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 | 486 |
| 2002-12-27 | 470 | 491 | 470 | 486 | 5,000 | 486 |
| 2002-12-26 | 473 | 480 | 472 | 474 | 6,200 | 474 |
| 2002-12-25 | 465 | 473 | 465 | 473 | 2,000 | 473 |
| 2002-12-24 | 475 | 475 | 465 | 466 | 36,700 | 466 |
| 2002-12-20 | 489 | 489 | 472 | 483 | 105,700 | 483 |
| 2002-12-19 | 475 | 495 | 462 | 495 | 35,500 | 495 |
| 2002-12-18 | 484 | 496 | 481 | 481 | 38,500 | 481 |
| 2002-12-17 | 501 | 519 | 471 | 489 | 14,500 | 489 |
| 2002-12-16 | 510 | 519 | 500 | 504 | 41,300 | 504 |
| 2002-12-13 | 510 | 513 | 510 | 513 | 59,600 | 513 |
| 2002-12-12 | 519 | 519 | 510 | 514 | 9,300 | 514 |
| 2002-12-11 | 520 | 520 | 516 | 518 | 43,200 | 518 |
| 2002-12-10 | 514 | 515 | 501 | 515 | 44,900 | 515 |
| 2002-12-09 | 518 | 519 | 514 | 514 | 85,400 | 514 |
| 2002-12-06 | 517 | 519 | 513 | 518 | 8,300 | 518 |
| 2002-12-05 | 519 | 519 | 515 | 517 | 35,200 | 517 |
| 2002-12-04 | 519 | 520 | 515 | 520 | 33,300 | 520 |
| 2002-12-03 | 516 | 519 | 512 | 519 | 38,900 | 519 |
| 2002-12-02 | 510 | 520 | 510 | 516 | 23,900 | 516 |
| 2002-11-29 | 515 | 519 | 510 | 517 | 22,000 | 517 |
| 2002-11-28 | 515 | 515 | 511 | 514 | 21,900 | 514 |
| 2002-11-27 | 515 | 515 | 510 | 515 | 5,800 | 515 |
| 2002-11-26 | 519 | 520 | 510 | 514 | 51,800 | 514 |
| 2002-11-25 | 530 | 530 | 517 | 520 | 31,800 | 520 |
| 2002-11-22 | 527 | 530 | 517 | 530 | 85,500 | 530 |
| 2002-11-21 | 540 | 540 | 525 | 527 | 14,900 | 527 |
| 2002-11-20 | 516 | 540 | 515 | 540 | 105,800 | 540 |
| 2002-11-19 | 510 | 527 | 508 | 526 | 20,300 | 526 |
| 2002-11-18 | 520 | 520 | 514 | 517 | 4,500 | 517 |
| 2002-11-15 | 530 | 530 | 505 | 520 | 10,600 | 520 |
| 2002-11-14 | 525 | 525 | 509 | 510 | 3,500 | 510 |
| 2002-11-13 | 512 | 524 | 512 | 520 | 45,400 | 520 |
| 2002-11-12 | 525 | 530 | 523 | 530 | 62,800 | 530 |
| 2002-11-11 | 525 | 540 | 525 | 525 | 5,800 | 525 |
| 2002-11-08 | 525 | 540 | 525 | 540 | 2,400 | 540 |
| 2002-11-07 | 524 | 539 | 524 | 539 | 6,300 | 539 |
| 2002-11-06 | 517 | 546 | 517 | 541 | 6,000 | 541 |
| 2002-11-05 | 545 | 545 | 537 | 545 | 3,500 | 545 |
| 2002-11-01 | 550 | 550 | 547 | 547 | 1,500 | 547 |
| 2002-10-31 | 547 | 547 | 536 | 536 | 4,000 | 536 |
| 2002-10-30 | 549 | 550 | 547 | 547 | 14,000 | 547 |
| 2002-10-29 | 549 | 549 | 548 | 549 | 1,500 | 549 |
| 2002-10-28 | 550 | 550 | 535 | 549 | 24,700 | 549 |
| 2002-10-25 | 536 | 550 | 536 | 550 | 62,000 | 550 |
| 2002-10-24 | 509 | 536 | 509 | 536 | 1,500 | 536 |
| 2002-10-23 | 546 | 550 | 540 | 549 | 7,100 | 549 |
| 2002-10-22 | 550 | 550 | 536 | 536 | 3,600 | 536 |
| 2002-10-21 | 547 | 550 | 547 | 550 | 6,000 | 550 |
