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 | 463 |
| 2009-12-29 | 460 | 464 | 453 | 462 | 20,400 | 462 |
| 2009-12-28 | 472 | 473 | 445 | 466 | 51,900 | 466 |
| 2009-12-25 | 482 | 487 | 482 | 486 | 24,600 | 486 |
| 2009-12-24 | 480 | 488 | 480 | 487 | 18,900 | 487 |
| 2009-12-22 | 491 | 495 | 478 | 478 | 31,900 | 478 |
| 2009-12-21 | 475 | 484 | 471 | 482 | 21,800 | 482 |
| 2009-12-18 | 495 | 495 | 474 | 480 | 38,300 | 480 |
| 2009-12-17 | 482 | 494 | 475 | 494 | 17,500 | 494 |
| 2009-12-16 | 489 | 489 | 475 | 482 | 17,100 | 482 |
| 2009-12-15 | 474 | 476 | 466 | 471 | 11,300 | 471 |
| 2009-12-14 | 475 | 476 | 462 | 469 | 28,700 | 469 |
| 2009-12-11 | 457 | 490 | 455 | 482 | 72,600 | 482 |
| 2009-12-10 | 437 | 455 | 432 | 449 | 46,000 | 449 |
| 2009-12-09 | 428 | 440 | 426 | 431 | 37,300 | 431 |
| 2009-12-08 | 436 | 437 | 426 | 426 | 45,900 | 426 |
| 2009-12-07 | 429 | 446 | 429 | 432 | 41,800 | 432 |
| 2009-12-04 | 441 | 442 | 424 | 425 | 61,700 | 425 |
| 2009-12-03 | 442 | 442 | 431 | 438 | 59,200 | 438 |
| 2009-12-02 | 450 | 452 | 438 | 443 | 22,500 | 443 |
| 2009-12-01 | 447 | 454 | 441 | 454 | 20,600 | 454 |
| 2009-11-30 | 437 | 449 | 431 | 446 | 25,700 | 446 |
| 2009-11-27 | 446 | 446 | 435 | 439 | 7,400 | 439 |
| 2009-11-26 | 448 | 453 | 440 | 446 | 23,500 | 446 |
| 2009-11-25 | 449 | 450 | 444 | 449 | 8,300 | 449 |
| 2009-11-24 | 459 | 459 | 446 | 450 | 14,500 | 450 |
| 2009-11-20 | 458 | 460 | 450 | 459 | 27,000 | 459 |
| 2009-11-19 | 459 | 463 | 447 | 453 | 27,300 | 453 |
| 2009-11-18 | 466 | 466 | 459 | 459 | 14,000 | 459 |
| 2009-11-17 | 460 | 465 | 451 | 462 | 13,300 | 462 |
| 2009-11-16 | 457 | 458 | 455 | 456 | 11,300 | 456 |
| 2009-11-13 | 468 | 470 | 455 | 458 | 22,400 | 458 |
| 2009-11-12 | 479 | 479 | 461 | 468 | 15,100 | 468 |
| 2009-11-11 | 486 | 491 | 479 | 479 | 11,200 | 479 |
| 2009-11-10 | 493 | 495 | 484 | 484 | 15,000 | 484 |
| 2009-11-09 | 490 | 499 | 482 | 488 | 32,400 | 488 |
| 2009-11-06 | 498 | 498 | 492 | 492 | 6,600 | 492 |
| 2009-11-05 | 499 | 499 | 494 | 498 | 9,100 | 498 |
| 2009-11-04 | 496 | 498 | 493 | 498 | 4,500 | 498 |
| 2009-11-02 | 499 | 499 | 495 | 496 | 10,100 | 496 |
| 2009-10-30 | 499 | 499 | 492 | 499 | 32,200 | 499 |
| 2009-10-29 | 494 | 498 | 491 | 494 | 15,100 | 494 |
| 2009-10-28 | 506 | 506 | 495 | 496 | 12,500 | 496 |
| 2009-10-27 | 508 | 508 | 500 | 501 | 15,700 | 501 |
| 2009-10-26 | 510 | 523 | 510 | 517 | 11,600 | 517 |
| 2009-10-23 | 532 | 532 | 505 | 508 | 23,500 | 508 |
| 2009-10-22 | 504 | 527 | 504 | 527 | 21,900 | 527 |
| 2009-10-21 | 506 | 511 | 505 | 507 | 26,100 | 507 |
