9621 (株)建設技術研究所の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	768	768	750	750	7,700	375
2007-12-27	775	775	770	771	9,400	385.50
2007-12-26	791	798	766	767	11,300	383.50
2007-12-25	787	800	787	791	15,600	395.50
2007-12-21	792	792	781	789	11,300	394.50
2007-12-20	794	796	780	789	21,800	394.50
2007-12-19	785	785	776	785	32,000	392.50
2007-12-18	777	792	777	784	6,100	392
2007-12-17	772	785	772	781	6,400	390.50
2007-12-14	792	797	782	782	21,500	391
2007-12-13	796	801	772	772	14,500	386
2007-12-12	805	814	790	806	6,800	403
2007-12-11	810	813	800	800	24,700	400
2007-12-10	808	809	790	800	23,400	400
2007-12-07	780	800	780	798	16,400	399
2007-12-06	779	780	774	780	8,200	390
2007-12-05	766	779	760	777	4,400	388.50
2007-12-04	780	780	767	774	4,000	387
2007-12-03	777	780	764	777	9,900	388.50
2007-11-30	761	777	760	767	13,600	383.50
2007-11-29	771	771	761	771	14,000	385.50
2007-11-28	760	780	760	770	5,600	385
2007-11-27	748	771	740	770	13,400	385
2007-11-26	733	748	733	748	4,500	374
2007-11-22	761	763	739	741	12,100	370.50
2007-11-21	729	731	716	721	5,000	360.50
2007-11-20	722	733	720	724	14,900	362
2007-11-19	727	742	727	732	6,900	366
2007-11-16	736	736	724	726	16,800	363
2007-11-15	732	749	732	736	3,300	368
2007-11-14	743	743	723	726	17,300	363
2007-11-13	720	724	719	723	4,600	361.50
2007-11-12	741	742	729	729	5,100	364.50
2007-11-09	751	751	742	746	4,500	373
2007-11-08	760	760	733	741	7,800	370.50
2007-11-07	780	780	762	762	4,000	381
2007-11-06	768	780	768	773	2,300	386.50
2007-11-05	772	774	767	767	3,700	383.50
2007-11-02	767	787	767	772	6,300	386
2007-11-01	780	793	770	787	5,400	393.50
2007-10-31	768	787	768	787	6,300	393.50
2007-10-30	770	778	766	770	6,100	385
2007-10-29	771	780	770	771	9,200	385.50
2007-10-26	774	780	770	772	2,200	386
2007-10-25	782	782	772	772	6,400	386
2007-10-24	783	792	783	792	4,200	396
2007-10-23	803	803	776	783	10,300	391.50
2007-10-22	773	785	772	784	5,000	392
2007-10-19	811	811	787	788	10,400	394
2007-10-18	783	806	783	805	7,700	402.50
2007-10-17	790	790	770	779	7,400	389.50
2007-10-16	813	813	800	800	3,900	400
2007-10-15	828	828	810	812	10,100	406
2007-10-12	812	815	810	810	7,900	405
2007-10-11	811	812	802	809	7,300	404.50
2007-10-10	812	815	804	804	11,200	402
2007-10-09	790	809	790	796	15,300	398
2007-10-05	767	792	767	788	12,600	394
2007-10-04	762	770	762	769	7,200	384.50
2007-10-03	761	767	759	767	8,000	383.50
2007-10-02	748	755	748	753	8,400	376.50
2007-10-01	740	747	740	744	7,400	372
2007-09-28	740	748	732	740	18,600	370
2007-09-27	736	744	736	739	19,200	369.50
2007-09-26	720	738	715	736	27,400	368
2007-09-25	789	789	740	740	22,000	370
2007-09-21	791	791	778	788	11,800	394
2007-09-20	792	800	777	781	23,400	390.50
2007-09-19	777	783	774	782	9,400	391
2007-09-18	761	777	753	753	10,400	376.50
2007-09-14	776	783	770	771	34,100	385.50
2007-09-13	795	799	790	793	6,400	396.50
2007-09-12	804	804	787	787	4,600	393.50
2007-09-11	791	805	780	802	8,000	401
2007-09-10	809	813	776	801	9,600	400.50
2007-09-07	812	827	812	814	7,600	407
2007-09-06	818	827	811	811	12,000	405.50
2007-09-05	832	835	821	821	11,700	410.50
2007-09-04	817	839	817	829	12,100	414.50
2007-09-03	808	820	807	808	13,300	404
2007-08-31	783	798	783	798	19,200	399
2007-08-30	780	783	776	780	9,100	390
2007-08-29	777	798	772	778	19,900	389
