9621 (株)建設技術研究所の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	766	773	766	770	3,100	385
2006-12-28	771	782	765	782	9,400	391
2006-12-27	780	782	768	771	18,000	385.50
2006-12-26	760	776	748	776	12,200	388
2006-12-25	785	791	774	776	13,400	388
2006-12-22	795	795	787	790	6,900	395
2006-12-21	797	797	776	793	7,500	396.50
2006-12-20	783	798	780	798	23,100	399
2006-12-19	774	783	767	782	15,200	391
2006-12-18	774	775	765	772	6,500	386
2006-12-15	775	786	766	768	23,700	384
2006-12-14	781	783	775	783	7,800	391.50
2006-12-13	785	790	778	781	18,500	390.50
2006-12-12	779	794	779	793	10,300	396.50
2006-12-11	790	795	789	792	27,600	396
2006-12-08	783	785	769	778	29,800	389
2006-12-07	750	789	750	783	35,700	391.50
2006-12-06	740	745	732	744	22,200	372
2006-12-05	721	727	715	723	23,600	361.50
2006-12-04	713	720	711	717	11,900	358.50
2006-12-01	720	720	701	712	16,000	356
2006-11-30	688	710	687	700	43,800	350
2006-11-29	671	685	671	683	36,800	341.50
2006-11-28	660	668	659	667	42,500	333.50
2006-11-27	659	668	656	660	25,400	330
2006-11-24	659	665	654	659	29,500	329.50
2006-11-22	670	670	656	663	44,700	331.50
2006-11-21	660	669	657	662	17,100	331
2006-11-20	673	673	650	655	28,500	327.50
2006-11-17	661	665	653	663	20,400	331.50
2006-11-16	662	664	660	660	27,600	330
2006-11-15	682	682	662	662	20,200	331
2006-11-14	681	694	680	681	11,900	340.50
2006-11-13	686	686	677	681	14,700	340.50
2006-11-10	703	705	692	699	11,700	349.50
2006-11-09	718	719	702	703	20,600	351.50
2006-11-08	737	739	721	721	21,800	360.50
2006-11-07	741	741	725	731	12,700	365.50
2006-11-06	745	745	720	737	25,100	368.50
2006-11-02	753	753	740	745	26,900	372.50
2006-11-01	765	765	749	752	18,600	376
2006-10-31	770	770	756	760	17,000	380
2006-10-30	762	770	753	763	28,700	381.50
2006-10-27	780	782	766	772	26,700	386
2006-10-26	799	799	777	777	24,900	388.50
2006-10-25	791	800	775	800	39,000	400
2006-10-24	780	786	760	784	50,100	392
2006-10-23	792	794	775	788	25,300	394
2006-10-20	779	785	773	784	36,900	392
2006-10-19	750	768	750	768	49,900	384
2006-10-18	767	770	752	755	37,800	377.50
2006-10-17	777	784	771	777	10,000	388.50
2006-10-16	783	784	780	784	8,100	392
2006-10-13	784	787	776	786	6,100	393
2006-10-12	783	785	765	774	8,100	387
2006-10-11	810	810	790	790	4,300	395
2006-10-10	803	813	800	803	6,000	401.50
2006-10-06	820	820	800	801	7,100	400.50
2006-10-05	806	818	805	818	6,000	409
2006-10-04	808	817	805	805	5,600	402.50
2006-10-03	809	817	809	812	3,000	406
2006-10-02	820	820	811	819	2,800	409.50
2006-09-29	812	815	805	815	3,500	407.50
2006-09-28	804	819	793	803	14,100	401.50
2006-09-27	789	798	781	795	12,500	397.50
2006-09-26	791	791	783	784	7,700	392