| 2009-10-20 | 516 | 516 | 501 | 504 | 36,700 | 504 |
| 2009-10-19 | 506 | 514 | 505 | 514 | 18,300 | 514 |
| 2009-10-16 | 520 | 520 | 500 | 506 | 41,400 | 506 |
| 2009-10-15 | 526 | 528 | 513 | 517 | 29,200 | 517 |
| 2009-10-14 | 533 | 533 | 526 | 527 | 18,900 | 527 |
| 2009-10-13 | 539 | 539 | 529 | 530 | 20,400 | 530 |
| 2009-10-09 | 549 | 550 | 528 | 545 | 8,400 | 545 |
| 2009-10-08 | 540 | 557 | 536 | 550 | 11,200 | 550 |
| 2009-10-07 | 526 | 555 | 526 | 553 | 13,400 | 553 |
| 2009-10-06 | 533 | 543 | 525 | 526 | 24,100 | 526 |
| 2009-10-05 | 520 | 544 | 516 | 544 | 22,200 | 544 |
| 2009-10-02 | 533 | 533 | 515 | 525 | 11,300 | 525 |
| 2009-10-01 | 541 | 547 | 528 | 534 | 8,300 | 534 |
| 2009-09-30 | 543 | 551 | 536 | 541 | 5,900 | 541 |
| 2009-09-29 | 539 | 550 | 538 | 544 | 11,600 | 544 |
| 2009-09-28 | 544 | 551 | 524 | 547 | 22,200 | 547 |
| 2009-09-25 | 552 | 552 | 545 | 545 | 8,400 | 545 |
| 2009-09-24 | 550 | 559 | 549 | 553 | 15,300 | 553 |
| 2009-09-18 | 563 | 563 | 549 | 550 | 27,600 | 550 |
| 2009-09-17 | 554 | 556 | 538 | 554 | 30,500 | 554 |
| 2009-09-16 | 554 | 556 | 549 | 549 | 14,100 | 549 |
| 2009-09-15 | 550 | 555 | 550 | 551 | 7,800 | 551 |
| 2009-09-14 | 552 | 557 | 550 | 555 | 9,700 | 555 |
| 2009-09-11 | 556 | 562 | 553 | 554 | 20,700 | 554 |
| 2009-09-10 | 551 | 561 | 551 | 558 | 10,100 | 558 |
| 2009-09-09 | 552 | 559 | 551 | 556 | 12,900 | 556 |
| 2009-09-08 | 556 | 565 | 556 | 561 | 15,300 | 561 |
| 2009-09-07 | 557 | 562 | 553 | 556 | 14,800 | 556 |
| 2009-09-04 | 554 | 560 | 551 | 555 | 10,500 | 555 |
| 2009-09-03 | 555 | 563 | 553 | 555 | 7,400 | 555 |
| 2009-09-02 | 565 | 565 | 550 | 563 | 13,000 | 563 |
| 2009-09-01 | 571 | 571 | 567 | 568 | 6,200 | 568 |
| 2009-08-31 | 567 | 571 | 565 | 571 | 12,500 | 571 |
| 2009-08-28 | 567 | 573 | 566 | 569 | 13,400 | 569 |
| 2009-08-27 | 568 | 569 | 565 | 569 | 4,700 | 569 |
| 2009-08-26 | 570 | 571 | 568 | 571 | 17,300 | 571 |
| 2009-08-25 | 570 | 570 | 563 | 570 | 5,400 | 570 |
| 2009-08-24 | 570 | 571 | 567 | 571 | 12,300 | 571 |
| 2009-08-21 | 571 | 571 | 568 | 569 | 14,100 | 569 |
| 2009-08-20 | 563 | 570 | 563 | 570 | 15,400 | 570 |
| 2009-08-19 | 573 | 573 | 567 | 571 | 14,800 | 571 |
| 2009-08-18 | 560 | 576 | 560 | 576 | 8,500 | 576 |
| 2009-08-17 | 569 | 578 | 563 | 578 | 10,200 | 578 |
| 2009-08-14 | 570 | 582 | 565 | 569 | 13,300 | 569 |
| 2009-08-13 | 571 | 574 | 565 | 573 | 2,300 | 573 |
| 2009-08-12 | 583 | 583 | 568 | 571 | 6,200 | 571 |
| 2009-08-11 | 582 | 585 | 575 | 585 | 7,000 | 585 |
| 2009-08-10 | 580 | 584 | 570 | 584 | 9,100 | 584 |
| 2009-08-07 | 577 | 577 | 569 | 577 | 5,100 | 577 |
