9621 (株)建設技術研究所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 516 | 519 | 513 | 516 | 3,700 | 258 |
| 2003-12-29 | 508 | 516 | 508 | 516 | 4,500 | 258 |
| 2003-12-26 | 510 | 513 | 510 | 513 | 4,700 | 256.50 |
| 2003-12-25 | 516 | 517 | 516 | 517 | 7,200 | 258.50 |
| 2003-12-24 | 519 | 520 | 512 | 517 | 13,400 | 258.50 |
| 2003-12-22 | 524 | 525 | 517 | 525 | 10,000 | 262.50 |
| 2003-12-19 | 526 | 526 | 520 | 523 | 11,900 | 261.50 |
| 2003-12-18 | 520 | 525 | 511 | 525 | 13,500 | 262.50 |
| 2003-12-17 | 518 | 518 | 510 | 512 | 7,800 | 256 |
| 2003-12-16 | 524 | 524 | 515 | 521 | 2,800 | 260.50 |
| 2003-12-15 | 524 | 525 | 518 | 523 | 7,900 | 261.50 |
| 2003-12-12 | 517 | 525 | 517 | 525 | 18,900 | 262.50 |
| 2003-12-11 | 526 | 526 | 520 | 522 | 30,500 | 261 |
| 2003-12-10 | 525 | 525 | 520 | 523 | 12,900 | 261.50 |
| 2003-12-09 | 521 | 522 | 518 | 522 | 4,900 | 261 |
| 2003-12-08 | 523 | 523 | 519 | 521 | 2,100 | 260.50 |
| 2003-12-05 | 523 | 523 | 517 | 522 | 2,000 | 261 |
| 2003-12-04 | 514 | 524 | 514 | 524 | 1,200 | 262 |
| 2003-12-03 | 515 | 523 | 513 | 513 | 4,800 | 256.50 |
| 2003-12-02 | 523 | 526 | 512 | 522 | 9,100 | 261 |
| 2003-12-01 | 500 | 520 | 500 | 520 | 15,000 | 260 |
| 2003-11-28 | 501 | 507 | 500 | 500 | 11,700 | 250 |
| 2003-11-27 | 521 | 521 | 500 | 506 | 14,100 | 253 |
| 2003-11-26 | 515 | 522 | 515 | 522 | 1,600 | 261 |
| 2003-11-25 | 510 | 516 | 510 | 514 | 2,600 | 257 |
| 2003-11-21 | 520 | 530 | 515 | 515 | 7,000 | 257.50 |
| 2003-11-20 | 525 | 527 | 519 | 527 | 12,500 | 263.50 |
| 2003-11-19 | 513 | 520 | 512 | 519 | 6,900 | 259.50 |
| 2003-11-18 | 513 | 513 | 506 | 509 | 6,800 | 254.50 |
| 2003-11-17 | 520 | 520 | 510 | 513 | 3,300 | 256.50 |
| 2003-11-14 | 520 | 520 | 513 | 513 | 3,300 | 256.50 |
| 2003-11-13 | 514 | 519 | 510 | 516 | 2,200 | 258 |
| 2003-11-12 | 520 | 520 | 512 | 514 | 1,100 | 257 |
| 2003-11-11 | 516 | 519 | 511 | 516 | 2,900 | 258 |
| 2003-11-10 | 510 | 515 | 510 | 510 | 2,600 | 255 |
| 2003-11-07 | 511 | 512 | 508 | 509 | 2,300 | 254.50 |
| 2003-11-06 | 508 | 515 | 508 | 510 | 1,600 | 255 |
| 2003-11-05 | 514 | 514 | 505 | 509 | 2,600 | 254.50 |
| 2003-11-04 | 524 | 525 | 512 | 517 | 5,700 | 258.50 |
| 2003-10-31 | 522 | 522 | 512 | 513 | 4,400 | 256.50 |
