9621 (株)建設技術研究所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	458	458	449	454	8,400	227
2010-12-29	449	458	445	458	22,600	229
2010-12-28	469	469	455	455	27,200	227.50
2010-12-27	477	480	467	477	24,500	238.50
2010-12-24	475	480	475	478	9,100	239
2010-12-22	481	482	479	480	30,500	240
2010-12-21	477	481	477	480	22,500	240
2010-12-20	475	477	472	475	35,000	237.50
2010-12-17	475	475	466	472	26,700	236
2010-12-16	468	475	461	474	15,700	237
2010-12-15	478	484	472	474	21,000	237
2010-12-14	481	482	471	477	34,500	238.50
2010-12-13	475	485	474	485	14,100	242.50
2010-12-10	478	480	472	479	61,000	239.50
2010-12-09	462	466	462	466	10,300	233
2010-12-08	461	466	460	465	21,500	232.50
2010-12-07	457	460	455	460	15,200	230
2010-12-06	451	455	444	454	26,000	227
2010-12-03	448	448	440	445	12,700	222.50
2010-12-02	453	453	445	445	15,400	222.50
2010-12-01	445	458	443	445	8,700	222.50
2010-11-30	448	451	445	445	24,200	222.50
2010-11-29	451	462	451	453	8,500	226.50
2010-11-26	456	462	451	451	17,600	225.50
2010-11-25	454	456	453	455	6,200	227.50
2010-11-24	450	457	450	454	10,100	227
2010-11-22	459	459	455	456	16,700	228
2010-11-19	459	459	453	459	29,900	229.50
2010-11-18	446	454	445	454	15,200	227
2010-11-17	441	446	438	446	9,800	223
2010-11-16	444	444	438	441	12,700	220.50
2010-11-15	440	445	439	444	7,200	222
2010-11-12	444	445	440	440	4,200	220
2010-11-11	435	446	435	444	10,500	222
2010-11-10	439	447	438	438	13,300	219
2010-11-09	438	448	438	444	8,400	222
2010-11-08	437	445	437	444	7,200	222
2010-11-05	436	447	429	436	26,100	218
2010-11-04	429	434	424	431	11,100	215.50
2010-11-02	430	430	420	428	7,300	214
2010-11-01	427	431	421	430	10,100	215
2010-10-29	421	427	419	419	15,300	209.50
2010-10-28	418	430	417	428	27,700	214
2010-10-27	426	429	425	426	8,500	213
2010-10-26	430	434	425	429	13,200	214.50
2010-10-25	437	439	431	431	7,400	215.50
2010-10-22	439	443	439	442	17,500	221
2010-10-21	437	439	433	439	9,700	219.50
2010-10-20	439	439	435	435	33,900	217.50
2010-10-19	430	439	429	437	10,300	218.50
2010-10-18	427	428	425	426	8,800	213
2010-10-15	430	434	426	426	9,200	213
2010-10-14	427	434	427	431	10,300	215.50
2010-10-13	433	433	432	432	4,100	216
2010-10-12	438	438	433	433	16,700	216.50
2010-10-08	435	439	435	436	5,600	218
2010-10-07	436	438	434	436	14,200	218
2010-10-06	438	438	434	436	10,300	218
2010-10-05	427	438	419	434	16,600	217
2010-10-04	435	437	431	433	6,600	216.50
2010-10-01	443	443	432	435	9,100	217.50
2010-09-30	446	450	434	441	12,600	220.50
2010-09-29	439	450	438	450	9,200	225
2010-09-28	439	441	433	438	20,200	219
2010-09-27	425	438	423	438	24,500	219
2010-09-24	415	426	413	426	28,500	213
2010-09-22	413	414	411	412	17,600	206
2010-09-21	417	418	411	412	15,200	206
2010-09-17	416	418	415	416	23,500	208
2010-09-16	414	415	412	413	8,400	206.50
2010-09-15	413	416	410	413	13,900	206.50
2010-09-14	417	417	411	413	5,000	206.50
2010-09-13	417	420	415	417	4,000	208.50
2010-09-10	421	424	414	417	25,200	208.50
2010-09-09	413	417	412	417	7,700	208.50
2010-09-08	410	411	410	410	4,800	205
2010-09-07	410	413	410	410	4,600	205
2010-09-06	404	411	404	410	3,100	205
2010-09-03	408	410	401	402	5,900	201
2010-09-02	411	412	408	410	3,500	205
2010-09-01	412	412	408	408	6,600	204
2010-08-31	412	412	408	408	8,200	204
