9621 (株)建設技術研究所の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	499	499	486	486	7,000	243
2002-12-27	470	491	470	486	5,000	243
2002-12-26	473	480	472	474	6,200	237
2002-12-25	465	473	465	473	2,000	236.50
2002-12-24	475	475	465	466	36,700	233
2002-12-20	489	489	472	483	105,700	241.50
2002-12-19	475	495	462	495	35,500	247.50
2002-12-18	484	496	481	481	38,500	240.50
2002-12-17	501	519	471	489	14,500	244.50
2002-12-16	510	519	500	504	41,300	252
2002-12-13	510	513	510	513	59,600	256.50
2002-12-12	519	519	510	514	9,300	257
2002-12-11	520	520	516	518	43,200	259
2002-12-10	514	515	501	515	44,900	257.50
2002-12-09	518	519	514	514	85,400	257
2002-12-06	517	519	513	518	8,300	259
2002-12-05	519	519	515	517	35,200	258.50
2002-12-04	519	520	515	520	33,300	260
2002-12-03	516	519	512	519	38,900	259.50
2002-12-02	510	520	510	516	23,900	258
2002-11-29	515	519	510	517	22,000	258.50
2002-11-28	515	515	511	514	21,900	257
2002-11-27	515	515	510	515	5,800	257.50
2002-11-26	519	520	510	514	51,800	257
2002-11-25	530	530	517	520	31,800	260
2002-11-22	527	530	517	530	85,500	265
2002-11-21	540	540	525	527	14,900	263.50
2002-11-20	516	540	515	540	105,800	270
2002-11-19	510	527	508	526	20,300	263
2002-11-18	520	520	514	517	4,500	258.50
2002-11-15	530	530	505	520	10,600	260
2002-11-14	525	525	509	510	3,500	255
2002-11-13	512	524	512	520	45,400	260
2002-11-12	525	530	523	530	62,800	265
2002-11-11	525	540	525	525	5,800	262.50
2002-11-08	525	540	525	540	2,400	270
2002-11-07	524	539	524	539	6,300	269.50
2002-11-06	517	546	517	541	6,000	270.50
2002-11-05	545	545	537	545	3,500	272.50
2002-11-01	550	550	547	547	1,500	273.50
2002-10-31	547	547	536	536	4,000	268
2002-10-30	549	550	547	547	14,000	273.50
2002-10-29	549	549	548	549	1,500	274.50
2002-10-28	550	550	535	549	24,700	274.50
2002-10-25	536	550	536	550	62,000	275
2002-10-24	509	536	509	536	1,500	268
2002-10-23	546	550	540	549	7,100	274.50
2002-10-22	550	550	536	536	3,600	268
2002-10-21	547	550	547	550	6,000	275
2002-10-18	549	550	545	547	9,500	273.50
2002-10-17	540	547	530	545	6,700	272.50
2002-10-16	540	547	538	547	4,500	273.50
2002-10-15	531	539	531	538	19,300	269
2002-10-11	534	534	516	531	6,000	265.50
2002-10-10	504	525	504	515	2,700	257.50
2002-10-09	519	519	508	508	6,000	254
2002-10-08	519	520	515	519	48,100	259.50
2002-10-07	521	522	516	519	1,900	259.50
2002-10-04	524	541	524	541	1,000	270.50
2002-10-03	540	549	540	544	6,400	272
2002-10-02	549	549	543	545	1,700	272.50
2002-10-01	520	530	519	529	58,800	264.50
2002-09-30	547	547	522	523	7,400	261.50
2002-09-27	530	550	530	548	7,300	274
2002-09-26	540	549	540	541	4,800	270.50
2002-09-25	550	550	534	534	1,700	267
2002-09-24	553	553	513	550	4,400	275
2002-09-20	555	557	551	553	15,300	276.50
2002-09-19	549	558	541	558	9,400	279
2002-09-18	520	544	519	544	18,900	272
2002-09-17	543	560	537	560	10,900	280
2002-09-13	535	545	535	545	24,800	272.50
2002-09-12	545	545	541	545	3,800	272.50
2002-09-11	545	545	540	541	4,600	270.50
2002-09-10	549	550	543	549	7,500	274.50
2002-09-09	492	533	492	525	22,200	262.50
2002-09-06	542	546	541	542	4,400	271
2002-09-05	560	570	560	564	4,500	282
2002-09-04	570	570	563	566	4,700	283
2002-09-03	565	570	563	570	6,800	285
2002-09-02	581	583	569	580	5,400	290
2002-08-30	584	584	571	581	4,900	290.50
