9621 (株)建設技術研究所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,091 | 1,091 | 1,061 | 1,072 | 11,900 | 536 |
| 2005-12-29 | 1,071 | 1,091 | 1,071 | 1,075 | 20,600 | 537.50 |
| 2005-12-28 | 1,093 | 1,093 | 1,060 | 1,067 | 22,300 | 533.50 |
| 2005-12-27 | 1,140 | 1,140 | 1,080 | 1,091 | 21,600 | 545.50 |
| 2005-12-26 | 1,113 | 1,126 | 1,109 | 1,126 | 12,500 | 563 |
| 2005-12-22 | 1,120 | 1,120 | 1,109 | 1,113 | 14,300 | 556.50 |
| 2005-12-21 | 1,110 | 1,120 | 1,100 | 1,117 | 15,200 | 558.50 |
| 2005-12-20 | 1,122 | 1,125 | 1,110 | 1,119 | 17,400 | 559.50 |
| 2005-12-19 | 1,100 | 1,108 | 1,093 | 1,108 | 6,800 | 554 |
| 2005-12-16 | 1,088 | 1,110 | 1,080 | 1,094 | 22,100 | 547 |
| 2005-12-15 | 1,110 | 1,112 | 1,088 | 1,090 | 33,800 | 545 |
| 2005-12-14 | 1,128 | 1,132 | 1,110 | 1,110 | 29,700 | 555 |
| 2005-12-13 | 1,140 | 1,148 | 1,122 | 1,131 | 16,800 | 565.50 |
| 2005-12-12 | 1,179 | 1,180 | 1,133 | 1,150 | 24,300 | 575 |
| 2005-12-09 | 1,125 | 1,145 | 1,119 | 1,139 | 29,100 | 569.50 |
| 2005-12-08 | 1,164 | 1,164 | 1,138 | 1,145 | 21,300 | 572.50 |
| 2005-12-07 | 1,158 | 1,168 | 1,156 | 1,165 | 22,800 | 582.50 |
| 2005-12-06 | 1,190 | 1,199 | 1,150 | 1,158 | 45,200 | 579 |
| 2005-12-05 | 1,142 | 1,170 | 1,142 | 1,170 | 19,700 | 585 |
| 2005-12-02 | 1,141 | 1,165 | 1,130 | 1,157 | 21,000 | 578.50 |
| 2005-12-01 | 1,121 | 1,140 | 1,120 | 1,140 | 11,600 | 570 |
| 2005-11-30 | 1,140 | 1,140 | 1,112 | 1,124 | 9,400 | 562 |
| 2005-11-29 | 1,130 | 1,132 | 1,111 | 1,126 | 23,900 | 563 |
| 2005-11-28 | 1,140 | 1,141 | 1,126 | 1,130 | 15,400 | 565 |
| 2005-11-25 | 1,138 | 1,146 | 1,126 | 1,140 | 24,500 | 570 |
| 2005-11-24 | 1,091 | 1,143 | 1,090 | 1,121 | 40,100 | 560.50 |
| 2005-11-22 | 1,102 | 1,108 | 1,090 | 1,096 | 19,900 | 548 |
| 2005-11-21 | 1,105 | 1,105 | 1,090 | 1,090 | 14,000 | 545 |
| 2005-11-18 | 1,100 | 1,124 | 1,090 | 1,108 | 39,400 | 554 |
| 2005-11-17 | 1,099 | 1,099 | 1,080 | 1,099 | 21,500 | 549.50 |
| 2005-11-16 | 1,098 | 1,100 | 1,090 | 1,100 | 8,300 | 550 |
| 2005-11-15 | 1,092 | 1,099 | 1,090 | 1,091 | 11,200 | 545.50 |
| 2005-11-14 | 1,107 | 1,107 | 1,090 | 1,090 | 8,100 | 545 |
| 2005-11-11 | 1,130 | 1,130 | 1,100 | 1,102 | 22,700 | 551 |
| 2005-11-10 | 1,120 | 1,130 | 1,090 | 1,130 | 22,900 | 565 |
| 2005-11-09 | 1,101 | 1,120 | 1,089 | 1,120 | 15,400 | 560 |