2006-09-25	790	794	780	794	22,600	397
2006-09-22	800	800	782	794	14,800	397
2006-09-21	802	819	802	818	7,900	409
2006-09-20	820	820	806	808	9,400	404
2006-09-19	820	820	816	816	9,300	408
2006-09-15	818	820	811	815	5,000	407.50
2006-09-14	824	828	816	818	13,300	409
2006-09-13	833	838	823	823	6,700	411.50
2006-09-12	848	848	835	836	9,500	418
2006-09-11	834	850	833	838	11,600	419
2006-09-08	838	860	832	832	28,200	416
2006-09-07	841	843	827	828	13,700	414
2006-09-06	853	857	848	849	4,700	424.50
2006-09-05	857	859	848	851	6,000	425.50
2006-09-04	852	858	849	850	8,500	425
2006-09-01	855	856	849	852	8,900	426
2006-08-31	847	853	841	849	24,100	424.50
2006-08-30	847	848	844	845	7,700	422.50
2006-08-29	847	848	841	847	9,800	423.50
2006-08-28	847	847	834	835	7,000	417.50
2006-08-25	830	860	825	842	6,200	421
2006-08-24	845	845	831	833	11,200	416.50
2006-08-23	860	860	840	842	10,100	421
2006-08-22	862	867	843	850	11,500	425
2006-08-21	868	868	828	852	11,000	426
2006-08-18	880	880	850	865	11,700	432.50
2006-08-17	879	879	868	877	6,300	438.50
2006-08-16	875	875	867	869	5,400	434.50
2006-08-15	869	871	855	869	7,600	434.50
2006-08-14	841	859	836	859	16,300	429.50
2006-08-11	871	887	845	861	13,500	430.50
2006-08-10	870	872	856	870	8,600	435
2006-08-09	830	850	823	850	9,600	425
2006-08-08	811	830	800	822	7,300	411
2006-08-07	833	835	810	810	9,200	405
2006-08-04	825	832	823	832	3,800	416
2006-08-03	822	825	820	824	7,100	412
2006-08-02	834	839	820	839	11,200	419.50
2006-08-01	845	845	830	834	18,500	417
2006-07-31	845	845	828	829	20,200	414.50
2006-07-28	850	860	842	845	9,600	422.50
2006-07-27	842	865	841	864	5,700	432
2006-07-26	868	868	852	852	8,800	426
2006-07-25	856	866	856	863	4,100	431.50
2006-07-24	858	867	849	855	9,300	427.50
2006-07-21	868	875	836	858	27,900	429
2006-07-20	844	846	825	845	27,600	422.50
2006-07-19	852	852	820	839	19,500	419.50
2006-07-18	890	890	858	862	19,800	431
2006-07-14	910	910	890	890	9,400	445
2006-07-13	902	905	876	901	8,800	450.50
2006-07-12	930	930	902	907	5,700	453.50
2006-07-11	929	930	929	930	3,100	465
2006-07-10	922	927	917	925	3,700	462.50
2006-07-07	924	924	915	919	1,600	459.50
2006-07-06	938	939	915	919	7,600	459.50
2006-07-05	932	938	930	938	4,200	469
2006-07-04	928	931	924	929	5,200	464.50
2006-07-03	922	946	922	932	7,700	466
2006-06-30	915	929	905	922	18,300	461
2006-06-29	902	914	902	912	16,700	456
2006-06-28	881	910	881	908	13,500	454
2006-06-27	901	902	880	880	20,400	440
2006-06-26	905	910	900	905	12,300	452.50
2006-06-23	928	928	905	925	10,000	462.50
2006-06-22	900	923	900	918	13,000	459
2006-06-21	920	920	896	908	7,800	454
2006-06-20	950	950	913	935	9,500	467.50