| 2009-08-06 | 576 | 587 | 558 | 577 | 13,300 | 577 |
| 2009-08-05 | 589 | 589 | 577 | 577 | 3,600 | 577 |
| 2009-08-04 | 595 | 595 | 583 | 590 | 5,900 | 590 |
| 2009-08-03 | 594 | 599 | 578 | 591 | 15,800 | 591 |
| 2009-07-31 | 572 | 577 | 568 | 577 | 18,200 | 577 |
| 2009-07-30 | 570 | 570 | 561 | 570 | 11,300 | 570 |
| 2009-07-29 | 559 | 570 | 559 | 570 | 10,500 | 570 |
| 2009-07-28 | 567 | 569 | 565 | 567 | 9,600 | 567 |
| 2009-07-27 | 568 | 569 | 565 | 567 | 8,400 | 567 |
| 2009-07-24 | 560 | 565 | 555 | 559 | 12,200 | 559 |
| 2009-07-23 | 561 | 569 | 556 | 562 | 16,100 | 562 |
| 2009-07-22 | 560 | 564 | 556 | 562 | 16,600 | 562 |
| 2009-07-21 | 558 | 561 | 558 | 559 | 7,700 | 559 |
| 2009-07-17 | 562 | 562 | 556 | 558 | 14,800 | 558 |
| 2009-07-16 | 549 | 562 | 549 | 558 | 11,900 | 558 |
| 2009-07-15 | 561 | 561 | 545 | 545 | 10,900 | 545 |
| 2009-07-14 | 554 | 560 | 543 | 549 | 11,100 | 549 |
| 2009-07-13 | 568 | 568 | 548 | 552 | 10,200 | 552 |
| 2009-07-10 | 567 | 577 | 556 | 568 | 25,200 | 568 |
| 2009-07-09 | 565 | 568 | 561 | 567 | 8,800 | 567 |
| 2009-07-08 | 561 | 572 | 561 | 571 | 13,700 | 571 |
| 2009-07-07 | 568 | 573 | 562 | 568 | 9,200 | 568 |
| 2009-07-06 | 565 | 567 | 556 | 566 | 11,600 | 566 |
| 2009-07-03 | 555 | 574 | 548 | 556 | 11,200 | 556 |
| 2009-07-02 | 550 | 564 | 547 | 559 | 21,100 | 559 |
| 2009-07-01 | 545 | 551 | 538 | 551 | 10,800 | 551 |
| 2009-06-30 | 544 | 545 | 536 | 545 | 4,500 | 545 |
| 2009-06-29 | 546 | 549 | 538 | 541 | 10,200 | 541 |
| 2009-06-26 | 554 | 554 | 545 | 546 | 8,100 | 546 |
| 2009-06-25 | 546 | 556 | 543 | 552 | 12,600 | 552 |
| 2009-06-24 | 556 | 558 | 553 | 553 | 5,600 | 553 |
| 2009-06-23 | 568 | 568 | 552 | 555 | 19,800 | 555 |
| 2009-06-22 | 557 | 570 | 550 | 563 | 47,700 | 563 |
| 2009-06-19 | 548 | 558 | 548 | 556 | 26,900 | 556 |
| 2009-06-18 | 544 | 548 | 542 | 547 | 10,700 | 547 |
| 2009-06-17 | 528 | 539 | 528 | 538 | 6,000 | 538 |
| 2009-06-16 | 538 | 538 | 527 | 528 | 13,700 | 528 |
| 2009-06-15 | 550 | 551 | 538 | 543 | 17,700 | 543 |
| 2009-06-12 | 546 | 547 | 542 | 542 | 18,700 | 542 |
| 2009-06-11 | 558 | 558 | 548 | 551 | 22,300 | 551 |
| 2009-06-10 | 557 | 559 | 552 | 558 | 19,000 | 558 |
| 2009-06-09 | 556 | 560 | 554 | 555 | 22,900 | 555 |
| 2009-06-08 | 547 | 557 | 546 | 556 | 6,700 | 556 |
| 2009-06-05 | 558 | 558 | 535 | 546 | 19,300 | 546 |
| 2009-06-04 | 555 | 557 | 555 | 556 | 3,400 | 556 |
| 2009-06-03 | 551 | 553 | 550 | 552 | 4,700 | 552 |
| 2009-06-02 | 551 | 554 | 544 | 553 | 5,600 | 553 |
| 2009-06-01 | 543 | 579 | 535 | 544 | 27,700 | 544 |
| 2009-05-29 | 544 | 544 | 533 | 534 | 9,200 | 534 |