2002-08-29	580	580	565	565	4,500	282.50
2002-08-28	573	577	560	577	3,600	288.50
2002-08-27	585	585	572	572	3,500	286
2002-08-26	594	595	572	585	6,400	292.50
2002-08-23	595	595	566	566	18,800	283
2002-08-22	561	595	561	595	9,700	297.50
2002-08-21	578	580	577	580	5,500	290
2002-08-20	580	580	576	580	15,000	290
2002-08-19	574	574	563	573	7,900	286.50
2002-08-16	576	576	555	576	5,100	288
2002-08-15	570	576	567	576	3,200	288
2002-08-14	543	569	543	565	2,700	282.50
2002-08-13	542	563	542	550	1,800	275
2002-08-12	578	578	550	568	4,100	284
2002-08-09	557	579	556	579	12,500	289.50
2002-08-08	529	559	529	544	3,700	272
2002-08-07	530	530	523	529	10,000	264.50
2002-08-06	546	548	530	530	3,700	265
2002-08-05	545	546	545	546	1,700	273
2002-08-02	563	568	545	545	6,000	272.50
2002-08-01	569	569	543	543	1,500	271.50
2002-07-31	546	547	541	541	2,100	270.50
2002-07-30	545	559	545	545	9,100	272.50
2002-07-29	545	547	542	542	3,700	271
2002-07-26	562	563	545	545	3,100	272.50
2002-07-25	575	577	572	572	2,200	286
2002-07-24	583	595	561	595	16,400	297.50
2002-07-23	589	589	561	585	10,900	292.50
2002-07-22	543	584	543	584	6,200	292
2002-07-19	553	553	542	542	10,200	271
2002-07-18	558	558	535	544	7,300	272
2002-07-17	531	549	531	545	2,400	272.50
2002-07-16	549	549	536	547	5,500	273.50
2002-07-15	562	567	531	549	5,300	274.50
2002-07-12	572	578	565	565	1,200	282.50
2002-07-11	588	588	571	572	1,800	286
2002-07-10	564	578	564	578	700	289
2002-07-09	573	590	572	590	2,200	295
2002-07-08	591	591	571	572	2,000	286
2002-07-05	593	593	592	592	400	296
2002-07-04	598	598	580	589	2,600	294.50
2002-07-03	589	600	589	600	17,200	300
2002-07-02	590	590	570	579	2,300	289.50
2002-07-01	557	580	557	580	1,700	290
2002-06-28	579	597	564	597	21,800	298.50
2002-06-27	571	577	560	561	5,100	280.50
2002-06-26	560	567	550	550	1,400	275
2002-06-25	574	574	561	569	1,800	284.50
2002-06-24	563	575	563	575	6,800	287.50
2002-06-21	575	575	566	566	5,200	283
2002-06-20	558	558	545	545	9,600	272.50
2002-06-19	547	554	547	554	4,200	277
2002-06-18	579	579	546	554	7,700	277
2002-06-17	550	559	548	549	4,200	274.50
2002-06-14	578	578	558	558	27,200	279
2002-06-13	571	582	570	582	1,600	291
2002-06-12	560	580	560	571	5,900	285.50
2002-06-11	581	581	575	580	27,500	290
2002-06-10	574	580	554	560	5,800	280
2002-06-07	574	576	562	576	6,800	288
2002-06-06	567	570	559	564	6,400	282
2002-06-05	576	576	563	567	4,700	283.50
2002-06-04	581	585	560	561	3,000	280.50
2002-06-03	595	595	575	581	3,200	290.50
2002-05-31	591	600	575	576	4,600	288
2002-05-30	598	598	591	591	5,300	295.50
2002-05-29	584	599	576	599	4,500	299.50
2002-05-28	574	600	574	584	3,600	292
2002-05-27	600	610	594	594	10,000	297
2002-05-24	589	589	582	589	1,800	294.50
2002-05-23	590	591	585	586	5,500	293
2002-05-22	571	576	570	576	2,700	288
2002-05-21	560	569	559	569	1,900	284.50
2002-05-20	557	560	551	559	13,400	279.50
2002-05-17	554	554	541	548	4,000	274
2002-05-16	550	550	535	545	15,300	272.50
2002-05-15	541	550	538	538	11,100	269
2002-05-14	555	559	542	542	4,900	271
2002-05-13	559	579	556	556	5,700	278
2002-05-10	570	570	560	560	3,200	280
2002-05-09	566	571	566	570	1,100	285
2002-05-08	570	571	570	570	1,700	285
2002-05-07	593	593	572	572	1,500	286
2002-05-02	571	593	571	573	1,500	286.50
