9621 (株)建設技術研究所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 652 | 697 | 652 | 697 | 4,000 | 348.50 |
| 2008-12-29 | 649 | 663 | 643 | 662 | 4,200 | 331 |
| 2008-12-26 | 636 | 650 | 636 | 650 | 2,000 | 325 |
| 2008-12-25 | 644 | 644 | 625 | 634 | 2,500 | 317 |
| 2008-12-24 | 662 | 672 | 640 | 650 | 5,600 | 325 |
| 2008-12-22 | 660 | 675 | 660 | 675 | 10,500 | 337.50 |
| 2008-12-19 | 664 | 664 | 653 | 661 | 11,300 | 330.50 |
| 2008-12-18 | 648 | 668 | 648 | 665 | 16,200 | 332.50 |
| 2008-12-17 | 643 | 645 | 637 | 645 | 7,400 | 322.50 |
| 2008-12-16 | 641 | 645 | 629 | 642 | 15,200 | 321 |
| 2008-12-15 | 640 | 645 | 619 | 645 | 22,400 | 322.50 |
| 2008-12-12 | 640 | 640 | 613 | 620 | 17,500 | 310 |
| 2008-12-11 | 658 | 658 | 628 | 640 | 25,900 | 320 |
| 2008-12-10 | 605 | 658 | 601 | 658 | 17,300 | 329 |
| 2008-12-09 | 601 | 610 | 601 | 610 | 7,500 | 305 |
| 2008-12-08 | 584 | 605 | 584 | 603 | 9,200 | 301.50 |
| 2008-12-05 | 596 | 598 | 581 | 583 | 13,300 | 291.50 |
| 2008-12-04 | 590 | 608 | 578 | 597 | 12,600 | 298.50 |
| 2008-12-03 | 581 | 581 | 570 | 580 | 8,300 | 290 |
| 2008-12-02 | 587 | 587 | 576 | 580 | 13,700 | 290 |
| 2008-12-01 | 613 | 613 | 582 | 590 | 5,600 | 295 |
| 2008-11-28 | 590 | 614 | 590 | 612 | 7,100 | 306 |
| 2008-11-27 | 591 | 603 | 587 | 600 | 5,300 | 300 |
| 2008-11-26 | 600 | 600 | 582 | 600 | 10,600 | 300 |
| 2008-11-25 | 617 | 618 | 591 | 615 | 16,800 | 307.50 |
| 2008-11-21 | 591 | 597 | 582 | 597 | 17,600 | 298.50 |
| 2008-11-20 | 596 | 596 | 587 | 592 | 19,500 | 296 |
| 2008-11-19 | 602 | 620 | 590 | 620 | 19,600 | 310 |
| 2008-11-18 | 590 | 600 | 584 | 596 | 9,100 | 298 |
| 2008-11-17 | 595 | 598 | 583 | 583 | 4,800 | 291.50 |
| 2008-11-14 | 590 | 605 | 581 | 605 | 4,300 | 302.50 |
| 2008-11-13 | 592 | 596 | 570 | 587 | 10,700 | 293.50 |
| 2008-11-12 | 610 | 617 | 590 | 617 | 9,500 | 308.50 |
| 2008-11-11 | 622 | 627 | 616 | 617 | 6,000 | 308.50 |
| 2008-11-10 | 621 | 625 | 610 | 622 | 8,200 | 311 |
| 2008-11-07 | 596 | 629 | 590 | 610 | 9,000 | 305 |
| 2008-11-06 | 645 | 658 | 602 | 604 | 15,600 | 302 |
| 2008-11-05 | 622 | 652 | 610 | 648 | 12,300 | 324 |
| 2008-11-04 | 622 | 623 | 603 | 617 | 4,300 | 308.50 |
| 2008-10-31 | 634 | 643 | 611 | 616 | 21,500 | 308 |
