | 623 | 620 | 620 | 1,600 | 310 |
| 2001-04-13 | 642 | 642 | 642 | 642 | 600 | 321 |
| 2001-04-12 | 640 | 650 | 630 | 645 | 12,700 | 322.50 |
| 2001-04-11 | 630 | 640 | 610 | 640 | 10,500 | 320 |
| 2001-04-10 | 627 | 630 | 606 | 630 | 5,800 | 315 |
| 2001-04-09 | 620 | 620 | 606 | 606 | 3,500 | 303 |
| 2001-04-06 | 630 | 630 | 610 | 620 | 1,700 | 310 |
| 2001-04-05 | 630 | 630 | 602 | 627 | 1,500 | 313.50 |
| 2001-04-04 | 609 | 630 | 600 | 630 | 5,200 | 315 |
| 2001-04-03 | 600 | 625 | 600 | 610 | 4,200 | 305 |
| 2001-04-02 | 610 | 610 | 600 | 600 | 1,300 | 300 |
| 2001-03-30 | 650 | 650 | 605 | 605 | 50,200 | 302.50 |
| 2001-03-29 | 600 | 605 | 586 | 590 | 10,600 | 295 |
| 2001-03-28 | 600 | 605 | 590 | 600 | 2,500 | 300 |
| 2001-03-27 | 569 | 600 | 569 | 600 | 8,400 | 300 |
| 2001-03-26 | 597 | 600 | 568 | 600 | 4,700 | 300 |
| 2001-03-23 | 609 | 609 | 598 | 598 | 9,600 | 299 |
| 2001-03-22 | 573 | 585 | 570 | 579 | 8,000 | 289.50 |
| 2001-03-21 | 550 | 575 | 550 | 575 | 16,400 | 287.50 |
| 2001-03-19 | 569 | 569 | 545 | 550 | 12,700 | 275 |
| 2001-03-16 | 555 | 558 | 533 | 540 | 3,100 | 270 |
| 2001-03-15 | 531 | 545 | 531 | 545 | 1,500 | 272.50 |
| 2001-03-14 | 549 | 551 | 531 | 531 | 3,600 | 265.50 |
| 2001-03-13 | 555 | 555 | 540 | 540 | 1,500 | 270 |
| 2001-03-12 | 565 | 565 | 555 | 555 | 1,100 | 277.50 |
| 2001-03-09 | 570 | 570 | 564 | 565 | 7,600 | 282.50 |
| 2001-03-08 | 560 | 569 | 560 | 569 | 3,500 | 284.50 |
| 2001-03-07 | 560 | 570 | 550 | 570 | 15,900 | 285 |
| 2001-03-06 | 527 | 560 | 527 | 560 | 1,000 | 280 |
| 2001-03-05 | 529 | 529 | 527 | 527 | 800 | 263.50 |
| 2001-03-02 | 570 | 570 | 527 | 527 | 5,900 | 263.50 |
| 2001-03-01 | 533 | 540 | 532 | 540 | 1,700 | 270 |
| 2001-02-28 | 532 | 548 | 532 | 543 | 2,100 | 271.50 |
| 2001-02-27 | 529 | 570 | 529 | 570 | 7,000 | 285 |
| 2001-02-26 | 557 | 570 | 557 | 569 | 700 | 284.50 |
| 2001-02-23 | 570 | 580 | 557 | 575 | 9,300 | 287.50 |
| 2001-02-22 | 542 | 559 | 532 | 554 | 10,200 | 277 |
| 2001-02-21 | 528 | 544 | 528 | 544 | 5,400 | 272 |
| 2001-02-20 | 550 | 550 | 530 | 533 | 11,500 | 266.50 |
| 2001-02-19 | 544 | 544 | 535 | 535 | 4,000 | 267.50 |
| 2001-02-16 | 520 | 536 | 520 | 530 | 4,700 | 265 |
| 2001-02-15 | 516 | 539 | 516 | 539 | 2,200 | 269.50 |
| 2001-02-14 | 519 | 521 | 515 | 515 | 2,000 | 257.50 |
| 2001-02-13 | 521 | 521 | 511 | 519 | 2,000 | 259.50 |
| 2001-02-09 | 540 | 540 | 540 | 540 | 200 | 270 |
| 2001-02-08 | 540 | 540 | 513 | 513 | 1,700 | 256.50 |
| 2001-02-07 | 526 | 540 | 520 | 539 | 2,600 | 269.50 |
| 2001-02-06 | 520 | 545 | 520 | 520 | 1,200 | 260 |
| 2001-02-05 | 530 | 540 | 521 | 540 | 3,500 | 270 |
| 2001-02-02 | 520 | 560 | 520 | 540 | 10,000 | 270 |
| 2001-02-01 | 526 | 526 | 510 | 510 | 4,800 | 255 |
| 2001-01-31 | 515 | 518 | 515 | 515 | 1,300 | 257.50 |
| 2001-01-30 | 516 | 520 | 515 | 520 | 4,400 | 260 |
| 2001-01-29 | 525 | 525 | 515 | 519 | 3,600 | 259.50 |
| 2001-01-26 | 525 | 534 | 525 | 525 | 1,300 | 262.50 |
| 2001-01-25 | 531 | 531 | 520 | 520 | 3,900 | 260 |
| 2001-01-24 | 541 | 541 | 529 | 529 | 1,400 | 264.50 |
| 2001-01-23 | 560 | 560 | 526 | 549 | 4,500 | 274.50 |
| 2001-01-22 | 554 | 554 | 521 | 538 | 4,000 | 269 |
| 2001-01-19 | 555 | 560 | 530 | 541 | 12,700 | 270.50 |
| 2001-01-18 | 550 | 556 | 537 | 556 | 7,400 | 278 |
| 2001-01-17 | 523 | 547 | 523 | 547 | 1,500 | 273.50 |
| 2001-01-16 | 541 | 541 | 515 | 540 | 4,700 | 270 |
| 2001-01-15 | 517 | 537 | 517 | 537 | 1,700 | 268.50 |
| 2001-01-12 | 539 | 545 | 515 | 515 | 7,100 | 257.50 |
| 2001-01-11 | 540 | 550 | 535 | 539 | 3,500 | 269.50 |
| 2001-01-10 | 535 | 555 | 535 | 555 | 4,100 | 277.50 |
| 2001-01-09 | 548 | 548 | 545 | 545 | 1,800 | 272.50 |
| 2001-01-05 | 570 | 570 | 555 | 555 | 1,700 | 277.50 |
| 2001-01-04 | 574 | 574 | 550 | 550 | 1,600 | 275 |
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