2006-06-19	950	958	939	949	10,100	474.50
2006-06-16	963	965	955	960	9,900	480
2006-06-15	939	939	916	927	5,900	463.50
2006-06-14	901	948	901	948	4,200	474
2006-06-13	910	932	902	913	2,900	456.50
2006-06-12	956	956	917	919	21,300	459.50
2006-06-09	878	910	878	906	20,400	453
2006-06-08	892	909	877	888	15,100	444
2006-06-07	920	920	900	912	6,700	456
2006-06-06	935	935	915	921	11,000	460.50
2006-06-05	950	959	936	937	11,200	468.50
2006-06-02	901	932	860	932	11,900	466
2006-06-01	919	921	900	914	14,300	457
2006-05-31	922	928	916	918	6,300	459
2006-05-30	930	935	919	922	5,000	461
2006-05-29	950	956	935	939	7,300	469.50
2006-05-26	957	971	935	953	16,600	476.50
2006-05-25	982	982	953	962	11,300	481
2006-05-24	990	991	976	984	7,900	492
2006-05-23	983	998	970	980	21,600	490
2006-05-22	1,000	1,000	971	973	16,700	486.50
2006-05-19	1,030	1,031	962	995	30,400	497.50
2006-05-18	1,028	1,044	1,010	1,022	10,700	511
2006-05-17	1,031	1,050	1,018	1,026	6,200	513
2006-05-16	1,042	1,057	1,022	1,031	7,400	515.50
2006-05-15	1,060	1,060	1,036	1,054	3,200	527
2006-05-12	1,069	1,069	1,045	1,059	7,000	529.50
2006-05-11	1,084	1,090	1,064	1,077	3,900	538.50
2006-05-10	1,094	1,102	1,077	1,084	5,600	542
2006-05-09	1,100	1,120	1,095	1,113	12,500	556.50
2006-05-08	1,109	1,122	1,066	1,115	18,400	557.50
2006-05-02	1,087	1,111	1,084	1,100	10,000	550
2006-05-01	1,095	1,095	1,046	1,077	12,400	538.50
2006-04-28	1,088	1,100	1,078	1,092	11,000	546
2006-04-27	1,095	1,115	1,095	1,107	12,100	553.50
2006-04-26	1,109	1,124	1,093	1,108	9,900	554
2006-04-25	1,095	1,102	1,090	1,100	12,300	550
2006-04-24	1,101	1,117	1,070	1,080	27,700	540
2006-04-21	1,144	1,152	1,110	1,147	15,200	573.50
2006-04-20	1,135	1,144	1,130	1,137	20,000	568.50
2006-04-19	1,119	1,123	1,099	1,120	7,200	560
2006-04-18	1,105	1,120	1,095	1,119	7,400	559.50
2006-04-17	1,123	1,123	1,082	1,095	7,400	547.50
2006-04-14	1,123	1,132	1,100	1,112	6,000	556
2006-04-13	1,120	1,169	1,120	1,121	7,500	560.50
2006-04-12	1,151	1,170	1,108	1,108	8,300	554
2006-04-11	1,156	1,157	1,145	1,151	7,400	575.50
2006-04-10	1,161	1,170	1,150	1,155	5,000	577.50
2006-04-07	1,173	1,179	1,117	1,161	8,100	580.50
2006-04-06	1,178	1,183	1,155	1,158	7,100	579
2006-04-05	1,170	1,176	1,149	1,172	13,300	586
2006-04-04	1,162	1,180	1,162	1,167	10,800	583.50
2006-04-03	1,180	1,180	1,160	1,162	10,600	581
2006-03-31	1,196	1,196	1,151	1,151	35,400	575.50
2006-03-30	1,148	1,148	1,132	1,141	7,500	570.50
2006-03-29	1,140	1,145	1,137	1,142	13,200	571
2006-03-28	1,128	1,135	1,124	1,135	5,400	567.50
2006-03-27	1,125	1,129	1,102	1,129	7,100	564.50
2006-03-24	1,126	1,130	1,109	1,109	10,300	554.50
2006-03-23	1,135	1,135	1,101	1,126	7,800	563
