9621 (株)建設技術研究所の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	463	464	457	463	6,900	231.50
2009-12-29	460	464	453	462	20,400	231
2009-12-28	472	473	445	466	51,900	233
2009-12-25	482	487	482	486	24,600	243
2009-12-24	480	488	480	487	18,900	243.50
2009-12-22	491	495	478	478	31,900	239
2009-12-21	475	484	471	482	21,800	241
2009-12-18	495	495	474	480	38,300	240
2009-12-17	482	494	475	494	17,500	247
2009-12-16	489	489	475	482	17,100	241
2009-12-15	474	476	466	471	11,300	235.50
2009-12-14	475	476	462	469	28,700	234.50
2009-12-11	457	490	455	482	72,600	241
2009-12-10	437	455	432	449	46,000	224.50
2009-12-09	428	440	426	431	37,300	215.50
2009-12-08	436	437	426	426	45,900	213
2009-12-07	429	446	429	432	41,800	216
2009-12-04	441	442	424	425	61,700	212.50
2009-12-03	442	442	431	438	59,200	219
2009-12-02	450	452	438	443	22,500	221.50
2009-12-01	447	454	441	454	20,600	227
2009-11-30	437	449	431	446	25,700	223
2009-11-27	446	446	435	439	7,400	219.50
2009-11-26	448	453	440	446	23,500	223
2009-11-25	449	450	444	449	8,300	224.50
2009-11-24	459	459	446	450	14,500	225
2009-11-20	458	460	450	459	27,000	229.50
2009-11-19	459	463	447	453	27,300	226.50
2009-11-18	466	466	459	459	14,000	229.50
2009-11-17	460	465	451	462	13,300	231
2009-11-16	457	458	455	456	11,300	228
2009-11-13	468	470	455	458	22,400	229
2009-11-12	479	479	461	468	15,100	234
2009-11-11	486	491	479	479	11,200	239.50
2009-11-10	493	495	484	484	15,000	242
2009-11-09	490	499	482	488	32,400	244
2009-11-06	498	498	492	492	6,600	246
2009-11-05	499	499	494	498	9,100	249
2009-11-04	496	498	493	498	4,500	249
2009-11-02	499	499	495	496	10,100	248
2009-10-30	499	499	492	499	32,200	249.50
2009-10-29	494	498	491	494	15,100	247
2009-10-28	506	506	495	496	12,500	248
2009-10-27	508	508	500	501	15,700	250.50
2009-10-26	510	523	510	517	11,600	258.50
2009-10-23	532	532	505	508	23,500	254
2009-10-22	504	527	504	527	21,900	263.50
2009-10-21	506	511	505	507	26,100	253.50
2009-10-20	516	516	501	504	36,700	252
2009-10-19	506	514	505	514	18,300	257
2009-10-16	520	520	500	506	41,400	253
2009-10-15	526	528	513	517	29,200	258.50
2009-10-14	533	533	526	527	18,900	263.50
2009-10-13	539	539	529	530	20,400	265
2009-10-09	549	550	528	545	8,400	272.50
2009-10-08	540	557	536	550	11,200	275
2009-10-07	526	555	526	553	13,400	276.50
2009-10-06	533	543	525	526	24,100	263
2009-10-05	520	544	516	544	22,200	272
2009-10-02	533	533	515	525	11,300	262.50
2009-10-01	541	547	528	534	8,300	267
2009-09-30	543	551	536	541	5,900	270.50
2009-09-29	539	550	538	544	11,600	272
2009-09-28	544	551	524	547	22,200	273.50
2009-09-25	552	552	545	545	8,400	272.50
2009-09-24	550	559	549	553	15,300	276.50
2009-09-18	563	563	549	550	27,600	275
2009-09-17	554	556	538	554	30,500	277
2009-09-16	554	556	549	549	14,100	274.50
2009-09-15	550	555	550	551	7,800	275.50
2009-09-14	552	557	550	555	9,700	277.50
2009-09-11	556	562	553	554	20,700	277
2009-09-10	551	561	551	558	10,100	279
2009-09-09	552	559	551	556	12,900	278
2009-09-08	556	565	556	561	15,300	280.50
2009-09-07	557	562	553	556	14,800	278
2009-09-04	554	560	551	555	10,500	277.50
2009-09-03	555	563	553	555	7,400	277.50
2009-09-02	565	565	550	563	13,000	281.50
2009-09-01	571	571	567	568	6,200	284
2009-08-31	567	571	565	571	12,500	285.50