2010-08-30	414	419	407	408	11,000	204
2010-08-27	406	415	405	415	7,000	207.50
2010-08-26	406	412	404	412	6,400	206
2010-08-25	406	407	403	407	9,900	203.50
2010-08-24	405	409	404	409	6,600	204.50
2010-08-23	415	415	408	409	12,800	204.50
2010-08-20	413	413	408	411	23,900	205.50
2010-08-19	408	413	406	413	13,700	206.50
2010-08-18	409	409	403	409	9,600	204.50
2010-08-17	397	404	397	401	5,600	200.50
2010-08-16	395	398	395	397	4,600	198.50
2010-08-13	392	396	391	395	6,000	197.50
2010-08-12	390	393	388	393	17,200	196.50
2010-08-11	405	405	398	399	6,400	199.50
2010-08-10	404	406	402	405	3,300	202.50
2010-08-09	406	414	406	408	4,500	204
2010-08-06	405	409	404	408	5,100	204
2010-08-05	410	410	407	409	3,900	204.50
2010-08-04	408	410	405	410	11,400	205
2010-08-03	408	410	406	408	10,400	204
2010-08-02	417	422	409	409	11,700	204.50
2010-07-30	406	417	401	417	19,500	208.50
2010-07-29	406	410	401	401	26,300	200.50
2010-07-28	402	405	400	405	14,300	202.50
2010-07-27	399	401	397	400	4,900	200
2010-07-26	404	404	397	397	5,600	198.50
2010-07-23	404	404	395	396	14,400	198
2010-07-22	390	399	390	396	7,900	198
2010-07-21	394	395	392	392	5,700	196
2010-07-20	395	396	392	393	19,100	196.50
2010-07-16	395	397	391	394	17,600	197
2010-07-15	400	400	397	397	7,300	198.50
2010-07-14	403	403	396	400	13,400	200
2010-07-13	405	405	392	395	23,200	197.50
2010-07-12	403	407	402	402	8,100	201
2010-07-09	402	405	401	402	26,000	201
2010-07-08	404	404	398	399	18,900	199.50
2010-07-07	399	399	396	396	5,100	198
2010-07-06	398	402	396	399	6,000	199.50
2010-07-05	401	403	397	398	6,000	199
2010-07-02	405	405	396	400	6,700	200
2010-07-01	400	402	395	398	11,200	199
2010-06-30	400	400	396	399	14,100	199.50
2010-06-29	406	406	400	403	6,200	201.50
2010-06-28	403	405	402	403	3,200	201.50
2010-06-25	405	405	400	402	11,500	201
2010-06-24	410	411	406	407	12,200	203.50
2010-06-23	423	424	407	409	32,800	204.50
2010-06-22	431	431	423	426	13,100	213
2010-06-21	418	434	418	429	12,400	214.50
2010-06-18	429	429	417	417	24,700	208.50
2010-06-17	417	424	415	421	20,100	210.50
2010-06-16	414	414	411	413	8,600	206.50
2010-06-15	406	409	406	407	7,200	203.50
2010-06-14	419	419	409	409	6,200	204.50
2010-06-11	424	424	411	411	50,000	205.50
2010-06-10	399	414	399	414	28,700	207
2010-06-09	398	399	395	399	20,700	199.50
2010-06-08	391	400	391	394	31,200	197
2010-06-07	406	407	397	399	53,900	199.50
2010-06-04	408	409	407	409	12,000	204.50
2010-06-03	408	411	405	407	88,700	203.50
2010-06-02	410	411	405	407	33,600	203.50
2010-06-01	408	408	407	408	17,700	204
2010-05-31	407	409	406	407	15,800	203.50
2010-05-28	409	415	405	407	34,000	203.50
2010-05-27	410	410	401	408	39,400	204
2010-05-26	424	424	408	410	34,800	205
2010-05-25	424	425	421	423	22,900	211.50
2010-05-24	428	431	423	425	29,300	212.50
2010-05-21	429	437	425	429	29,100	214.50
2010-05-20	450	450	439	444	30,200	222
2010-05-19	442	448	423	447	44,600	223.50
2010-05-18	446	448	442	444	20,300	222
2010-05-17	450	451	443	444	28,400	222
2010-05-14	458	458	451	451	27,700	225.50
2010-05-13	468	468	452	458	76,500	229
2010-05-12	471	477	465	467	27,200	233.50
2010-05-11	475	482	466	468	25,800	234
2010-05-10	470	470	465	469	16,500	234.50
2010-05-07	472	473	462	463	27,800	231.50
2010-05-06	486	486	476	480	22,600	240