2002-05-01	569	572	562	572	3,000	286
2002-04-30	571	573	570	570	1,600	285
2002-04-26	595	596	565	568	6,500	284
2002-04-25	599	600	595	595	1,000	297.50
2002-04-24	585	600	585	600	7,900	300
2002-04-23	600	600	578	592	3,600	296
2002-04-22	570	598	561	598	3,900	299
2002-04-19	580	610	573	610	18,700	305
2002-04-18	585	585	576	581	5,600	290.50
2002-04-17	582	583	581	583	1,000	291.50
2002-04-16	586	586	556	584	9,000	292
2002-04-15	565	588	565	566	600	283
2002-04-12	588	588	566	569	1,800	284.50
2002-04-11	588	588	575	580	1,400	290
2002-04-10	565	588	565	588	2,600	294
2002-04-09	590	590	575	575	2,200	287.50
2002-04-08	576	583	576	583	1,100	291.50
2002-04-05	590	590	580	586	3,700	293
2002-04-04	590	596	590	593	3,100	296.50
2002-04-03	597	597	577	589	1,700	294.50
2002-04-02	563	574	562	562	1,400	281
2002-04-01	600	600	571	581	4,800	290.50
2002-03-29	639	639	580	581	44,700	290.50
2002-03-28	569	569	566	569	1,900	284.50
2002-03-27	565	569	565	569	3,600	284.50
2002-03-26	568	569	549	550	1,200	275
2002-03-25	550	550	548	549	1,900	274.50
2002-03-22	570	570	548	549	8,600	274.50
2002-03-20	567	569	561	565	19,800	282.50
2002-03-19	565	565	555	561	7,900	280.50
2002-03-18	560	565	555	555	7,200	277.50
2002-03-15	554	560	549	560	5,000	280
2002-03-14	550	560	550	553	1,800	276.50
2002-03-13	567	567	545	547	4,900	273.50
2002-03-12	560	562	550	550	3,600	275
2002-03-11	550	560	550	560	4,100	280
2002-03-08	550	550	545	546	31,700	273
2002-03-07	558	565	544	565	2,500	282.50
2002-03-06	562	568	562	568	3,000	284
2002-03-05	568	569	550	562	4,100	281
2002-03-04	565	570	565	570	7,200	285
2002-03-01	550	565	550	565	4,600	282.50
2002-02-28	565	565	550	550	5,600	275
2002-02-27	560	565	558	565	5,700	282.50
2002-02-26	560	560	552	560	2,300	280
2002-02-25	550	560	550	560	1,300	280
2002-02-22	565	568	551	551	9,500	275.50
2002-02-21	564	565	554	565	3,500	282.50
2002-02-20	567	567	555	565	16,200	282.50
2002-02-19	560	560	546	559	1,800	279.50
2002-02-18	559	560	557	557	5,600	278.50
2002-02-15	550	559	549	559	3,200	279.50
2002-02-14	554	560	550	550	7,700	275
2002-02-13	547	560	539	555	7,800	277.50
2002-02-12	507	540	507	540	3,900	270
2002-02-08	484	515	484	507	12,100	253.50
2002-02-07	520	546	520	540	2,200	270
2002-02-06	523	530	520	520	1,900	260
2002-02-05	539	540	539	539	2,700	269.50
2002-02-04	533	547	533	540	1,300	270
2002-02-01	532	533	524	526	2,600	263
2002-01-31	515	533	515	533	6,700	266.50
2002-01-30	533	540	533	540	1,200	270
2002-01-29	550	550	542	543	700	271.50
2002-01-28	542	549	531	531	2,700	265.50
2002-01-25	546	550	541	541	800	270.50
2002-01-24	538	560	538	548	3,100	274
2002-01-23	560	560	548	548	4,700	274
2002-01-22	549	550	545	550	7,000	275
2002-01-21	550	550	549	550	5,600	275
2002-01-18	534	540	529	540	16,100	270
2002-01-17	533	533	521	523	2,400	261.50
2002-01-16	527	527	510	518	2,000	259
2002-01-15	503	529	503	529	1,500	264.50
2002-01-11	503	505	491	502	8,300	251
2002-01-10	518	518	501	501	4,200	250.50
2002-01-09	514	520	514	518	1,200	259
2002-01-08	550	550	510	530	5,900	265
2002-01-07	550	550	541	550	2,000	275
2002-01-04	550	550	540	550	800	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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

9621 (株)建設技術研究所 の時系列データ [2002年度]

9621 (株)建設技術研究所の時系列データ [2002年度]