| 2005-11-08 | 1,100 | 1,102 | 1,090 | 1,099 | 8,400 | 549.50 |
| 2005-11-07 | 1,086 | 1,091 | 1,081 | 1,091 | 5,600 | 545.50 |
| 2005-11-04 | 1,105 | 1,109 | 1,080 | 1,082 | 19,300 | 541 |
| 2005-11-02 | 1,132 | 1,135 | 1,104 | 1,116 | 9,600 | 558 |
| 2005-11-01 | 1,117 | 1,127 | 1,109 | 1,127 | 7,900 | 563.50 |
| 2005-10-31 | 1,091 | 1,115 | 1,090 | 1,104 | 19,100 | 552 |
| 2005-10-28 | 1,100 | 1,100 | 1,086 | 1,089 | 10,700 | 544.50 |
| 2005-10-27 | 1,085 | 1,099 | 1,085 | 1,099 | 8,200 | 549.50 |
| 2005-10-26 | 1,065 | 1,088 | 1,064 | 1,088 | 14,500 | 544 |
| 2005-10-25 | 1,039 | 1,070 | 1,039 | 1,065 | 21,200 | 532.50 |
| 2005-10-24 | 1,077 | 1,077 | 1,059 | 1,059 | 16,600 | 529.50 |
| 2005-10-21 | 1,080 | 1,085 | 1,075 | 1,085 | 19,900 | 542.50 |
| 2005-10-20 | 1,080 | 1,081 | 1,070 | 1,081 | 12,900 | 540.50 |
| 2005-10-19 | 1,051 | 1,079 | 1,050 | 1,063 | 23,900 | 531.50 |
| 2005-10-18 | 1,085 | 1,085 | 1,060 | 1,078 | 23,300 | 539 |
| 2005-10-17 | 1,060 | 1,084 | 1,060 | 1,083 | 31,300 | 541.50 |
| 2005-10-14 | 1,070 | 1,074 | 1,050 | 1,060 | 17,200 | 530 |
| 2005-10-13 | 1,050 | 1,070 | 1,047 | 1,070 | 32,800 | 535 |
| 2005-10-12 | 1,030 | 1,070 | 1,023 | 1,055 | 41,300 | 527.50 |
| 2005-10-11 | 1,019 | 1,025 | 999 | 1,025 | 35,900 | 512.50 |
| 2005-10-07 | 1,021 | 1,021 | 1,000 | 1,008 | 15,800 | 504 |
| 2005-10-06 | 1,000 | 1,024 | 997 | 1,020 | 30,300 | 510 |
| 2005-10-05 | 1,004 | 1,009 | 974 | 1,004 | 23,200 | 502 |
| 2005-10-04 | 985 | 1,030 | 985 | 1,024 | 27,300 | 512 |
| 2005-10-03 | 1,017 | 1,017 | 985 | 985 | 25,200 | 492.50 |
| 2005-09-30 | 1,020 | 1,024 | 958 | 1,020 | 53,900 | 510 |
| 2005-09-29 | 980 | 1,010 | 977 | 1,004 | 51,600 | 502 |
| 2005-09-28 | 967 | 978 | 964 | 978 | 9,700 | 489 |
| 2005-09-27 | 975 | 976 | 966 | 966 | 10,600 | 483 |
| 2005-09-26 | 945 | 987 | 945 | 984 | 57,200 | 492 |
| 2005-09-22 | 950 | 951 | 922 | 947 | 41,000 | 473.50 |
| 2005-09-21 | 941 | 950 | 937 | 945 | 37,500 | 472.50 |
| 2005-09-20 | 912 | 936 | 912 | 936 | 38,800 | 468 |
| 2005-09-16 | 920 | 920 | 908 | 920 | 17,300 | 460 |
| 2005-09-15 | 939 | 939 | 918 | 921 | 29,800 | 460.50 |
| 2005-09-14 | 944 | 944 | 938 | 939 | 4,000 | 469.50 |
| 2005-09-13 | 949 | 950 | 940 | 948 | 8,400 | 474 |
| 2005-09-12 | 942 | 951 | 942 | 950 | 5,800 | 475 |
| 2005-09-09 | 942 | 955 | 927 | 951 | 51,500 | 475.50 |
| 2005-09-08 | 935 | 935 | 918 | 923 | 9,800 | 461.50 |