2009-08-28	567	573	566	569	13,400	284.50
2009-08-27	568	569	565	569	4,700	284.50
2009-08-26	570	571	568	571	17,300	285.50
2009-08-25	570	570	563	570	5,400	285
2009-08-24	570	571	567	571	12,300	285.50
2009-08-21	571	571	568	569	14,100	284.50
2009-08-20	563	570	563	570	15,400	285
2009-08-19	573	573	567	571	14,800	285.50
2009-08-18	560	576	560	576	8,500	288
2009-08-17	569	578	563	578	10,200	289
2009-08-14	570	582	565	569	13,300	284.50
2009-08-13	571	574	565	573	2,300	286.50
2009-08-12	583	583	568	571	6,200	285.50
2009-08-11	582	585	575	585	7,000	292.50
2009-08-10	580	584	570	584	9,100	292
2009-08-07	577	577	569	577	5,100	288.50
2009-08-06	576	587	558	577	13,300	288.50
2009-08-05	589	589	577	577	3,600	288.50
2009-08-04	595	595	583	590	5,900	295
2009-08-03	594	599	578	591	15,800	295.50
2009-07-31	572	577	568	577	18,200	288.50
2009-07-30	570	570	561	570	11,300	285
2009-07-29	559	570	559	570	10,500	285
2009-07-28	567	569	565	567	9,600	283.50
2009-07-27	568	569	565	567	8,400	283.50
2009-07-24	560	565	555	559	12,200	279.50
2009-07-23	561	569	556	562	16,100	281
2009-07-22	560	564	556	562	16,600	281
2009-07-21	558	561	558	559	7,700	279.50
2009-07-17	562	562	556	558	14,800	279
2009-07-16	549	562	549	558	11,900	279
2009-07-15	561	561	545	545	10,900	272.50
2009-07-14	554	560	543	549	11,100	274.50
2009-07-13	568	568	548	552	10,200	276
2009-07-10	567	577	556	568	25,200	284
2009-07-09	565	568	561	567	8,800	283.50
2009-07-08	561	572	561	571	13,700	285.50
2009-07-07	568	573	562	568	9,200	284
2009-07-06	565	567	556	566	11,600	283
2009-07-03	555	574	548	556	11,200	278
2009-07-02	550	564	547	559	21,100	279.50
2009-07-01	545	551	538	551	10,800	275.50
2009-06-30	544	545	536	545	4,500	272.50
2009-06-29	546	549	538	541	10,200	270.50
2009-06-26	554	554	545	546	8,100	273
2009-06-25	546	556	543	552	12,600	276
2009-06-24	556	558	553	553	5,600	276.50
2009-06-23	568	568	552	555	19,800	277.50
2009-06-22	557	570	550	563	47,700	281.50
2009-06-19	548	558	548	556	26,900	278
2009-06-18	544	548	542	547	10,700	273.50
2009-06-17	528	539	528	538	6,000	269
2009-06-16	538	538	527	528	13,700	264
2009-06-15	550	551	538	543	17,700	271.50
2009-06-12	546	547	542	542	18,700	271
2009-06-11	558	558	548	551	22,300	275.50
2009-06-10	557	559	552	558	19,000	279
2009-06-09	556	560	554	555	22,900	277.50
2009-06-08	547	557	546	556	6,700	278
2009-06-05	558	558	535	546	19,300	273
2009-06-04	555	557	555	556	3,400	278
2009-06-03	551	553	550	552	4,700	276
2009-06-02	551	554	544	553	5,600	276.50
2009-06-01	543	579	535	544	27,700	272
2009-05-29	544	544	533	534	9,200	267
2009-05-28	552	556	550	550	5,000	275
2009-05-27	567	567	555	555	5,600	277.50
2009-05-26	554	563	550	563	11,700	281.50
2009-05-25	540	557	540	554	7,900	277
2009-05-22	526	544	520	536	16,700	268
2009-05-21	520	532	520	525	13,500	262.50
2009-05-20	524	534	523	534	16,000	267
2009-05-19	523	534	522	534	11,500	267
2009-05-18	530	530	512	521	9,500	260.50
2009-05-15	525	531	522	524	10,200	262
2009-05-14	528	531	523	523	5,900	261.50
2009-05-13	528	536	528	528	3,100	264
2009-05-12	532	532	524	525	4,700	262.50
2009-05-11	528	528	524	525	3,700	262.50
2009-05-08	530	530	520	524	6,400	262
2009-05-07	533	534	522	522	4,200	261
2009-05-01	525	527	520	523	4,500	261.50
2009-04-30	524	531	521	525	7,200	262.50