2006-03-22	1,110	1,138	1,110	1,137	9,400	568.50
2006-03-20	1,138	1,138	1,118	1,122	9,500	561
2006-03-17	1,081	1,144	1,081	1,139	13,100	569.50
2006-03-16	1,119	1,125	1,095	1,099	6,600	549.50
2006-03-15	1,084	1,130	1,084	1,117	8,500	558.50
2006-03-14	1,120	1,130	1,100	1,100	10,300	550
2006-03-13	1,111	1,131	1,100	1,130	12,400	565
2006-03-10	1,109	1,133	1,109	1,111	29,300	555.50
2006-03-09	1,089	1,095	1,077	1,095	15,000	547.50
2006-03-08	1,090	1,090	1,075	1,078	23,300	539
2006-03-07	1,075	1,089	1,075	1,075	10,300	537.50
2006-03-06	1,084	1,084	1,074	1,075	21,400	537.50
2006-03-03	1,070	1,091	1,070	1,076	18,100	538
2006-03-02	1,075	1,085	1,070	1,070	11,300	535
2006-03-01	1,089	1,090	1,070	1,075	18,600	537.50
2006-02-28	1,090	1,093	1,075	1,075	21,700	537.50
2006-02-27	1,075	1,088	1,070	1,088	21,000	544
2006-02-24	1,080	1,088	1,047	1,074	31,900	537
2006-02-23	1,074	1,080	1,070	1,075	18,000	537.50
2006-02-22	1,075	1,079	1,035	1,056	19,000	528
2006-02-21	1,020	1,080	1,015	1,080	23,000	540
2006-02-20	1,087	1,090	1,000	1,020	42,200	510
2006-02-17	1,060	1,082	1,055	1,075	25,000	537.50
2006-02-16	1,052	1,064	1,028	1,038	6,000	519
2006-02-15	1,050	1,070	1,040	1,067	12,900	533.50
2006-02-14	1,011	1,054	1,001	1,049	17,200	524.50
2006-02-13	1,069	1,075	1,029	1,031	21,200	515.50
2006-02-10	1,093	1,093	1,051	1,067	5,300	533.50
2006-02-09	1,090	1,099	1,078	1,090	7,600	545
2006-02-08	1,105	1,110	1,069	1,070	11,000	535
2006-02-07	1,083	1,097	1,083	1,096	15,500	548
2006-02-06	1,071	1,080	1,057	1,077	22,600	538.50
2006-02-03	1,030	1,051	1,030	1,051	6,600	525.50
2006-02-02	1,034	1,055	1,029	1,030	11,600	515
2006-02-01	1,042	1,044	1,026	1,027	20,800	513.50
2006-01-31	1,057	1,059	1,029	1,043	16,500	521.50
2006-01-30	1,100	1,100	1,064	1,065	19,800	532.50
2006-01-27	1,068	1,080	1,056	1,080	12,900	540
2006-01-26	1,069	1,069	1,063	1,069	5,300	534.50
2006-01-25	1,050	1,078	1,031	1,056	9,300	528
2006-01-24	1,022	1,082	1,016	1,050	17,600	525
2006-01-23	1,063	1,070	989	1,024	18,100	512
2006-01-20	1,089	1,102	1,064	1,083	13,500	541.50
2006-01-19	991	1,059	991	1,049	17,100	524.50
2006-01-18	1,100	1,100	976	990	16,300	495
2006-01-17	1,123	1,143	1,100	1,100	17,500	550
2006-01-16	1,136	1,149	1,124	1,125	10,600	562.50
2006-01-13	1,143	1,145	1,124	1,124	11,900	562
2006-01-12	1,143	1,159	1,135	1,153	15,900	576.50
2006-01-11	1,165	1,165	1,125	1,161	18,600	580.50
2006-01-10	1,167	1,179	1,147	1,164	32,000	582
2006-01-06	1,139	1,155	1,138	1,147	24,200	573.50
2006-01-05	1,124	1,132	1,120	1,129	21,700	564.50
2006-01-04	1,082	1,108	1,076	1,104	18,900	552

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 [2006年度]

9621 (株)建設技術研究所の時系列データ [2006年度]