| 2005-09-07 | 925 | 935 | 920 | 934 | 9,100 | 467 |
| 2005-09-06 | 932 | 932 | 921 | 921 | 15,900 | 460.50 |
| 2005-09-05 | 918 | 926 | 912 | 921 | 13,500 | 460.50 |
| 2005-09-02 | 928 | 928 | 922 | 925 | 8,700 | 462.50 |
| 2005-09-01 | 937 | 939 | 928 | 928 | 7,000 | 464 |
| 2005-08-31 | 917 | 939 | 915 | 928 | 8,500 | 464 |
| 2005-08-30 | 919 | 921 | 915 | 917 | 5,300 | 458.50 |
| 2005-08-29 | 927 | 929 | 918 | 918 | 8,400 | 459 |
| 2005-08-26 | 930 | 934 | 908 | 926 | 13,400 | 463 |
| 2005-08-25 | 929 | 935 | 929 | 929 | 10,600 | 464.50 |
| 2005-08-24 | 937 | 950 | 937 | 939 | 14,000 | 469.50 |
| 2005-08-23 | 950 | 952 | 937 | 948 | 17,600 | 474 |
| 2005-08-22 | 940 | 951 | 939 | 948 | 8,400 | 474 |
| 2005-08-19 | 959 | 959 | 937 | 947 | 21,200 | 473.50 |
| 2005-08-18 | 965 | 965 | 946 | 949 | 6,500 | 474.50 |
| 2005-08-17 | 963 | 965 | 956 | 957 | 6,400 | 478.50 |
| 2005-08-16 | 958 | 970 | 954 | 968 | 13,000 | 484 |
| 2005-08-15 | 962 | 962 | 930 | 954 | 13,300 | 477 |
| 2005-08-12 | 959 | 959 | 950 | 957 | 11,100 | 478.50 |
| 2005-08-11 | 940 | 956 | 931 | 951 | 18,100 | 475.50 |
| 2005-08-10 | 924 | 939 | 922 | 930 | 11,500 | 465 |
| 2005-08-09 | 900 | 933 | 897 | 915 | 35,500 | 457.50 |
| 2005-08-08 | 905 | 905 | 856 | 900 | 15,200 | 450 |
| 2005-08-05 | 911 | 929 | 902 | 904 | 13,400 | 452 |
| 2005-08-04 | 941 | 943 | 908 | 926 | 9,400 | 463 |
| 2005-08-03 | 950 | 950 | 936 | 940 | 13,800 | 470 |
| 2005-08-02 | 956 | 959 | 950 | 956 | 9,400 | 478 |
| 2005-08-01 | 969 | 975 | 956 | 962 | 9,900 | 481 |
| 2005-07-29 | 977 | 978 | 969 | 969 | 5,300 | 484.50 |
| 2005-07-28 | 966 | 977 | 966 | 969 | 6,900 | 484.50 |
| 2005-07-27 | 966 | 971 | 950 | 966 | 7,900 | 483 |
| 2005-07-26 | 970 | 971 | 957 | 959 | 8,000 | 479.50 |
| 2005-07-25 | 974 | 974 | 966 | 966 | 7,800 | 483 |
| 2005-07-22 | 982 | 982 | 963 | 965 | 13,000 | 482.50 |
| 2005-07-21 | 972 | 984 | 972 | 978 | 18,000 | 489 |
| 2005-07-20 | 973 | 974 | 961 | 969 | 13,600 | 484.50 |
| 2005-07-19 | 970 | 971 | 968 | 970 | 7,700 | 485 |
| 2005-07-15 | 967 | 976 | 967 | 970 | 17,500 | 485 |
| 2005-07-14 | 968 | 970 | 962 | 962 | 5,500 | 481 |
| 2005-07-13 | 960 | 971 | 955 | 965 | 16,900 | 482.50 |
| 2005-07-12 | 974 | 974 | 965 | 968 | 6,200 | 484 |
| 2005-07-11 | 966 | 975 | 962 | 974 | 9,300 | 487 |