2010-04-30	507	508	487	492	29,100	246
2010-04-28	500	500	480	485	27,400	242.50
2010-04-27	512	512	499	500	14,000	250
2010-04-26	509	514	509	511	13,400	255.50
2010-04-23	510	510	504	505	21,200	252.50
2010-04-22	506	509	501	508	8,700	254
2010-04-21	508	509	507	508	9,400	254
2010-04-20	500	506	500	505	20,600	252.50
2010-04-19	501	509	494	507	14,100	253.50
2010-04-16	515	515	504	508	11,600	254
2010-04-15	503	514	503	511	11,700	255.50
2010-04-14	513	513	500	500	17,600	250
2010-04-13	514	514	506	507	8,500	253.50
2010-04-12	511	515	506	510	10,300	255
2010-04-09	501	510	499	503	12,800	251.50
2010-04-08	499	511	497	503	25,800	251.50
2010-04-07	503	511	497	505	30,200	252.50
2010-04-06	505	506	493	497	15,200	248.50
2010-04-05	500	500	498	500	9,200	250
2010-04-02	503	503	497	499	8,900	249.50
2010-04-01	498	503	495	495	15,100	247.50
2010-03-31	494	495	490	495	13,200	247.50
2010-03-30	489	495	481	494	20,300	247
2010-03-29	493	493	482	490	70,800	245
2010-03-26	467	478	465	477	19,600	238.50
2010-03-25	468	472	464	464	33,600	232
2010-03-24	471	476	461	476	29,800	238
2010-03-23	476	476	471	471	20,200	235.50
2010-03-19	476	477	475	475	27,900	237.50
2010-03-18	472	478	471	473	25,400	236.50
2010-03-17	477	477	470	476	14,100	238
2010-03-16	477	477	472	473	5,800	236.50
2010-03-15	479	479	475	477	9,400	238.50
2010-03-12	472	478	462	478	17,500	239
2010-03-11	474	476	473	474	6,000	237
2010-03-10	476	478	470	470	10,900	235
2010-03-09	477	481	475	476	16,600	238
2010-03-08	479	480	478	478	6,400	239
2010-03-05	475	479	470	479	13,000	239.50
2010-03-04	474	476	470	470	8,800	235
2010-03-03	474	476	471	472	9,700	236
2010-03-02	473	474	470	474	6,800	237
2010-03-01	473	474	466	470	10,100	235
2010-02-26	457	471	447	466	17,100	233
2010-02-25	475	476	461	461	11,000	230.50
2010-02-24	470	470	461	468	10,800	234
2010-02-23	473	475	464	470	17,300	235
2010-02-22	465	474	458	474	27,600	237
2010-02-19	472	472	447	456	29,100	228
2010-02-18	459	478	450	472	17,500	236
2010-02-17	444	452	443	452	9,300	226
2010-02-16	441	442	440	440	2,500	220
2010-02-15	445	447	441	441	6,000	220.50
2010-02-12	438	444	438	442	7,300	221
2010-02-10	438	440	438	439	6,500	219.50
2010-02-09	438	441	438	438	9,500	219
2010-02-08	439	441	438	439	2,900	219.50
2010-02-05	447	457	437	437	13,600	218.50
2010-02-04	447	448	443	448	6,400	224
2010-02-03	448	455	441	451	17,700	225.50
2010-02-02	441	445	441	441	7,800	220.50
2010-02-01	450	450	437	447	10,800	223.50
2010-01-29	455	455	450	450	7,700	225
2010-01-28	459	459	452	455	5,000	227.50
2010-01-27	455	457	451	451	4,300	225.50
2010-01-26	472	472	452	455	15,300	227.50
2010-01-25	450	472	447	471	22,500	235.50
2010-01-22	476	476	459	461	16,200	230.50
2010-01-21	480	481	476	479	15,800	239.50
2010-01-20	480	480	476	480	17,200	240
2010-01-19	470	485	467	480	57,700	240
2010-01-18	463	463	454	462	20,200	231
2010-01-15	464	464	456	461	13,900	230.50
2010-01-14	467	467	453	464	14,800	232
2010-01-13	461	467	458	459	11,100	229.50
2010-01-12	464	472	455	461	19,900	230.50
2010-01-08	462	462	455	461	7,900	230.50
2010-01-07	463	466	458	466	19,100	233
2010-01-06	467	467	458	463	10,300	231.50
2010-01-05	477	477	457	462	7,900	231
2010-01-04	463	467	462	467	4,800	233.50

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 [2010年度]

9621 (株)建設技術研究所の時系列データ [2010年度]