| 2003-10-30 | 511 | 520 | 508 | 520 | 3,000 | 260 |
| 2003-10-29 | 506 | 508 | 506 | 508 | 1,300 | 254 |
| 2003-10-28 | 510 | 514 | 507 | 507 | 2,700 | 253.50 |
| 2003-10-27 | 503 | 510 | 503 | 510 | 4,000 | 255 |
| 2003-10-24 | 515 | 515 | 509 | 510 | 5,300 | 255 |
| 2003-10-23 | 525 | 525 | 506 | 507 | 14,300 | 253.50 |
| 2003-10-22 | 530 | 531 | 522 | 522 | 6,000 | 261 |
| 2003-10-21 | 536 | 539 | 530 | 530 | 4,900 | 265 |
| 2003-10-20 | 543 | 543 | 534 | 535 | 12,900 | 267.50 |
| 2003-10-17 | 530 | 550 | 530 | 533 | 17,200 | 266.50 |
| 2003-10-16 | 529 | 531 | 525 | 526 | 5,100 | 263 |
| 2003-10-15 | 526 | 530 | 525 | 525 | 7,400 | 262.50 |
| 2003-10-14 | 532 | 532 | 527 | 527 | 2,600 | 263.50 |
| 2003-10-10 | 527 | 531 | 527 | 531 | 7,900 | 265.50 |
| 2003-10-09 | 532 | 536 | 526 | 526 | 10,900 | 263 |
| 2003-10-08 | 527 | 531 | 527 | 530 | 7,400 | 265 |
| 2003-10-07 | 529 | 530 | 527 | 527 | 1,000 | 263.50 |
| 2003-10-06 | 529 | 530 | 529 | 529 | 4,800 | 264.50 |
| 2003-10-03 | 528 | 529 | 521 | 527 | 5,600 | 263.50 |
| 2003-10-02 | 530 | 530 | 518 | 526 | 3,600 | 263 |
| 2003-10-01 | 510 | 518 | 510 | 516 | 8,700 | 258 |
| 2003-09-30 | 518 | 535 | 510 | 510 | 18,100 | 255 |
| 2003-09-29 | 525 | 525 | 517 | 517 | 3,800 | 258.50 |
| 2003-09-26 | 520 | 530 | 520 | 521 | 5,400 | 260.50 |
| 2003-09-25 | 537 | 537 | 522 | 529 | 5,100 | 264.50 |
| 2003-09-24 | 537 | 538 | 531 | 533 | 2,500 | 266.50 |
| 2003-09-22 | 539 | 539 | 531 | 537 | 6,200 | 268.50 |
| 2003-09-19 | 539 | 539 | 525 | 530 | 13,200 | 265 |
| 2003-09-18 | 535 | 537 | 530 | 532 | 10,900 | 266 |
| 2003-09-17 | 530 | 535 | 530 | 532 | 4,500 | 266 |
| 2003-09-16 | 529 | 536 | 529 | 530 | 11,500 | 265 |
| 2003-09-12 | 514 | 529 | 514 | 529 | 43,500 | 264.50 |
| 2003-09-11 | 549 | 549 | 538 | 544 | 3,700 | 272 |
| 2003-09-10 | 549 | 549 | 544 | 549 | 4,700 | 274.50 |
| 2003-09-09 | 544 | 554 | 544 | 549 | 3,500 | 274.50 |
| 2003-09-08 | 540 | 554 | 539 | 554 | 10,000 | 277 |
| 2003-09-05 | 545 | 545 | 529 | 539 | 3,700 | 269.50 |
| 2003-09-04 | 530 | 540 | 525 | 525 | 4,700 | 262.50 |
| 2003-09-03 | 516 | 532 | 516 | 526 | 6,300 | 263 |
| 2003-09-02 | 520 | 530 | 520 | 526 | 7,200 | 263 |
| 2003-09-01 | 540 | 540 | 533 | 540 | 4,400 | 270 |