| 2005-07-08 | 946 | 965 | 944 | 965 | 11,900 | 482.50 |
| 2005-07-07 | 961 | 969 | 948 | 953 | 7,600 | 476.50 |
| 2005-07-06 | 960 | 972 | 960 | 967 | 5,800 | 483.50 |
| 2005-07-05 | 982 | 982 | 960 | 960 | 11,600 | 480 |
| 2005-07-04 | 985 | 985 | 966 | 972 | 6,700 | 486 |
| 2005-07-01 | 969 | 995 | 963 | 995 | 24,400 | 497.50 |
| 2005-06-30 | 974 | 975 | 956 | 957 | 12,100 | 478.50 |
| 2005-06-29 | 956 | 977 | 954 | 974 | 25,900 | 487 |
| 2005-06-28 | 942 | 955 | 930 | 952 | 12,700 | 476 |
| 2005-06-27 | 930 | 935 | 927 | 932 | 10,500 | 466 |
| 2005-06-24 | 922 | 946 | 921 | 946 | 17,900 | 473 |
| 2005-06-23 | 948 | 948 | 890 | 930 | 27,400 | 465 |
| 2005-06-22 | 945 | 949 | 940 | 947 | 12,700 | 473.50 |
| 2005-06-21 | 952 | 968 | 938 | 952 | 14,900 | 476 |
| 2005-06-20 | 961 | 969 | 952 | 954 | 14,700 | 477 |
| 2005-06-17 | 962 | 962 | 955 | 961 | 15,400 | 480.50 |
| 2005-06-16 | 960 | 962 | 949 | 962 | 13,300 | 481 |
| 2005-06-15 | 964 | 969 | 940 | 960 | 22,400 | 480 |
| 2005-06-14 | 981 | 990 | 940 | 963 | 22,700 | 481.50 |
| 2005-06-13 | 989 | 998 | 981 | 981 | 44,100 | 490.50 |
| 2005-06-10 | 973 | 989 | 966 | 980 | 85,600 | 490 |
| 2005-06-09 | 975 | 976 | 950 | 969 | 32,900 | 484.50 |
| 2005-06-08 | 942 | 980 | 935 | 953 | 86,100 | 476.50 |
| 2005-06-07 | 940 | 943 | 936 | 942 | 20,100 | 471 |
| 2005-06-06 | 937 | 938 | 933 | 937 | 5,000 | 468.50 |
| 2005-06-03 | 942 | 943 | 921 | 932 | 4,500 | 466 |
| 2005-06-02 | 931 | 941 | 929 | 933 | 6,400 | 466.50 |
| 2005-06-01 | 934 | 945 | 927 | 930 | 10,500 | 465 |
| 2005-05-31 | 919 | 935 | 915 | 932 | 14,800 | 466 |
| 2005-05-30 | 894 | 920 | 894 | 913 | 19,400 | 456.50 |
| 2005-05-27 | 897 | 905 | 886 | 900 | 7,600 | 450 |
| 2005-05-26 | 899 | 900 | 891 | 895 | 6,400 | 447.50 |
| 2005-05-25 | 908 | 910 | 894 | 898 | 23,500 | 449 |
| 2005-05-24 | 910 | 927 | 907 | 908 | 15,100 | 454 |
| 2005-05-23 | 900 | 910 | 894 | 905 | 19,000 | 452.50 |
| 2005-05-20 | 880 | 887 | 880 | 884 | 11,300 | 442 |
| 2005-05-19 | 886 | 886 | 871 | 879 | 9,800 | 439.50 |
| 2005-05-18 | 890 | 898 | 863 | 866 | 8,900 | 433 |
| 2005-05-17 | 918 | 918 | 880 | 880 | 9,300 | 440 |
| 2005-05-16 | 923 | 923 | 902 | 908 | 9,200 | 454 |
| 2005-05-13 | 916 | 927 | 916 | 925 | 4,400 | 462.50 |
| 2005-05-12 | 932 | 943 | 922 | 925 | 13,300 | 462.50 |
| 2005-05-11 | 928 | 945 | 925 | 942 | 10,900 | 471 |