2009-04-28	524	533	516	516	4,900	258
2009-04-27	543	543	518	519	9,300	259.50
2009-04-24	531	536	523	523	8,200	261.50
2009-04-23	523	536	520	526	15,800	263
2009-04-22	534	534	526	529	12,900	264.50
2009-04-21	552	558	535	544	6,400	272
2009-04-20	574	574	551	559	15,700	279.50
2009-04-17	559	571	558	571	9,000	285.50
2009-04-16	553	570	550	558	7,500	279
2009-04-15	551	557	540	550	6,900	275
2009-04-14	561	563	544	544	7,100	272
2009-04-13	567	577	561	562	7,700	281
2009-04-10	589	592	577	577	2,500	288.50
2009-04-09	576	591	568	589	9,100	294.50
2009-04-08	601	601	578	578	6,100	289
2009-04-07	613	619	607	619	6,300	309.50
2009-04-06	626	626	602	603	5,400	301.50
2009-04-03	615	615	591	607	3,600	303.50
2009-04-02	601	623	593	615	7,400	307.50
2009-04-01	602	602	585	596	4,400	298
2009-03-31	605	615	585	596	12,700	298
2009-03-30	643	644	600	608	54,900	304
2009-03-27	630	630	612	619	13,800	309.50
2009-03-26	629	647	620	630	6,300	315
2009-03-25	639	649	604	649	11,000	324.50
2009-03-24	616	660	606	649	11,800	324.50
2009-03-23	587	607	584	606	17,000	303
2009-03-19	579	586	561	582	17,800	291
2009-03-18	563	576	550	576	10,700	288
2009-03-17	547	563	543	555	12,200	277.50
2009-03-16	550	550	536	540	10,500	270
2009-03-13	522	536	522	533	22,100	266.50
2009-03-12	529	530	520	528	7,000	264
2009-03-11	529	529	512	516	4,500	258
2009-03-10	509	512	505	512	5,700	256
2009-03-09	487	502	482	500	4,600	250
2009-03-06	491	497	486	487	13,400	243.50
2009-03-05	491	492	485	491	12,700	245.50
2009-03-04	482	483	469	480	12,800	240
2009-03-03	489	491	482	489	7,100	244.50
2009-03-02	499	509	492	509	7,500	254.50
2009-02-27	507	515	505	515	6,200	257.50
2009-02-26	513	519	499	519	19,500	259.50
2009-02-25	525	535	511	523	9,100	261.50
2009-02-24	517	529	505	523	8,100	261.50
2009-02-23	555	555	505	517	22,400	258.50
2009-02-20	543	555	530	549	35,500	274.50
2009-02-19	583	583	555	573	21,200	286.50
2009-02-18	572	581	571	580	5,000	290
2009-02-17	579	579	566	571	8,300	285.50
2009-02-16	571	578	568	578	10,200	289
2009-02-13	569	573	561	570	6,500	285
2009-02-12	570	575	564	568	10,800	284
2009-02-10	578	583	565	566	5,900	283
2009-02-09	591	609	578	578	10,500	289
2009-02-06	589	598	588	590	15,000	295
2009-02-05	593	603	582	588	8,900	294
2009-02-04	591	594	586	592	7,400	296
2009-02-03	591	602	591	595	9,400	297.50
2009-02-02	598	598	590	591	5,900	295.50
2009-01-30	596	602	595	598	9,500	299
2009-01-29	630	630	589	595	12,600	297.50
2009-01-28	630	635	620	630	5,400	315
2009-01-27	631	642	614	629	11,100	314.50
2009-01-26	626	631	618	631	6,000	315.50
2009-01-23	652	653	625	626	12,100	313
2009-01-22	631	640	624	633	6,900	316.50
2009-01-21	612	629	612	620	3,000	310
2009-01-20	655	655	631	631	13,300	315.50
2009-01-19	655	655	641	655	7,100	327.50
2009-01-16	610	629	610	629	7,000	314.50
2009-01-15	605	616	604	607	8,600	303.50
2009-01-14	603	618	602	606	3,800	303
2009-01-13	591	609	587	603	6,800	301.50
2009-01-09	676	676	640	640	5,100	320
2009-01-08	675	675	652	661	4,100	330.50
2009-01-07	687	689	683	685	5,100	342.50
2009-01-06	697	697	677	686	3,500	343
2009-01-05	700	706	691	691	700	345.50

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

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 [2009年度]

9621 (株)建設技術研究所の時系列データ [2009年度]