| 2003-08-29 | 540 | 540 | 535 | 535 | 2,700 | 267.50 |
| 2003-08-28 | 535 | 540 | 525 | 536 | 9,900 | 268 |
| 2003-08-27 | 539 | 539 | 531 | 531 | 1,900 | 265.50 |
| 2003-08-26 | 526 | 539 | 526 | 529 | 2,000 | 264.50 |
| 2003-08-25 | 537 | 540 | 532 | 532 | 2,100 | 266 |
| 2003-08-22 | 545 | 545 | 536 | 537 | 5,200 | 268.50 |
| 2003-08-21 | 535 | 543 | 530 | 536 | 3,900 | 268 |
| 2003-08-20 | 537 | 541 | 535 | 540 | 11,600 | 270 |
| 2003-08-19 | 537 | 537 | 529 | 536 | 3,800 | 268 |
| 2003-08-18 | 534 | 534 | 529 | 529 | 4,400 | 264.50 |
| 2003-08-15 | 530 | 530 | 524 | 524 | 1,800 | 262 |
| 2003-08-14 | 525 | 533 | 520 | 520 | 1,700 | 260 |
| 2003-08-13 | 534 | 534 | 519 | 519 | 2,800 | 259.50 |
| 2003-08-12 | 525 | 525 | 515 | 515 | 3,000 | 257.50 |
| 2003-08-11 | 528 | 528 | 506 | 507 | 900 | 253.50 |
| 2003-08-08 | 510 | 518 | 506 | 508 | 5,500 | 254 |
| 2003-08-07 | 513 | 519 | 510 | 510 | 3,300 | 255 |
| 2003-08-06 | 525 | 525 | 523 | 523 | 600 | 261.50 |
| 2003-08-05 | 520 | 529 | 515 | 521 | 11,300 | 260.50 |
| 2003-08-04 | 540 | 540 | 527 | 530 | 3,300 | 265 |
| 2003-08-01 | 555 | 555 | 537 | 539 | 4,200 | 269.50 |
| 2003-07-31 | 540 | 540 | 530 | 533 | 3,900 | 266.50 |
| 2003-07-30 | 555 | 555 | 550 | 551 | 2,400 | 275.50 |
| 2003-07-29 | 554 | 556 | 531 | 553 | 7,900 | 276.50 |
| 2003-07-28 | 533 | 547 | 530 | 544 | 5,300 | 272 |
| 2003-07-25 | 546 | 546 | 532 | 533 | 8,800 | 266.50 |
| 2003-07-24 | 549 | 549 | 537 | 537 | 9,900 | 268.50 |
| 2003-07-23 | 540 | 540 | 538 | 539 | 9,900 | 269.50 |
| 2003-07-22 | 539 | 540 | 537 | 537 | 4,000 | 268.50 |
| 2003-07-18 | 539 | 540 | 539 | 539 | 14,700 | 269.50 |
| 2003-07-17 | 539 | 540 | 535 | 535 | 2,200 | 267.50 |
| 2003-07-16 | 540 | 540 | 532 | 532 | 2,700 | 266 |
| 2003-07-15 | 540 | 540 | 531 | 531 | 3,500 | 265.50 |
| 2003-07-14 | 556 | 556 | 536 | 536 | 7,000 | 268 |
| 2003-07-11 | 554 | 554 | 541 | 546 | 4,200 | 273 |
| 2003-07-10 | 542 | 560 | 542 | 553 | 3,300 | 276.50 |
| 2003-07-09 | 560 | 560 | 550 | 552 | 5,200 | 276 |
| 2003-07-08 | 560 | 560 | 558 | 560 | 3,600 | 280 |
| 2003-07-07 | 538 | 560 | 538 | 560 | 10,000 | 280 |
| 2003-07-04 | 555 | 560 | 552 | 552 | 3,400 | 276 |
| 2003-07-03 | 569 | 569 | 554 | 554 | 5,200 | 277 |