| 2008-10-30 | 632 | 642 | 614 | 624 | 12,000 | 312 |
| 2008-10-29 | 628 | 650 | 582 | 622 | 11,400 | 311 |
| 2008-10-28 | 562 | 579 | 554 | 579 | 15,400 | 289.50 |
| 2008-10-27 | 571 | 600 | 562 | 562 | 8,800 | 281 |
| 2008-10-24 | 598 | 622 | 571 | 581 | 12,800 | 290.50 |
| 2008-10-23 | 619 | 623 | 607 | 623 | 12,900 | 311.50 |
| 2008-10-22 | 636 | 665 | 610 | 617 | 13,200 | 308.50 |
| 2008-10-21 | 668 | 670 | 640 | 656 | 11,100 | 328 |
| 2008-10-20 | 659 | 663 | 634 | 658 | 22,500 | 329 |
| 2008-10-17 | 625 | 634 | 619 | 634 | 12,200 | 317 |
| 2008-10-16 | 598 | 598 | 569 | 569 | 8,400 | 284.50 |
| 2008-10-15 | 612 | 621 | 589 | 599 | 5,100 | 299.50 |
| 2008-10-14 | 582 | 625 | 580 | 625 | 7,600 | 312.50 |
| 2008-10-10 | 570 | 571 | 541 | 542 | 10,900 | 271 |
| 2008-10-09 | 607 | 609 | 571 | 571 | 9,800 | 285.50 |
| 2008-10-08 | 645 | 650 | 600 | 605 | 15,300 | 302.50 |
| 2008-10-07 | 630 | 665 | 620 | 663 | 13,700 | 331.50 |
| 2008-10-06 | 636 | 636 | 620 | 620 | 8,700 | 310 |
| 2008-10-03 | 616 | 644 | 602 | 644 | 19,800 | 322 |
| 2008-10-02 | 654 | 654 | 631 | 640 | 5,700 | 320 |
| 2008-10-01 | 625 | 633 | 625 | 631 | 5,600 | 315.50 |
| 2008-09-30 | 600 | 613 | 590 | 613 | 15,200 | 306.50 |
| 2008-09-29 | 613 | 636 | 612 | 614 | 11,200 | 307 |
| 2008-09-26 | 670 | 676 | 619 | 623 | 16,600 | 311.50 |
| 2008-09-25 | 657 | 660 | 657 | 660 | 2,400 | 330 |
| 2008-09-24 | 668 | 680 | 664 | 667 | 6,900 | 333.50 |
| 2008-09-22 | 716 | 721 | 675 | 678 | 13,900 | 339 |
| 2008-09-19 | 675 | 686 | 655 | 686 | 19,100 | 343 |
| 2008-09-18 | 627 | 675 | 600 | 675 | 13,000 | 337.50 |
| 2008-09-17 | 631 | 648 | 624 | 648 | 2,500 | 324 |
| 2008-09-16 | 645 | 646 | 608 | 628 | 8,400 | 314 |
| 2008-09-12 | 642 | 660 | 615 | 658 | 28,600 | 329 |
| 2008-09-11 | 613 | 658 | 602 | 602 | 10,400 | 301 |
| 2008-09-10 | 572 | 635 | 572 | 614 | 15,600 | 307 |
| 2008-09-09 | 642 | 643 | 582 | 582 | 16,600 | 291 |
| 2008-09-08 | 611 | 691 | 610 | 657 | 11,400 | 328.50 |
| 2008-09-05 | 596 | 626 | 596 | 621 | 5,900 | 310.50 |
| 2008-09-04 | 635 | 660 | 622 | 628 | 9,900 | 314 |
| 2008-09-03 | 617 | 637 | 616 | 622 | 7,000 | 311 |
| 2008-09-02 | 640 | 654 | 617 | 617 | 4,200 | 308.50 |
| 2008-09-01 | 663 | 663 | 637 | 640 | 7,400 | 320 |
| 2008-08-29 | 672 | 672 | 645 | 663 | 16,500 | 331.50 |