| 2009-05-28 | 552 | 556 | 550 | 550 | 5,000 | 550 |
| 2009-05-27 | 567 | 567 | 555 | 555 | 5,600 | 555 |
| 2009-05-26 | 554 | 563 | 550 | 563 | 11,700 | 563 |
| 2009-05-25 | 540 | 557 | 540 | 554 | 7,900 | 554 |
| 2009-05-22 | 526 | 544 | 520 | 536 | 16,700 | 536 |
| 2009-05-21 | 520 | 532 | 520 | 525 | 13,500 | 525 |
| 2009-05-20 | 524 | 534 | 523 | 534 | 16,000 | 534 |
| 2009-05-19 | 523 | 534 | 522 | 534 | 11,500 | 534 |
| 2009-05-18 | 530 | 530 | 512 | 521 | 9,500 | 521 |
| 2009-05-15 | 525 | 531 | 522 | 524 | 10,200 | 524 |
| 2009-05-14 | 528 | 531 | 523 | 523 | 5,900 | 523 |
| 2009-05-13 | 528 | 536 | 528 | 528 | 3,100 | 528 |
| 2009-05-12 | 532 | 532 | 524 | 525 | 4,700 | 525 |
| 2009-05-11 | 528 | 528 | 524 | 525 | 3,700 | 525 |
| 2009-05-08 | 530 | 530 | 520 | 524 | 6,400 | 524 |
| 2009-05-07 | 533 | 534 | 522 | 522 | 4,200 | 522 |
| 2009-05-01 | 525 | 527 | 520 | 523 | 4,500 | 523 |
| 2009-04-30 | 524 | 531 | 521 | 525 | 7,200 | 525 |
| 2009-04-28 | 524 | 533 | 516 | 516 | 4,900 | 516 |
| 2009-04-27 | 543 | 543 | 518 | 519 | 9,300 | 519 |
| 2009-04-24 | 531 | 536 | 523 | 523 | 8,200 | 523 |
| 2009-04-23 | 523 | 536 | 520 | 526 | 15,800 | 526 |
| 2009-04-22 | 534 | 534 | 526 | 529 | 12,900 | 529 |
| 2009-04-21 | 552 | 558 | 535 | 544 | 6,400 | 544 |
| 2009-04-20 | 574 | 574 | 551 | 559 | 15,700 | 559 |
| 2009-04-17 | 559 | 571 | 558 | 571 | 9,000 | 571 |
| 2009-04-16 | 553 | 570 | 550 | 558 | 7,500 | 558 |
| 2009-04-15 | 551 | 557 | 540 | 550 | 6,900 | 550 |
| 2009-04-14 | 561 | 563 | 544 | 544 | 7,100 | 544 |
| 2009-04-13 | 567 | 577 | 561 | 562 | 7,700 | 562 |
| 2009-04-10 | 589 | 592 | 577 | 577 | 2,500 | 577 |
| 2009-04-09 | 576 | 591 | 568 | 589 | 9,100 | 589 |
| 2009-04-08 | 601 | 601 | 578 | 578 | 6,100 | 578 |
| 2009-04-07 | 613 | 619 | 607 | 619 | 6,300 | 619 |
| 2009-04-06 | 626 | 626 | 602 | 603 | 5,400 | 603 |
| 2009-04-03 | 615 | 615 | 591 | 607 | 3,600 | 607 |
| 2009-04-02 | 601 | 623 | 593 | 615 | 7,400 | 615 |
| 2009-04-01 | 602 | 602 | 585 | 596 | 4,400 | 596 |
| 2009-03-31 | 605 | 615 | 585 | 596 | 12,700 | 596 |
| 2009-03-30 | 643 | 644 | 600 | 608 | 54,900 | 608 |
| 2009-03-27 | 630 | 630 | 612 | 619 | 13,800 | 619 |
| 2009-03-26 | 629 | 647 | 620 | 630 | 6,300 | 630 |
| 2009-03-25 | 639 | 649 | 604 | 649 | 11,000 | 649 |
| 2009-03-24 | 616 | 660 | 606 | 649 | 11,800 | 649 |
| 2009-03-23 | 587 | 607 | 584 | 606 | 17,000 | 606 |
| 2009-03-19 | 579 | 586 | 561 | 582 | 17,800 | 582 |
| 2009-03-18 | 563 | 576 | 550 | 576 | 10,700 | 576 |
| 2009-03-17 | 547 | 563 | 543 | 555 | 12,200 | 555 |
| 2009-03-16 | 550 | 550 | 536 | 540 | 10,500 | 540 |