| 2003-07-02 | 565 | 565 | 545 | 551 | 5,400 | 275.50 |
| 2003-07-01 | 560 | 561 | 545 | 555 | 6,200 | 277.50 |
| 2003-06-30 | 550 | 550 | 540 | 550 | 5,300 | 275 |
| 2003-06-27 | 563 | 563 | 536 | 550 | 12,900 | 275 |
| 2003-06-26 | 564 | 564 | 541 | 541 | 7,000 | 270.50 |
| 2003-06-25 | 563 | 563 | 544 | 544 | 6,600 | 272 |
| 2003-06-24 | 561 | 565 | 561 | 562 | 3,500 | 281 |
| 2003-06-23 | 566 | 567 | 561 | 561 | 5,100 | 280.50 |
| 2003-06-20 | 562 | 563 | 558 | 559 | 12,000 | 279.50 |
| 2003-06-19 | 557 | 563 | 557 | 561 | 1,900 | 280.50 |
| 2003-06-18 | 560 | 560 | 554 | 554 | 2,300 | 277 |
| 2003-06-17 | 562 | 562 | 550 | 551 | 6,500 | 275.50 |
| 2003-06-16 | 556 | 564 | 551 | 560 | 4,000 | 280 |
| 2003-06-13 | 565 | 567 | 553 | 555 | 16,700 | 277.50 |
| 2003-06-12 | 560 | 560 | 550 | 550 | 4,200 | 275 |
| 2003-06-11 | 567 | 567 | 556 | 557 | 21,500 | 278.50 |
| 2003-06-10 | 536 | 570 | 536 | 570 | 9,300 | 285 |
| 2003-06-09 | 545 | 549 | 544 | 546 | 3,800 | 273 |
| 2003-06-06 | 554 | 555 | 546 | 550 | 2,700 | 275 |
| 2003-06-05 | 545 | 560 | 545 | 559 | 1,900 | 279.50 |
| 2003-06-04 | 555 | 555 | 550 | 550 | 2,200 | 275 |
| 2003-06-03 | 559 | 559 | 531 | 555 | 4,600 | 277.50 |
| 2003-06-02 | 535 | 560 | 535 | 560 | 2,000 | 280 |
| 2003-05-30 | 555 | 560 | 546 | 546 | 4,100 | 273 |
| 2003-05-29 | 558 | 558 | 548 | 551 | 3,700 | 275.50 |
| 2003-05-28 | 542 | 573 | 530 | 548 | 3,500 | 274 |
| 2003-05-27 | 536 | 542 | 535 | 539 | 1,400 | 269.50 |
| 2003-05-26 | 551 | 560 | 532 | 543 | 5,600 | 271.50 |
| 2003-05-23 | 552 | 555 | 542 | 551 | 7,100 | 275.50 |
| 2003-05-22 | 531 | 533 | 526 | 532 | 600 | 266 |
| 2003-05-21 | 538 | 538 | 529 | 531 | 2,200 | 265.50 |
| 2003-05-20 | 539 | 539 | 521 | 536 | 9,700 | 268 |
| 2003-05-19 | 545 | 545 | 533 | 542 | 9,600 | 271 |
| 2003-05-16 | 549 | 549 | 524 | 538 | 7,400 | 269 |
| 2003-05-15 | 543 | 543 | 533 | 536 | 5,000 | 268 |
| 2003-05-14 | 548 | 548 | 535 | 543 | 3,300 | 271.50 |
| 2003-05-13 | 548 | 550 | 528 | 528 | 3,500 | 264 |
| 2003-05-12 | 535 | 537 | 530 | 537 | 4,300 | 268.50 |
| 2003-05-09 | 528 | 534 | 506 | 534 | 8,200 | 267 |
| 2003-05-08 | 523 | 524 | 505 | 505 | 3,800 | 252.50 |
| 2003-05-07 | 524 | 524 | 500 | 514 | 8,900 | 257 |
| 2003-05-06 | 537 | 539 | 524 | 524 | 10,300 | 262 |