| 2008-08-28 | 673 | 673 | 642 | 658 | 7,000 | 329 |
| 2008-08-27 | 674 | 674 | 656 | 667 | 2,700 | 333.50 |
| 2008-08-26 | 679 | 680 | 645 | 669 | 12,100 | 334.50 |
| 2008-08-25 | 670 | 701 | 665 | 699 | 19,900 | 349.50 |
| 2008-08-22 | 657 | 673 | 637 | 673 | 34,000 | 336.50 |
| 2008-08-21 | 626 | 639 | 624 | 627 | 13,500 | 313.50 |
| 2008-08-20 | 606 | 607 | 592 | 607 | 11,400 | 303.50 |
| 2008-08-19 | 618 | 618 | 594 | 607 | 12,600 | 303.50 |
| 2008-08-18 | 600 | 630 | 600 | 625 | 12,300 | 312.50 |
| 2008-08-15 | 580 | 589 | 573 | 585 | 7,100 | 292.50 |
| 2008-08-14 | 568 | 583 | 568 | 580 | 8,400 | 290 |
| 2008-08-13 | 633 | 633 | 564 | 568 | 19,800 | 284 |
| 2008-08-12 | 640 | 650 | 633 | 633 | 6,600 | 316.50 |
| 2008-08-11 | 655 | 656 | 649 | 650 | 5,800 | 325 |
| 2008-08-08 | 620 | 649 | 620 | 648 | 4,800 | 324 |
| 2008-08-07 | 664 | 664 | 625 | 629 | 7,700 | 314.50 |
| 2008-08-06 | 650 | 675 | 630 | 662 | 7,300 | 331 |
| 2008-08-05 | 623 | 653 | 623 | 640 | 6,500 | 320 |
| 2008-08-04 | 659 | 669 | 640 | 643 | 5,300 | 321.50 |
| 2008-08-01 | 667 | 675 | 654 | 659 | 7,600 | 329.50 |
| 2008-07-31 | 657 | 669 | 646 | 648 | 9,000 | 324 |
| 2008-07-30 | 637 | 647 | 632 | 647 | 9,300 | 323.50 |
| 2008-07-29 | 677 | 677 | 620 | 637 | 9,900 | 318.50 |
| 2008-07-28 | 695 | 695 | 682 | 689 | 4,500 | 344.50 |
| 2008-07-25 | 707 | 717 | 693 | 694 | 7,000 | 347 |
| 2008-07-24 | 715 | 717 | 710 | 717 | 8,800 | 358.50 |
| 2008-07-23 | 718 | 718 | 710 | 714 | 13,200 | 357 |
| 2008-07-22 | 710 | 718 | 701 | 717 | 10,900 | 358.50 |
| 2008-07-18 | 711 | 711 | 697 | 701 | 11,700 | 350.50 |
| 2008-07-17 | 701 | 720 | 697 | 720 | 10,700 | 360 |
| 2008-07-16 | 701 | 708 | 692 | 706 | 6,400 | 353 |
| 2008-07-15 | 713 | 713 | 703 | 706 | 6,400 | 353 |
| 2008-07-14 | 700 | 713 | 700 | 703 | 11,000 | 351.50 |
| 2008-07-11 | 690 | 698 | 689 | 689 | 6,900 | 344.50 |
| 2008-07-10 | 685 | 698 | 685 | 696 | 5,500 | 348 |
| 2008-07-09 | 704 | 704 | 695 | 695 | 6,800 | 347.50 |
| 2008-07-08 | 719 | 719 | 699 | 701 | 4,600 | 350.50 |
| 2008-07-07 | 707 | 719 | 707 | 715 | 22,500 | 357.50 |
| 2008-07-04 | 706 | 717 | 705 | 717 | 4,400 | 358.50 |
| 2008-07-03 | 700 | 711 | 699 | 711 | 7,700 | 355.50 |
| 2008-07-02 | 719 | 719 | 703 | 710 | 11,000 | 355 |
