9621 (株)建設技術研究所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	523	525	521	525	2,200	262.50
2011-12-29	527	528	516	516	3,900	258
2011-12-28	537	540	527	527	7,300	263.50
2011-12-27	550	551	547	547	11,100	273.50
2011-12-26	545	551	545	547	10,700	273.50
2011-12-22	540	545	537	545	11,800	272.50
2011-12-21	535	546	535	539	11,200	269.50
2011-12-20	530	538	530	537	19,500	268.50
2011-12-19	525	530	525	530	11,900	265
2011-12-16	525	529	524	525	9,100	262.50
2011-12-15	525	526	521	525	7,900	262.50
2011-12-14	525	527	523	523	9,800	261.50
2011-12-13	520	525	520	524	5,700	262
2011-12-12	521	526	520	520	26,400	260
2011-12-09	527	527	521	526	39,700	263
2011-12-08	521	527	521	522	9,300	261
2011-12-07	520	528	518	523	15,600	261.50
2011-12-06	522	525	520	521	10,700	260.50
2011-12-05	522	525	520	521	13,400	260.50
2011-12-02	531	531	522	522	5,500	261
2011-12-01	520	523	516	523	7,700	261.50
2011-11-30	527	527	511	513	5,200	256.50
2011-11-29	520	527	510	527	15,700	263.50
2011-11-28	525	532	510	517	10,900	258.50
2011-11-25	539	539	527	527	7,200	263.50
2011-11-24	530	540	522	540	8,400	270
2011-11-22	532	550	529	549	13,100	274.50
2011-11-21	538	542	538	542	10,200	271
2011-11-18	539	539	528	536	21,000	268
2011-11-17	529	540	525	540	12,100	270
2011-11-16	538	540	522	531	10,700	265.50
2011-11-15	524	543	524	536	6,100	268
2011-11-14	542	543	528	528	5,800	264
2011-11-11	522	534	522	534	5,600	267
2011-11-10	526	537	520	527	7,800	263.50
2011-11-09	520	546	520	544	11,400	272
2011-11-08	560	560	506	520	36,200	260
2011-11-07	556	560	550	560	10,900	280
2011-11-04	551	553	537	553	9,300	276.50
2011-11-02	530	542	530	541	8,700	270.50
2011-11-01	545	545	533	539	11,600	269.50
2011-10-31	545	555	545	545	9,700	272.50
2011-10-28	550	560	550	555	16,400	277.50
2011-10-27	549	550	541	550	6,600	275
2011-10-26	539	550	536	550	13,400	275
2011-10-25	560	560	535	539	12,500	269.50
2011-10-24	564	564	550	550	5,600	275
2011-10-21	563	564	558	562	8,800	281
2011-10-20	558	559	546	559	16,200	279.50
2011-10-19	545	555	545	555	6,800	277.50
2011-10-18	553	557	533	543	9,900	271.50
2011-10-17	566	568	561	568	6,600	284
2011-10-14	564	568	550	555	5,500	277.50
2011-10-13	560	568	554	568	9,700	284
2011-10-12	550	558	535	558	10,800	279
2011-10-11	546	566	546	550	7,200	275
2011-10-07	545	549	542	546	6,900	273
2011-10-06	529	544	529	538	8,300	269
2011-10-05	551	551	531	531	15,500	265.50
2011-10-04	550	570	549	570	9,400	285
2011-10-03	570	573	560	561	20,400	280.50
2011-09-30	564	567	540	550	11,700	275
2011-09-29	542	560	542	560	14,200	280
2011-09-28	531	558	531	550	14,100	275
2011-09-27	530	531	520	531	10,600	265.50
2011-09-26	542	545	519	520	9,100	260
2011-09-22	549	549	529	542	18,500	271
2011-09-21	543	550	543	547	9,600	273.50
2011-09-20	564	564	543	543	17,700	271.50
2011-09-16	529	564	527	564	11,200	282
2011-09-15	512	528	512	528	7,700	264
2011-09-14	514	518	508	508	9,100	254
2011-09-13	520	521	511	514	10,800	257