| 2002-10-18 | 549 | 550 | 545 | 547 | 9,500 | 547 |
| 2002-10-17 | 540 | 547 | 530 | 545 | 6,700 | 545 |
| 2002-10-16 | 540 | 547 | 538 | 547 | 4,500 | 547 |
| 2002-10-15 | 531 | 539 | 531 | 538 | 19,300 | 538 |
| 2002-10-11 | 534 | 534 | 516 | 531 | 6,000 | 531 |
| 2002-10-10 | 504 | 525 | 504 | 515 | 2,700 | 515 |
| 2002-10-09 | 519 | 519 | 508 | 508 | 6,000 | 508 |
| 2002-10-08 | 519 | 520 | 515 | 519 | 48,100 | 519 |
| 2002-10-07 | 521 | 522 | 516 | 519 | 1,900 | 519 |
| 2002-10-04 | 524 | 541 | 524 | 541 | 1,000 | 541 |
| 2002-10-03 | 540 | 549 | 540 | 544 | 6,400 | 544 |
| 2002-10-02 | 549 | 549 | 543 | 545 | 1,700 | 545 |
| 2002-10-01 | 520 | 530 | 519 | 529 | 58,800 | 529 |
| 2002-09-30 | 547 | 547 | 522 | 523 | 7,400 | 523 |
| 2002-09-27 | 530 | 550 | 530 | 548 | 7,300 | 548 |
| 2002-09-26 | 540 | 549 | 540 | 541 | 4,800 | 541 |
| 2002-09-25 | 550 | 550 | 534 | 534 | 1,700 | 534 |
| 2002-09-24 | 553 | 553 | 513 | 550 | 4,400 | 550 |
| 2002-09-20 | 555 | 557 | 551 | 553 | 15,300 | 553 |
| 2002-09-19 | 549 | 558 | 541 | 558 | 9,400 | 558 |
| 2002-09-18 | 520 | 544 | 519 | 544 | 18,900 | 544 |
| 2002-09-17 | 543 | 560 | 537 | 560 | 10,900 | 560 |
| 2002-09-13 | 535 | 545 | 535 | 545 | 24,800 | 545 |
| 2002-09-12 | 545 | 545 | 541 | 545 | 3,800 | 545 |
| 2002-09-11 | 545 | 545 | 540 | 541 | 4,600 | 541 |
| 2002-09-10 | 549 | 550 | 543 | 549 | 7,500 | 549 |
| 2002-09-09 | 492 | 533 | 492 | 525 | 22,200 | 525 |
| 2002-09-06 | 542 | 546 | 541 | 542 | 4,400 | 542 |
| 2002-09-05 | 560 | 570 | 560 | 564 | 4,500 | 564 |
| 2002-09-04 | 570 | 570 | 563 | 566 | 4,700 | 566 |
| 2002-09-03 | 565 | 570 | 563 | 570 | 6,800 | 570 |
| 2002-09-02 | 581 | 583 | 569 | 580 | 5,400 | 580 |
| 2002-08-30 | 584 | 584 | 571 | 581 | 4,900 | 581 |
| 2002-08-29 | 580 | 580 | 565 | 565 | 4,500 | 565 |
| 2002-08-28 | 573 | 577 | 560 | 577 | 3,600 | 577 |
| 2002-08-27 | 585 | 585 | 572 | 572 | 3,500 | 572 |
| 2002-08-26 | 594 | 595 | 572 | 585 | 6,400 | 585 |
| 2002-08-23 | 595 | 595 | 566 | 566 | 18,800 | 566 |
| 2002-08-22 | 561 | 595 | 561 | 595 | 9,700 | 595 |
| 2002-08-21 | 578 | 580 | 577 | 580 | 5,500 | 580 |
| 2002-08-20 | 580 | 580 | 576 | 580 | 15,000 | 580 |
| 2002-08-19 | 574 | 574 | 563 | 573 | 7,900 | 573 |
| 2002-08-16 | 576 | 576 | 555 | 576 | 5,100 | 576 |
| 2002-08-15 | 570 | 576 | 567 | 576 | 3,200 | 576 |
| 2002-08-14 | 543 | 569 | 543 | 565 | 2,700 | 565 |
| 2002-08-13 | 542 | 563 | 542 | 550 | 1,800 | 550 |
| 2002-08-12 | 578 | 578 | 550 | 568 | 4,100 | 568 |
| 2002-08-09 | 557 | 579 | 556 | 579 | 12,500 | 579 |
| 2002-08-08 | 529 | 559 | 529 | 544 | 3,700 | 544 |