| 2005-05-10 | 941 | 945 | 928 | 938 | 5,700 | 469 |
| 2005-05-09 | 943 | 950 | 922 | 941 | 18,000 | 470.50 |
| 2005-05-06 | 939 | 945 | 934 | 941 | 9,900 | 470.50 |
| 2005-05-02 | 930 | 932 | 920 | 932 | 11,800 | 466 |
| 2005-04-28 | 940 | 942 | 915 | 931 | 14,900 | 465.50 |
| 2005-04-27 | 946 | 947 | 940 | 946 | 31,300 | 473 |
| 2005-04-26 | 945 | 949 | 943 | 946 | 27,100 | 473 |
| 2005-04-25 | 921 | 939 | 921 | 936 | 10,400 | 468 |
| 2005-04-22 | 902 | 935 | 894 | 930 | 49,300 | 465 |
| 2005-04-21 | 890 | 920 | 876 | 902 | 31,900 | 451 |
| 2005-04-20 | 923 | 924 | 910 | 920 | 20,800 | 460 |
| 2005-04-19 | 895 | 903 | 880 | 903 | 35,600 | 451.50 |
| 2005-04-18 | 907 | 916 | 895 | 900 | 34,800 | 450 |
| 2005-04-15 | 925 | 931 | 921 | 929 | 22,200 | 464.50 |
| 2005-04-14 | 931 | 935 | 918 | 935 | 10,800 | 467.50 |
| 2005-04-13 | 948 | 950 | 940 | 940 | 27,400 | 470 |
| 2005-04-12 | 936 | 949 | 928 | 943 | 35,000 | 471.50 |
| 2005-04-11 | 950 | 950 | 920 | 938 | 24,900 | 469 |
| 2005-04-08 | 918 | 950 | 918 | 950 | 52,600 | 475 |
| 2005-04-07 | 919 | 928 | 904 | 919 | 26,800 | 459.50 |
| 2005-04-06 | 890 | 928 | 887 | 911 | 78,900 | 455.50 |
| 2005-04-05 | 846 | 875 | 846 | 873 | 42,100 | 436.50 |
| 2005-04-04 | 835 | 850 | 820 | 848 | 24,400 | 424 |
| 2005-04-01 | 867 | 867 | 857 | 865 | 24,200 | 432.50 |
| 2005-03-31 | 893 | 893 | 837 | 878 | 81,100 | 439 |
| 2005-03-30 | 890 | 893 | 876 | 893 | 38,400 | 446.50 |
| 2005-03-29 | 900 | 909 | 890 | 900 | 34,700 | 450 |
| 2005-03-28 | 898 | 898 | 875 | 890 | 27,700 | 445 |
| 2005-03-25 | 898 | 903 | 890 | 898 | 29,900 | 449 |
| 2005-03-24 | 914 | 914 | 887 | 894 | 40,500 | 447 |
| 2005-03-23 | 920 | 920 | 870 | 913 | 63,600 | 456.50 |
| 2005-03-22 | 935 | 940 | 919 | 937 | 67,200 | 468.50 |
| 2005-03-18 | 945 | 946 | 925 | 945 | 25,000 | 472.50 |
| 2005-03-17 | 933 | 946 | 910 | 945 | 42,900 | 472.50 |
| 2005-03-16 | 955 | 956 | 930 | 953 | 55,700 | 476.50 |
| 2005-03-15 | 955 | 958 | 910 | 956 | 78,200 | 478 |
| 2005-03-14 | 940 | 960 | 930 | 948 | 59,800 | 474 |
| 2005-03-11 | 941 | 941 | 920 | 930 | 93,100 | 465 |
| 2005-03-10 | 904 | 912 | 894 | 901 | 73,900 | 450.50 |
| 2005-03-09 | 897 | 919 | 861 | 912 | 159,500 | 456 |
| 2005-03-08 | 846 | 899 | 840 | 899 | 124,900 | 449.50 |
| 2005-03-07 | 831 | 840 | 821 | 826 | 73,900 | 413 |
| 2005-03-04 | 795 | 809 | 790 | 809 | 67,900 | 404.50 |