| 2008-07-01 | 678 | 718 | 678 | 717 | 12,900 | 358.50 |
| 2008-06-30 | 690 | 696 | 661 | 695 | 13,200 | 347.50 |
| 2008-06-27 | 692 | 696 | 690 | 695 | 5,400 | 347.50 |
| 2008-06-26 | 730 | 730 | 712 | 722 | 9,600 | 361 |
| 2008-06-25 | 714 | 734 | 698 | 734 | 6,600 | 367 |
| 2008-06-24 | 714 | 734 | 700 | 734 | 8,800 | 367 |
| 2008-06-23 | 711 | 717 | 695 | 714 | 9,900 | 357 |
| 2008-06-20 | 730 | 730 | 713 | 719 | 21,800 | 359.50 |
| 2008-06-19 | 729 | 732 | 721 | 731 | 11,600 | 365.50 |
| 2008-06-18 | 729 | 738 | 725 | 727 | 7,100 | 363.50 |
| 2008-06-17 | 720 | 735 | 718 | 730 | 7,700 | 365 |
| 2008-06-16 | 717 | 720 | 700 | 716 | 4,300 | 358 |
| 2008-06-13 | 721 | 721 | 690 | 710 | 22,900 | 355 |
| 2008-06-12 | 738 | 741 | 724 | 741 | 30,700 | 370.50 |
| 2008-06-11 | 715 | 738 | 713 | 738 | 36,600 | 369 |
| 2008-06-10 | 680 | 705 | 672 | 705 | 18,500 | 352.50 |
| 2008-06-09 | 686 | 696 | 675 | 677 | 8,500 | 338.50 |
| 2008-06-06 | 708 | 709 | 696 | 696 | 9,100 | 348 |
| 2008-06-05 | 676 | 707 | 675 | 707 | 7,600 | 353.50 |
| 2008-06-04 | 670 | 696 | 670 | 689 | 5,400 | 344.50 |
| 2008-06-03 | 677 | 686 | 670 | 678 | 8,700 | 339 |
| 2008-06-02 | 678 | 689 | 678 | 683 | 7,300 | 341.50 |
| 2008-05-30 | 692 | 706 | 688 | 688 | 9,500 | 344 |
| 2008-05-29 | 654 | 688 | 652 | 687 | 16,800 | 343.50 |
| 2008-05-28 | 672 | 672 | 653 | 653 | 18,100 | 326.50 |
| 2008-05-27 | 682 | 698 | 672 | 677 | 18,200 | 338.50 |
| 2008-05-26 | 700 | 719 | 680 | 682 | 9,600 | 341 |
| 2008-05-23 | 700 | 700 | 690 | 700 | 16,100 | 350 |
| 2008-05-22 | 666 | 695 | 656 | 695 | 9,300 | 347.50 |
| 2008-05-21 | 702 | 718 | 677 | 686 | 16,900 | 343 |
| 2008-05-20 | 718 | 739 | 712 | 724 | 27,100 | 362 |
| 2008-05-19 | 699 | 704 | 690 | 704 | 14,200 | 352 |
| 2008-05-16 | 689 | 689 | 674 | 679 | 10,300 | 339.50 |
| 2008-05-15 | 656 | 694 | 656 | 674 | 12,300 | 337 |
| 2008-05-14 | 638 | 658 | 635 | 648 | 18,500 | 324 |
| 2008-05-13 | 622 | 638 | 622 | 635 | 7,500 | 317.50 |
| 2008-05-12 | 628 | 638 | 618 | 632 | 8,100 | 316 |
| 2008-05-09 | 634 | 640 | 623 | 628 | 11,000 | 314 |
| 2008-05-08 | 637 | 639 | 626 | 632 | 4,800 | 316 |
| 2008-05-07 | 639 | 641 | 625 | 637 | 13,500 | 318.50 |
| 2008-05-02 | 628 | 639 | 617 | 632 | 7,300 | 316 |