| 2002-08-07 | 530 | 530 | 523 | 529 | 10,000 | 529 |
| 2002-08-06 | 546 | 548 | 530 | 530 | 3,700 | 530 |
| 2002-08-05 | 545 | 546 | 545 | 546 | 1,700 | 546 |
| 2002-08-02 | 563 | 568 | 545 | 545 | 6,000 | 545 |
| 2002-08-01 | 569 | 569 | 543 | 543 | 1,500 | 543 |
| 2002-07-31 | 546 | 547 | 541 | 541 | 2,100 | 541 |
| 2002-07-30 | 545 | 559 | 545 | 545 | 9,100 | 545 |
| 2002-07-29 | 545 | 547 | 542 | 542 | 3,700 | 542 |
| 2002-07-26 | 562 | 563 | 545 | 545 | 3,100 | 545 |
| 2002-07-25 | 575 | 577 | 572 | 572 | 2,200 | 572 |
| 2002-07-24 | 583 | 595 | 561 | 595 | 16,400 | 595 |
| 2002-07-23 | 589 | 589 | 561 | 585 | 10,900 | 585 |
| 2002-07-22 | 543 | 584 | 543 | 584 | 6,200 | 584 |
| 2002-07-19 | 553 | 553 | 542 | 542 | 10,200 | 542 |
| 2002-07-18 | 558 | 558 | 535 | 544 | 7,300 | 544 |
| 2002-07-17 | 531 | 549 | 531 | 545 | 2,400 | 545 |
| 2002-07-16 | 549 | 549 | 536 | 547 | 5,500 | 547 |
| 2002-07-15 | 562 | 567 | 531 | 549 | 5,300 | 549 |
| 2002-07-12 | 572 | 578 | 565 | 565 | 1,200 | 565 |
| 2002-07-11 | 588 | 588 | 571 | 572 | 1,800 | 572 |
| 2002-07-10 | 564 | 578 | 564 | 578 | 700 | 578 |
| 2002-07-09 | 573 | 590 | 572 | 590 | 2,200 | 590 |
| 2002-07-08 | 591 | 591 | 571 | 572 | 2,000 | 572 |
| 2002-07-05 | 593 | 593 | 592 | 592 | 400 | 592 |
| 2002-07-04 | 598 | 598 | 580 | 589 | 2,600 | 589 |
| 2002-07-03 | 589 | 600 | 589 | 600 | 17,200 | 600 |
| 2002-07-02 | 590 | 590 | 570 | 579 | 2,300 | 579 |
| 2002-07-01 | 557 | 580 | 557 | 580 | 1,700 | 580 |
| 2002-06-28 | 579 | 597 | 564 | 597 | 21,800 | 597 |
| 2002-06-27 | 571 | 577 | 560 | 561 | 5,100 | 561 |
| 2002-06-26 | 560 | 567 | 550 | 550 | 1,400 | 550 |
| 2002-06-25 | 574 | 574 | 561 | 569 | 1,800 | 569 |
| 2002-06-24 | 563 | 575 | 563 | 575 | 6,800 | 575 |
| 2002-06-21 | 575 | 575 | 566 | 566 | 5,200 | 566 |
| 2002-06-20 | 558 | 558 | 545 | 545 | 9,600 | 545 |
| 2002-06-19 | 547 | 554 | 547 | 554 | 4,200 | 554 |
| 2002-06-18 | 579 | 579 | 546 | 554 | 7,700 | 554 |
| 2002-06-17 | 550 | 559 | 548 | 549 | 4,200 | 549 |
| 2002-06-14 | 578 | 578 | 558 | 558 | 27,200 | 558 |
| 2002-06-13 | 571 | 582 | 570 | 582 | 1,600 | 582 |
| 2002-06-12 | 560 | 580 | 560 | 571 | 5,900 | 571 |
| 2002-06-11 | 581 | 581 | 575 | 580 | 27,500 | 580 |
| 2002-06-10 | 574 | 580 | 554 | 560 | 5,800 | 560 |
| 2002-06-07 | 574 | 576 | 562 | 576 | 6,800 | 576 |
| 2002-06-06 | 567 | 570 | 559 | 564 | 6,400 | 564 |
| 2002-06-05 | 576 | 576 | 563 | 567 | 4,700 | 567 |
| 2002-06-04 | 581 | 585 | 560 | 561 | 3,000 | 561 |
| 2002-06-03 | 595 | 595 | 575 | 581 | 3,200 | 581 |
| 2002-05-31 | 591 | 600 | 575 | 576 | 4,600 | 576 |
| 2002-05-30 | 598 | 598 | 591 | 591 | 5,300 | 591 |