| 2005-03-03 | 788 | 790 | 778 | 789 | 35,000 | 394.50 |
| 2005-03-02 | 756 | 780 | 750 | 780 | 64,800 | 390 |
| 2005-03-01 | 765 | 770 | 754 | 760 | 31,400 | 380 |
| 2005-02-28 | 760 | 770 | 760 | 764 | 34,100 | 382 |
| 2005-02-25 | 740 | 750 | 737 | 748 | 27,600 | 374 |
| 2005-02-24 | 745 | 752 | 736 | 750 | 34,500 | 375 |
| 2005-02-23 | 750 | 752 | 742 | 748 | 39,400 | 374 |
| 2005-02-22 | 761 | 770 | 740 | 750 | 68,000 | 375 |
| 2005-02-21 | 747 | 770 | 721 | 751 | 97,400 | 375.50 |
| 2005-02-18 | 710 | 710 | 703 | 707 | 14,000 | 353.50 |
| 2005-02-17 | 695 | 720 | 673 | 720 | 53,400 | 360 |
| 2005-02-16 | 700 | 706 | 697 | 699 | 17,100 | 349.50 |
| 2005-02-15 | 699 | 707 | 695 | 705 | 26,700 | 352.50 |
| 2005-02-14 | 692 | 701 | 692 | 699 | 20,000 | 349.50 |
| 2005-02-10 | 673 | 699 | 673 | 691 | 21,200 | 345.50 |
| 2005-02-09 | 670 | 685 | 670 | 681 | 34,500 | 340.50 |
| 2005-02-08 | 670 | 679 | 667 | 672 | 31,600 | 336 |
| 2005-02-07 | 652 | 670 | 641 | 665 | 111,200 | 332.50 |
| 2005-02-04 | 670 | 670 | 630 | 647 | 131,000 | 323.50 |
| 2005-02-03 | 679 | 690 | 665 | 670 | 23,300 | 335 |
| 2005-02-02 | 655 | 674 | 653 | 669 | 21,800 | 334.50 |
| 2005-02-01 | 654 | 670 | 645 | 650 | 15,100 | 325 |
| 2005-01-31 | 650 | 650 | 634 | 645 | 20,100 | 322.50 |
| 2005-01-28 | 650 | 655 | 647 | 655 | 10,500 | 327.50 |
| 2005-01-27 | 665 | 665 | 649 | 655 | 12,000 | 327.50 |
| 2005-01-26 | 678 | 678 | 660 | 665 | 13,700 | 332.50 |
| 2005-01-25 | 658 | 677 | 658 | 677 | 17,700 | 338.50 |
| 2005-01-24 | 665 | 665 | 650 | 660 | 29,800 | 330 |
| 2005-01-21 | 690 | 690 | 665 | 666 | 16,000 | 333 |
| 2005-01-20 | 690 | 690 | 680 | 683 | 13,300 | 341.50 |
| 2005-01-19 | 695 | 697 | 687 | 690 | 16,200 | 345 |
| 2005-01-18 | 698 | 698 | 690 | 690 | 19,300 | 345 |
| 2005-01-17 | 697 | 700 | 693 | 696 | 30,900 | 348 |
| 2005-01-14 | 678 | 700 | 675 | 688 | 33,600 | 344 |
| 2005-01-13 | 682 | 690 | 671 | 673 | 23,100 | 336.50 |
| 2005-01-12 | 719 | 719 | 689 | 689 | 44,600 | 344.50 |
| 2005-01-11 | 708 | 721 | 708 | 719 | 23,100 | 359.50 |
| 2005-01-07 | 690 | 700 | 689 | 698 | 19,600 | 349 |
| 2005-01-06 | 685 | 690 | 666 | 686 | 23,200 | 343 |
| 2005-01-05 | 706 | 706 | 687 | 691 | 23,200 | 345.50 |
| 2005-01-04 | 715 | 720 | 700 | 717 | 10,800 | 358.50 |
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