| 2008-05-01 | 630 | 632 | 610 | 619 | 17,800 | 309.50 |
| 2008-04-30 | 629 | 641 | 627 | 630 | 20,500 | 315 |
| 2008-04-28 | 600 | 639 | 600 | 629 | 22,100 | 314.50 |
| 2008-04-25 | 566 | 614 | 566 | 605 | 37,900 | 302.50 |
| 2008-04-24 | 566 | 591 | 565 | 566 | 14,700 | 283 |
| 2008-04-23 | 565 | 583 | 557 | 566 | 27,900 | 283 |
| 2008-04-22 | 556 | 573 | 529 | 555 | 26,700 | 277.50 |
| 2008-04-21 | 567 | 570 | 553 | 560 | 17,800 | 280 |
| 2008-04-18 | 553 | 554 | 536 | 551 | 27,800 | 275.50 |
| 2008-04-17 | 536 | 565 | 535 | 543 | 19,600 | 271.50 |
| 2008-04-16 | 535 | 545 | 530 | 531 | 28,400 | 265.50 |
| 2008-04-15 | 526 | 563 | 526 | 547 | 21,600 | 273.50 |
| 2008-04-14 | 542 | 550 | 530 | 536 | 13,100 | 268 |
| 2008-04-11 | 550 | 565 | 532 | 559 | 31,100 | 279.50 |
| 2008-04-10 | 575 | 581 | 551 | 558 | 31,400 | 279 |
| 2008-04-09 | 575 | 575 | 555 | 565 | 14,500 | 282.50 |
| 2008-04-08 | 575 | 577 | 574 | 575 | 28,600 | 287.50 |
| 2008-04-07 | 578 | 580 | 577 | 577 | 3,100 | 288.50 |
| 2008-04-04 | 579 | 580 | 576 | 577 | 9,400 | 288.50 |
| 2008-04-03 | 575 | 586 | 575 | 580 | 12,800 | 290 |
| 2008-04-02 | 573 | 580 | 571 | 578 | 17,700 | 289 |
| 2008-04-01 | 579 | 580 | 566 | 573 | 14,200 | 286.50 |
| 2008-03-31 | 580 | 580 | 559 | 570 | 53,300 | 285 |
| 2008-03-28 | 565 | 580 | 562 | 580 | 55,200 | 290 |
| 2008-03-27 | 577 | 590 | 577 | 580 | 19,400 | 290 |
| 2008-03-26 | 555 | 577 | 555 | 574 | 20,300 | 287 |
| 2008-03-25 | 554 | 570 | 550 | 564 | 32,300 | 282 |
| 2008-03-24 | 549 | 568 | 549 | 552 | 12,000 | 276 |
| 2008-03-21 | 545 | 552 | 540 | 549 | 13,000 | 274.50 |
| 2008-03-19 | 523 | 530 | 500 | 530 | 47,900 | 265 |
| 2008-03-18 | 525 | 538 | 516 | 523 | 38,100 | 261.50 |
| 2008-03-17 | 533 | 533 | 516 | 524 | 5,300 | 262 |
| 2008-03-14 | 537 | 537 | 524 | 532 | 31,500 | 266 |
| 2008-03-13 | 560 | 561 | 537 | 537 | 26,800 | 268.50 |
| 2008-03-12 | 560 | 571 | 553 | 559 | 14,900 | 279.50 |
| 2008-03-11 | 573 | 573 | 554 | 559 | 18,400 | 279.50 |
| 2008-03-10 | 570 | 577 | 566 | 574 | 12,700 | 287 |
| 2008-03-07 | 573 | 580 | 573 | 574 | 8,500 | 287 |
| 2008-03-06 | 590 | 604 | 585 | 591 | 18,300 | 295.50 |
| 2008-03-05 | 590 | 598 | 590 | 591 | 12,100 | 295.50 |
| 2008-03-04 | 577 | 591 | 560 | 590 | 17,600 | 295 |