2007-08-28	772	778	771	776	6,600	388
2007-08-27	768	775	767	772	9,800	386
2007-08-24	773	774	760	767	13,700	383.50
2007-08-23	784	787	771	775	40,300	387.50
2007-08-22	773	774	772	774	2,200	387
2007-08-21	764	772	751	772	5,400	386
2007-08-20	775	775	760	761	12,200	380.50
2007-08-17	796	796	750	755	18,200	377.50
2007-08-16	791	791	780	786	6,800	393
2007-08-15	801	810	797	797	9,500	398.50
2007-08-14	824	824	812	818	3,800	409
2007-08-13	807	833	807	833	5,000	416.50
2007-08-10	859	860	790	815	12,700	407.50
2007-08-09	873	884	867	869	8,300	434.50
2007-08-08	873	875	866	866	3,300	433
2007-08-07	882	884	875	875	6,100	437.50
2007-08-06	878	889	878	885	5,000	442.50
2007-08-03	881	900	880	886	5,100	443
2007-08-02	885	887	879	887	5,300	443.50
2007-08-01	894	894	883	884	6,000	442
2007-07-31	884	886	878	880	5,100	440
2007-07-30	881	885	860	885	6,800	442.50
2007-07-27	885	900	876	898	10,700	449
2007-07-26	917	920	910	914	9,400	457
2007-07-25	921	926	915	915	7,500	457.50
2007-07-24	931	937	918	918	6,700	459
2007-07-23	944	944	932	933	11,100	466.50
2007-07-20	944	945	927	931	12,300	465.50
2007-07-19	890	950	890	914	21,100	457
2007-07-18	910	910	890	890	4,800	445
2007-07-17	919	920	900	911	5,300	455.50
2007-07-13	917	917	908	909	6,500	454.50
2007-07-12	919	926	908	909	6,400	454.50
2007-07-11	921	927	916	919	6,100	459.50
2007-07-10	929	935	924	925	3,600	462.50
2007-07-09	920	936	920	922	4,100	461
2007-07-06	923	934	919	919	11,500	459.50
2007-07-05	913	944	913	923	10,300	461.50
2007-07-04	933	940	907	915	26,500	457.50
2007-07-03	946	950	937	942	13,700	471
2007-07-02	948	954	931	953	14,000	476.50
2007-06-29	950	958	948	958	7,700	479
2007-06-28	968	968	943	960	10,400	480
2007-06-27	957	970	916	970	42,000	485
2007-06-26	962	980	962	969	18,200	484.50
2007-06-25	1,009	1,009	992	992	13,300	496
2007-06-22	1,008	1,014	1,008	1,011	26,000	505.50
2007-06-21	988	1,013	983	1,008	39,200	504
2007-06-20	1,018	1,018	966	1,008	66,100	504
2007-06-19	1,036	1,037	1,027	1,033	35,800	516.50
2007-06-18	1,027	1,037	1,020	1,036	15,100	518
2007-06-15	1,030	1,033	1,030	1,032	12,900	516
2007-06-14	1,025	1,030	1,025	1,030	9,300	515
2007-06-13	1,025	1,025	1,013	1,025	4,300	512.50
2007-06-12	1,037	1,040	1,031	1,031	35,100	515.50
2007-06-11	1,033	1,038	1,027	1,035	21,500	517.50
2007-06-08	1,037	1,037	1,000	1,032	28,700	516
2007-06-07	1,036	1,039	1,021	1,036	34,100	518
2007-06-06	1,031	1,040	1,030	1,035	41,600	517.50
2007-06-05	1,020	1,030	1,020	1,030	30,900	515
2007-06-04	1,003	1,019	1,003	1,019	15,100	509.50
2007-06-01	1,020	1,023	1,004	1,004	15,900	502
2007-05-31	1,020	1,022	1,001	1,020	26,800	510
2007-05-30	1,002	1,018	996	1,000	23,800	500
2007-05-29	975	1,019	975	1,019	25,000	509.50
2007-05-28	988	996	976	984	29,400	492
2007-05-25	992	1,004	971	988	32,800	494
2007-05-24	1,000	1,018	966	991	40,800	495.50
2007-05-23	1,015	1,029	994	996	66,600	498
2007-05-22	980	1,010	980	1,010	36,200	505
2007-05-21	975	980	971	973	25,300	486.50
2007-05-18	965	990	965	975	37,700	487.50
2007-05-17	944	955	941	955	21,900	477.50
2007-05-16	941	944	936	940	18,100	470
2007-05-15	933	942	928	939	20,700	469.50
2007-05-14	924	932	924	930	12,500	465
2007-05-11	918	925	914	924	21,800	462
2007-05-10	914	920	914	918	7,300	459
2007-05-09	918	922	910	910	9,300	455
2007-05-08	910	919	908	915	25,100	457.50