| 2009-03-13 | 522 | 536 | 522 | 533 | 22,100 | 533 |
| 2009-03-12 | 529 | 530 | 520 | 528 | 7,000 | 528 |
| 2009-03-11 | 529 | 529 | 512 | 516 | 4,500 | 516 |
| 2009-03-10 | 509 | 512 | 505 | 512 | 5,700 | 512 |
| 2009-03-09 | 487 | 502 | 482 | 500 | 4,600 | 500 |
| 2009-03-06 | 491 | 497 | 486 | 487 | 13,400 | 487 |
| 2009-03-05 | 491 | 492 | 485 | 491 | 12,700 | 491 |
| 2009-03-04 | 482 | 483 | 469 | 480 | 12,800 | 480 |
| 2009-03-03 | 489 | 491 | 482 | 489 | 7,100 | 489 |
| 2009-03-02 | 499 | 509 | 492 | 509 | 7,500 | 509 |
| 2009-02-27 | 507 | 515 | 505 | 515 | 6,200 | 515 |
| 2009-02-26 | 513 | 519 | 499 | 519 | 19,500 | 519 |
| 2009-02-25 | 525 | 535 | 511 | 523 | 9,100 | 523 |
| 2009-02-24 | 517 | 529 | 505 | 523 | 8,100 | 523 |
| 2009-02-23 | 555 | 555 | 505 | 517 | 22,400 | 517 |
| 2009-02-20 | 543 | 555 | 530 | 549 | 35,500 | 549 |
| 2009-02-19 | 583 | 583 | 555 | 573 | 21,200 | 573 |
| 2009-02-18 | 572 | 581 | 571 | 580 | 5,000 | 580 |
| 2009-02-17 | 579 | 579 | 566 | 571 | 8,300 | 571 |
| 2009-02-16 | 571 | 578 | 568 | 578 | 10,200 | 578 |
| 2009-02-13 | 569 | 573 | 561 | 570 | 6,500 | 570 |
| 2009-02-12 | 570 | 575 | 564 | 568 | 10,800 | 568 |
| 2009-02-10 | 578 | 583 | 565 | 566 | 5,900 | 566 |
| 2009-02-09 | 591 | 609 | 578 | 578 | 10,500 | 578 |
| 2009-02-06 | 589 | 598 | 588 | 590 | 15,000 | 590 |
| 2009-02-05 | 593 | 603 | 582 | 588 | 8,900 | 588 |
| 2009-02-04 | 591 | 594 | 586 | 592 | 7,400 | 592 |
| 2009-02-03 | 591 | 602 | 591 | 595 | 9,400 | 595 |
| 2009-02-02 | 598 | 598 | 590 | 591 | 5,900 | 591 |
| 2009-01-30 | 596 | 602 | 595 | 598 | 9,500 | 598 |
| 2009-01-29 | 630 | 630 | 589 | 595 | 12,600 | 595 |
| 2009-01-28 | 630 | 635 | 620 | 630 | 5,400 | 630 |
| 2009-01-27 | 631 | 642 | 614 | 629 | 11,100 | 629 |
| 2009-01-26 | 626 | 631 | 618 | 631 | 6,000 | 631 |
| 2009-01-23 | 652 | 653 | 625 | 626 | 12,100 | 626 |
| 2009-01-22 | 631 | 640 | 624 | 633 | 6,900 | 633 |
| 2009-01-21 | 612 | 629 | 612 | 620 | 3,000 | 620 |
| 2009-01-20 | 655 | 655 | 631 | 631 | 13,300 | 631 |
| 2009-01-19 | 655 | 655 | 641 | 655 | 7,100 | 655 |
| 2009-01-16 | 610 | 629 | 610 | 629 | 7,000 | 629 |
| 2009-01-15 | 605 | 616 | 604 | 607 | 8,600 | 607 |
| 2009-01-14 | 603 | 618 | 602 | 606 | 3,800 | 606 |
| 2009-01-13 | 591 | 609 | 587 | 603 | 6,800 | 603 |
| 2009-01-09 | 676 | 676 | 640 | 640 | 5,100 | 640 |
| 2009-01-08 | 675 | 675 | 652 | 661 | 4,100 | 661 |
| 2009-01-07 | 687 | 689 | 683 | 685 | 5,100 | 685 |
| 2009-01-06 | 697 | 697 | 677 | 686 | 3,500 | 686 |
| 2009-01-05 | 700 | 706 | 691 | 691 | 700 | 691 |
分割・併合履歴 ： [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