| 2003-05-02 | 491 | 510 | 491 | 498 | 15,000 | 249 |
| 2003-05-01 | 510 | 530 | 503 | 510 | 11,500 | 255 |
| 2003-04-30 | 541 | 541 | 506 | 520 | 7,700 | 260 |
| 2003-04-28 | 529 | 540 | 529 | 540 | 2,100 | 270 |
| 2003-04-25 | 577 | 584 | 529 | 529 | 9,500 | 264.50 |
| 2003-04-24 | 587 | 590 | 549 | 576 | 4,700 | 288 |
| 2003-04-23 | 593 | 593 | 586 | 586 | 4,000 | 293 |
| 2003-04-22 | 582 | 592 | 582 | 589 | 6,500 | 294.50 |
| 2003-04-21 | 584 | 590 | 579 | 589 | 8,300 | 294.50 |
| 2003-04-18 | 590 | 593 | 580 | 583 | 15,200 | 291.50 |
| 2003-04-17 | 584 | 585 | 562 | 584 | 3,100 | 292 |
| 2003-04-16 | 570 | 590 | 570 | 584 | 8,600 | 292 |
| 2003-04-15 | 558 | 590 | 557 | 580 | 13,500 | 290 |
| 2003-04-14 | 553 | 557 | 545 | 557 | 4,700 | 278.50 |
| 2003-04-11 | 544 | 544 | 533 | 544 | 4,900 | 272 |
| 2003-04-10 | 517 | 530 | 517 | 524 | 3,900 | 262 |
| 2003-04-09 | 531 | 547 | 531 | 547 | 1,100 | 273.50 |
| 2003-04-08 | 538 | 546 | 538 | 546 | 1,300 | 273 |
| 2003-04-07 | 530 | 548 | 530 | 548 | 1,000 | 274 |
| 2003-04-04 | 549 | 550 | 528 | 550 | 4,300 | 275 |
| 2003-04-03 | 555 | 555 | 540 | 549 | 1,200 | 274.50 |
| 2003-04-02 | 555 | 555 | 535 | 550 | 3,500 | 275 |
| 2003-04-01 | 554 | 554 | 514 | 535 | 6,200 | 267.50 |
| 2003-03-31 | 576 | 576 | 539 | 539 | 39,700 | 269.50 |
| 2003-03-28 | 580 | 598 | 572 | 598 | 23,700 | 299 |
| 2003-03-27 | 540 | 582 | 540 | 582 | 21,100 | 291 |
| 2003-03-26 | 525 | 540 | 525 | 540 | 12,400 | 270 |
| 2003-03-25 | 510 | 524 | 510 | 524 | 4,500 | 262 |
| 2003-03-24 | 512 | 530 | 512 | 530 | 11,700 | 265 |
| 2003-03-20 | 511 | 514 | 507 | 514 | 16,400 | 257 |
| 2003-03-19 | 504 | 510 | 500 | 510 | 3,700 | 255 |
| 2003-03-18 | 505 | 515 | 504 | 506 | 8,300 | 253 |
| 2003-03-17 | 504 | 504 | 497 | 497 | 2,200 | 248.50 |
| 2003-03-14 | 479 | 505 | 479 | 505 | 35,400 | 252.50 |
| 2003-03-13 | 482 | 489 | 482 | 484 | 1,800 | 242 |
| 2003-03-12 | 478 | 484 | 478 | 481 | 5,500 | 240.50 |
| 2003-03-11 | 490 | 494 | 485 | 488 | 6,300 | 244 |
| 2003-03-10 | 499 | 499 | 488 | 490 | 2,000 | 245 |
| 2003-03-07 | 508 | 508 | 498 | 498 | 2,000 | 249 |
| 2003-03-06 | 505 | 509 | 503 | 505 | 3,500 | 252.50 |
| 2003-03-05 | 509 | 509 | 486 | 508 | 3,500 | 254 |