2007-05-07	924	937	908	910	28,800	455
2007-05-02	895	908	895	904	25,100	452
2007-05-01	897	899	891	895	12,400	447.50
2007-04-27	890	894	889	894	13,800	447
2007-04-26	868	881	868	881	17,400	440.50
2007-04-25	872	877	864	868	6,200	434
2007-04-24	866	877	861	876	10,300	438
2007-04-23	875	877	864	864	8,200	432
2007-04-20	867	868	865	866	12,600	433
2007-04-19	877	882	860	865	25,300	432.50
2007-04-18	873	883	861	875	7,900	437.50
2007-04-17	880	880	865	865	9,200	432.50
2007-04-16	870	885	862	874	9,200	437
2007-04-13	874	878	862	862	9,900	431
2007-04-12	885	885	867	874	8,300	437
2007-04-11	879	884	878	878	6,100	439
2007-04-10	873	883	870	878	6,300	439
2007-04-09	865	874	865	872	12,600	436
2007-04-06	863	869	862	864	7,000	432
2007-04-05	867	868	862	862	8,600	431
2007-04-04	846	866	845	866	16,600	433
2007-04-03	848	854	845	846	10,500	423
2007-04-02	897	897	848	848	24,800	424
2007-03-30	897	897	871	878	34,600	439
2007-03-29	866	873	866	873	15,400	436.50
2007-03-28	866	874	865	869	6,800	434.50
2007-03-27	865	867	860	867	8,400	433.50
2007-03-26	870	870	861	865	4,800	432.50
2007-03-23	867	867	855	861	17,400	430.50
2007-03-22	854	860	854	860	5,200	430
2007-03-20	853	860	850	851	9,900	425.50
2007-03-19	832	845	831	845	9,300	422.50
2007-03-16	845	854	830	840	13,400	420
2007-03-15	835	850	835	845	3,300	422.50
2007-03-14	847	854	835	835	12,700	417.50
2007-03-13	864	864	854	856	6,200	428
2007-03-12	849	856	849	856	8,500	428
2007-03-09	840	853	835	847	22,900	423.50
2007-03-08	830	850	830	850	5,600	425
2007-03-07	836	848	834	834	10,300	417
2007-03-06	814	836	814	836	4,800	418
2007-03-05	839	850	820	824	18,300	412
2007-03-02	841	855	833	849	16,100	424.50
2007-03-01	851	860	839	848	9,900	424
2007-02-28	845	861	830	860	18,300	430
2007-02-27	887	887	880	884	13,800	442
2007-02-26	877	879	870	879	17,800	439.50
2007-02-23	850	859	840	856	30,800	428
2007-02-22	818	830	800	830	11,200	415
2007-02-21	800	814	796	812	6,100	406
2007-02-20	815	815	802	804	11,100	402
2007-02-19	806	820	792	817	8,700	408.50
2007-02-16	815	818	803	805	6,200	402.50
2007-02-15	810	813	808	810	5,600	405
2007-02-14	802	811	802	806	5,600	403
2007-02-13	800	815	800	800	12,000	400
2007-02-09	799	800	791	799	12,900	399.50
2007-02-08	796	799	795	795	9,700	397.50
2007-02-07	793	800	790	793	7,600	396.50
2007-02-06	789	798	789	793	2,900	396.50
2007-02-05	801	803	788	789	15,800	394.50
2007-02-02	783	795	783	791	9,500	395.50
2007-02-01	779	785	775	785	15,200	392.50
2007-01-31	770	779	770	775	8,600	387.50
2007-01-30	770	777	768	774	10,300	387
2007-01-29	764	776	760	775	11,000	387.50
2007-01-26	772	775	753	774	9,800	387
2007-01-25	784	786	760	767	24,900	383.50
2007-01-24	780	789	780	782	10,100	391
2007-01-23	782	784	778	780	12,100	390
2007-01-22	774	780	770	780	7,200	390
2007-01-19	786	786	773	783	14,000	391.50
2007-01-18	783	783	776	780	5,200	390
2007-01-17	783	783	775	781	5,800	390.50
2007-01-16	780	785	778	781	14,900	390.50
2007-01-15	768	779	768	775	8,500	387.50
2007-01-12	751	771	750	768	9,400	384
2007-01-11	758	780	757	758	5,700	379
2007-01-10	788	789	757	757	11,700	378.50
2007-01-09	762	788	762	781	10,300	390.50
2007-01-05	788	788	740	761	12,300	380.50
2007-01-04	783	783	771	778	2,700	389

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 [2007年度]

9621 (株)建設技術研究所の時系列データ [2007年度]