| 2008-03-03 | 600 | 601 | 575 | 584 | 31,100 | 292 |
| 2008-02-29 | 612 | 612 | 605 | 608 | 17,400 | 304 |
| 2008-02-28 | 604 | 612 | 604 | 612 | 6,600 | 306 |
| 2008-02-27 | 615 | 630 | 615 | 622 | 7,700 | 311 |
| 2008-02-26 | 634 | 634 | 612 | 612 | 22,600 | 306 |
| 2008-02-25 | 630 | 635 | 629 | 632 | 23,800 | 316 |
| 2008-02-22 | 643 | 643 | 631 | 631 | 25,200 | 315.50 |
| 2008-02-21 | 640 | 640 | 627 | 640 | 30,000 | 320 |
| 2008-02-20 | 652 | 652 | 613 | 637 | 23,600 | 318.50 |
| 2008-02-19 | 612 | 645 | 612 | 643 | 13,900 | 321.50 |
| 2008-02-18 | 609 | 609 | 600 | 600 | 26,600 | 300 |
| 2008-02-15 | 605 | 629 | 596 | 604 | 31,300 | 302 |
| 2008-02-14 | 602 | 614 | 602 | 605 | 14,400 | 302.50 |
| 2008-02-13 | 617 | 624 | 601 | 602 | 19,500 | 301 |
| 2008-02-12 | 619 | 623 | 616 | 616 | 6,400 | 308 |
| 2008-02-08 | 626 | 645 | 626 | 626 | 7,700 | 313 |
| 2008-02-07 | 626 | 637 | 617 | 626 | 10,400 | 313 |
| 2008-02-06 | 658 | 658 | 627 | 635 | 8,300 | 317.50 |
| 2008-02-05 | 670 | 673 | 667 | 668 | 5,200 | 334 |
| 2008-02-04 | 669 | 675 | 669 | 675 | 6,800 | 337.50 |
| 2008-02-01 | 655 | 690 | 654 | 668 | 20,800 | 334 |
| 2008-01-31 | 615 | 655 | 614 | 655 | 15,000 | 327.50 |
| 2008-01-30 | 630 | 630 | 611 | 613 | 16,200 | 306.50 |
| 2008-01-29 | 623 | 630 | 614 | 630 | 12,900 | 315 |
| 2008-01-28 | 625 | 630 | 621 | 621 | 11,300 | 310.50 |
| 2008-01-25 | 645 | 649 | 627 | 630 | 33,300 | 315 |
| 2008-01-24 | 635 | 645 | 624 | 642 | 7,500 | 321 |
| 2008-01-23 | 641 | 648 | 623 | 627 | 13,600 | 313.50 |
| 2008-01-22 | 650 | 650 | 611 | 611 | 22,700 | 305.50 |
| 2008-01-21 | 658 | 666 | 648 | 650 | 8,300 | 325 |
| 2008-01-18 | 630 | 660 | 623 | 658 | 22,400 | 329 |
| 2008-01-17 | 616 | 646 | 616 | 629 | 12,400 | 314.50 |
| 2008-01-16 | 631 | 651 | 610 | 626 | 27,400 | 313 |
| 2008-01-15 | 653 | 657 | 627 | 635 | 7,600 | 317.50 |
| 2008-01-11 | 684 | 694 | 662 | 663 | 10,100 | 331.50 |
| 2008-01-10 | 692 | 698 | 679 | 686 | 8,000 | 343 |
| 2008-01-09 | 647 | 719 | 641 | 705 | 17,900 | 352.50 |
| 2008-01-08 | 666 | 667 | 649 | 657 | 13,900 | 328.50 |
| 2008-01-07 | 696 | 696 | 676 | 687 | 13,300 | 343.50 |
| 2008-01-04 | 735 | 735 | 671 | 698 | 10,400 | 349 |
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