| 2002-05-29 | 584 | 599 | 576 | 599 | 4,500 | 599 |
| 2002-05-28 | 574 | 600 | 574 | 584 | 3,600 | 584 |
| 2002-05-27 | 600 | 610 | 594 | 594 | 10,000 | 594 |
| 2002-05-24 | 589 | 589 | 582 | 589 | 1,800 | 589 |
| 2002-05-23 | 590 | 591 | 585 | 586 | 5,500 | 586 |
| 2002-05-22 | 571 | 576 | 570 | 576 | 2,700 | 576 |
| 2002-05-21 | 560 | 569 | 559 | 569 | 1,900 | 569 |
| 2002-05-20 | 557 | 560 | 551 | 559 | 13,400 | 559 |
| 2002-05-17 | 554 | 554 | 541 | 548 | 4,000 | 548 |
| 2002-05-16 | 550 | 550 | 535 | 545 | 15,300 | 545 |
| 2002-05-15 | 541 | 550 | 538 | 538 | 11,100 | 538 |
| 2002-05-14 | 555 | 559 | 542 | 542 | 4,900 | 542 |
| 2002-05-13 | 559 | 579 | 556 | 556 | 5,700 | 556 |
| 2002-05-10 | 570 | 570 | 560 | 560 | 3,200 | 560 |
| 2002-05-09 | 566 | 571 | 566 | 570 | 1,100 | 570 |
| 2002-05-08 | 570 | 571 | 570 | 570 | 1,700 | 570 |
| 2002-05-07 | 593 | 593 | 572 | 572 | 1,500 | 572 |
| 2002-05-02 | 571 | 593 | 571 | 573 | 1,500 | 573 |
| 2002-05-01 | 569 | 572 | 562 | 572 | 3,000 | 572 |
| 2002-04-30 | 571 | 573 | 570 | 570 | 1,600 | 570 |
| 2002-04-26 | 595 | 596 | 565 | 568 | 6,500 | 568 |
| 2002-04-25 | 599 | 600 | 595 | 595 | 1,000 | 595 |
| 2002-04-24 | 585 | 600 | 585 | 600 | 7,900 | 600 |
| 2002-04-23 | 600 | 600 | 578 | 592 | 3,600 | 592 |
| 2002-04-22 | 570 | 598 | 561 | 598 | 3,900 | 598 |
| 2002-04-19 | 580 | 610 | 573 | 610 | 18,700 | 610 |
| 2002-04-18 | 585 | 585 | 576 | 581 | 5,600 | 581 |
| 2002-04-17 | 582 | 583 | 581 | 583 | 1,000 | 583 |
| 2002-04-16 | 586 | 586 | 556 | 584 | 9,000 | 584 |
| 2002-04-15 | 565 | 588 | 565 | 566 | 600 | 566 |
| 2002-04-12 | 588 | 588 | 566 | 569 | 1,800 | 569 |
| 2002-04-11 | 588 | 588 | 575 | 580 | 1,400 | 580 |
| 2002-04-10 | 565 | 588 | 565 | 588 | 2,600 | 588 |
| 2002-04-09 | 590 | 590 | 575 | 575 | 2,200 | 575 |
| 2002-04-08 | 576 | 583 | 576 | 583 | 1,100 | 583 |
| 2002-04-05 | 590 | 590 | 580 | 586 | 3,700 | 586 |
| 2002-04-04 | 590 | 596 | 590 | 593 | 3,100 | 593 |
| 2002-04-03 | 597 | 597 | 577 | 589 | 1,700 | 589 |
| 2002-04-02 | 563 | 574 | 562 | 562 | 1,400 | 562 |
| 2002-04-01 | 600 | 600 | 571 | 581 | 4,800 | 581 |
| 2002-03-29 | 639 | 639 | 580 | 581 | 44,700 | 581 |
| 2002-03-28 | 569 | 569 | 566 | 569 | 1,900 | 569 |
| 2002-03-27 | 565 | 569 | 565 | 569 | 3,600 | 569 |
| 2002-03-26 | 568 | 569 | 549 | 550 | 1,200 | 550 |
| 2002-03-25 | 550 | 550 | 548 | 549 | 1,900 | 549 |
| 2002-03-22 | 570 | 570 | 548 | 549 | 8,600 | 549 |
| 2002-03-20 | 567 | 569 | 561 | 565 | 19,800 | 565 |
| 2002-03-19 | 565 | 565 | 555 | 561 | 7,900 | 561 |
| 2002-03-18 | 560 | 565 | 555 | 555 | 7,200 | 555 |