| 2003-03-04 | 520 | 520 | 499 | 509 | 5,900 | 254.50 |
| 2003-03-03 | 486 | 499 | 486 | 499 | 2,000 | 249.50 |
| 2003-02-28 | 498 | 502 | 486 | 491 | 1,900 | 245.50 |
| 2003-02-27 | 485 | 498 | 485 | 498 | 2,100 | 249 |
| 2003-02-26 | 482 | 482 | 478 | 480 | 1,200 | 240 |
| 2003-02-25 | 478 | 483 | 472 | 482 | 5,300 | 241 |
| 2003-02-24 | 504 | 505 | 493 | 493 | 1,300 | 246.50 |
| 2003-02-21 | 515 | 515 | 502 | 504 | 8,000 | 252 |
| 2003-02-20 | 513 | 513 | 508 | 509 | 14,600 | 254.50 |
| 2003-02-19 | 519 | 519 | 511 | 512 | 6,800 | 256 |
| 2003-02-18 | 500 | 520 | 500 | 511 | 19,200 | 255.50 |
| 2003-02-17 | 489 | 494 | 489 | 494 | 3,000 | 247 |
| 2003-02-14 | 485 | 487 | 484 | 487 | 7,500 | 243.50 |
| 2003-02-13 | 489 | 489 | 481 | 481 | 700 | 240.50 |
| 2003-02-12 | 479 | 489 | 479 | 489 | 5,000 | 244.50 |
| 2003-02-10 | 463 | 478 | 463 | 478 | 1,900 | 239 |
| 2003-02-07 | 476 | 476 | 468 | 472 | 2,600 | 236 |
| 2003-02-06 | 475 | 475 | 468 | 471 | 7,600 | 235.50 |
| 2003-02-05 | 478 | 478 | 475 | 475 | 700 | 237.50 |
| 2003-02-04 | 470 | 481 | 470 | 481 | 11,700 | 240.50 |
| 2003-02-03 | 460 | 463 | 455 | 463 | 4,600 | 231.50 |
| 2003-01-31 | 470 | 470 | 461 | 461 | 4,400 | 230.50 |
| 2003-01-30 | 463 | 471 | 463 | 465 | 2,800 | 232.50 |
| 2003-01-29 | 484 | 484 | 468 | 478 | 4,900 | 239 |
| 2003-01-28 | 484 | 484 | 474 | 484 | 5,200 | 242 |
| 2003-01-27 | 470 | 488 | 465 | 484 | 9,600 | 242 |
| 2003-01-24 | 491 | 495 | 475 | 475 | 1,800 | 237.50 |
| 2003-01-23 | 470 | 487 | 470 | 480 | 12,900 | 240 |
| 2003-01-22 | 475 | 476 | 469 | 469 | 12,200 | 234.50 |
| 2003-01-21 | 477 | 485 | 477 | 485 | 8,800 | 242.50 |
| 2003-01-20 | 492 | 494 | 474 | 474 | 15,700 | 237 |
| 2003-01-17 | 485 | 493 | 485 | 491 | 5,400 | 245.50 |
| 2003-01-16 | 472 | 483 | 472 | 481 | 3,900 | 240.50 |
| 2003-01-15 | 475 | 480 | 471 | 477 | 7,800 | 238.50 |
| 2003-01-14 | 480 | 480 | 475 | 475 | 10,900 | 237.50 |
| 2003-01-10 | 480 | 483 | 478 | 483 | 7,100 | 241.50 |
| 2003-01-09 | 501 | 510 | 490 | 490 | 2,600 | 245 |
| 2003-01-08 | 515 | 516 | 507 | 514 | 11,100 | 257 |
| 2003-01-07 | 530 | 532 | 515 | 515 | 5,400 | 257.50 |
| 2003-01-06 | 488 | 492 | 488 | 492 | 1,000 | 246 |
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