| 2002-03-15 | 554 | 560 | 549 | 560 | 5,000 | 560 |
| 2002-03-14 | 550 | 560 | 550 | 553 | 1,800 | 553 |
| 2002-03-13 | 567 | 567 | 545 | 547 | 4,900 | 547 |
| 2002-03-12 | 560 | 562 | 550 | 550 | 3,600 | 550 |
| 2002-03-11 | 550 | 560 | 550 | 560 | 4,100 | 560 |
| 2002-03-08 | 550 | 550 | 545 | 546 | 31,700 | 546 |
| 2002-03-07 | 558 | 565 | 544 | 565 | 2,500 | 565 |
| 2002-03-06 | 562 | 568 | 562 | 568 | 3,000 | 568 |
| 2002-03-05 | 568 | 569 | 550 | 562 | 4,100 | 562 |
| 2002-03-04 | 565 | 570 | 565 | 570 | 7,200 | 570 |
| 2002-03-01 | 550 | 565 | 550 | 565 | 4,600 | 565 |
| 2002-02-28 | 565 | 565 | 550 | 550 | 5,600 | 550 |
| 2002-02-27 | 560 | 565 | 558 | 565 | 5,700 | 565 |
| 2002-02-26 | 560 | 560 | 552 | 560 | 2,300 | 560 |
| 2002-02-25 | 550 | 560 | 550 | 560 | 1,300 | 560 |
| 2002-02-22 | 565 | 568 | 551 | 551 | 9,500 | 551 |
| 2002-02-21 | 564 | 565 | 554 | 565 | 3,500 | 565 |
| 2002-02-20 | 567 | 567 | 555 | 565 | 16,200 | 565 |
| 2002-02-19 | 560 | 560 | 546 | 559 | 1,800 | 559 |
| 2002-02-18 | 559 | 560 | 557 | 557 | 5,600 | 557 |
| 2002-02-15 | 550 | 559 | 549 | 559 | 3,200 | 559 |
| 2002-02-14 | 554 | 560 | 550 | 550 | 7,700 | 550 |
| 2002-02-13 | 547 | 560 | 539 | 555 | 7,800 | 555 |
| 2002-02-12 | 507 | 540 | 507 | 540 | 3,900 | 540 |
| 2002-02-08 | 484 | 515 | 484 | 507 | 12,100 | 507 |
| 2002-02-07 | 520 | 546 | 520 | 540 | 2,200 | 540 |
| 2002-02-06 | 523 | 530 | 520 | 520 | 1,900 | 520 |
| 2002-02-05 | 539 | 540 | 539 | 539 | 2,700 | 539 |
| 2002-02-04 | 533 | 547 | 533 | 540 | 1,300 | 540 |
| 2002-02-01 | 532 | 533 | 524 | 526 | 2,600 | 526 |
| 2002-01-31 | 515 | 533 | 515 | 533 | 6,700 | 533 |
| 2002-01-30 | 533 | 540 | 533 | 540 | 1,200 | 540 |
| 2002-01-29 | 550 | 550 | 542 | 543 | 700 | 543 |
| 2002-01-28 | 542 | 549 | 531 | 531 | 2,700 | 531 |
| 2002-01-25 | 546 | 550 | 541 | 541 | 800 | 541 |
| 2002-01-24 | 538 | 560 | 538 | 548 | 3,100 | 548 |
| 2002-01-23 | 560 | 560 | 548 | 548 | 4,700 | 548 |
| 2002-01-22 | 549 | 550 | 545 | 550 | 7,000 | 550 |
| 2002-01-21 | 550 | 550 | 549 | 550 | 5,600 | 550 |
| 2002-01-18 | 534 | 540 | 529 | 540 | 16,100 | 540 |
| 2002-01-17 | 533 | 533 | 521 | 523 | 2,400 | 523 |
| 2002-01-16 | 527 | 527 | 510 | 518 | 2,000 | 518 |
| 2002-01-15 | 503 | 529 | 503 | 529 | 1,500 | 529 |
| 2002-01-11 | 503 | 505 | 491 | 502 | 8,300 | 502 |
| 2002-01-10 | 518 | 518 | 501 | 501 | 4,200 | 501 |
| 2002-01-09 | 514 | 520 | 514 | 518 | 1,200 | 518 |
| 2002-01-08 | 550 | 550 | 510 | 530 | 5,900 | 530 |
| 2002-01-07 | 550 | 550 | 541 | 550 | 2,000 | 550 |
| 2002-01-04 | 550 | 550 | 540 | 550 | 800 | 550 |
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