2011-09-12	532	534	522	523	6,100	261.50
2011-09-09	537	545	535	542	17,700	271
2011-09-08	545	547	527	536	5,900	268
2011-09-07	534	545	533	544	6,600	272
2011-09-06	544	544	528	533	12,800	266.50
2011-09-05	556	556	537	546	3,400	273
2011-09-02	553	555	539	555	6,000	277.50
2011-09-01	555	560	555	557	9,200	278.50
2011-08-31	563	564	553	560	9,700	280
2011-08-30	556	564	556	559	21,100	279.50
2011-08-29	539	552	536	551	14,500	275.50
2011-08-26	540	541	535	539	8,700	269.50
2011-08-25	544	549	532	537	12,600	268.50
2011-08-24	556	556	537	540	12,000	270
2011-08-23	553	558	548	552	22,100	276
2011-08-22	538	550	538	549	15,600	274.50
2011-08-19	533	547	527	543	28,000	271.50
2011-08-18	544	544	528	543	18,100	271.50
2011-08-17	529	542	529	540	9,200	270
2011-08-16	535	539	531	535	12,500	267.50
2011-08-15	541	544	532	540	20,800	270
2011-08-12	519	526	513	521	14,600	260.50
2011-08-11	494	514	494	514	11,000	257
2011-08-10	489	504	489	504	13,800	252
2011-08-09	475	485	470	485	17,300	242.50
2011-08-08	490	500	490	490	24,800	245
2011-08-05	491	501	489	497	18,200	248.50
2011-08-04	501	514	500	511	13,000	255.50
2011-08-03	501	506	501	501	11,800	250.50
2011-08-02	510	510	505	510	5,200	255
2011-08-01	507	518	507	513	8,400	256.50
2011-07-29	533	533	505	509	12,900	254.50
2011-07-28	536	539	529	539	18,000	269.50
2011-07-27	553	553	540	545	13,300	272.50
2011-07-26	542	556	522	553	8,500	276.50
2011-07-25	550	554	550	550	5,200	275
2011-07-22	557	558	555	558	15,400	279
2011-07-21	546	555	540	555	15,500	277.50
2011-07-20	551	552	550	551	17,000	275.50
2011-07-19	543	554	543	553	17,800	276.50
2011-07-15	548	550	536	549	10,700	274.50
2011-07-14	539	555	539	548	17,900	274
2011-07-13	535	547	535	547	15,900	273.50
2011-07-12	529	535	526	535	10,500	267.50
2011-07-11	520	533	520	530	10,700	265
2011-07-08	525	525	520	520	7,800	260
2011-07-07	517	525	516	524	9,200	262
2011-07-06	519	519	512	516	10,100	258
2011-07-05	527	531	512	520	7,100	260
2011-07-04	545	545	526	527	12,300	263.50
2011-07-01	533	545	533	535	16,100	267.50
2011-06-30	533	545	526	526	18,700	263
2011-06-29	539	539	529	536	6,400	268
2011-06-28	528	535	528	529	3,800	264.50
2011-06-27	539	539	530	531	9,000	265.50
2011-06-24	530	539	525	539	11,500	269.50
2011-06-23	528	530	517	525	12,500	262.50
2011-06-22	514	530	514	530	12,000	265
2011-06-21	515	518	507	518	8,500	259
2011-06-20	516	516	512	515	11,900	257.50
2011-06-17	525	525	506	516	13,900	258
2011-06-16	524	527	520	520	7,800	260
2011-06-15	521	535	515	530	16,300	265
2011-06-14	516	524	515	520	14,100	260
2011-06-13	519	531	515	520	17,200	260
2011-06-10	514	530	509	524	73,300	262
2011-06-09	485	501	485	499	26,100	249.50
2011-06-08	478	488	477	485	9,200	242.50
2011-06-07	477	484	475	481	13,300	240.50
2011-06-06	485	485	470	474	19,100	237
2011-06-03	491	496	487	487	13,200	243.50
2011-06-02	486	499	486	491	21,500	245.50
2011-06-01	511	513	498	501	16,600	250.50
2011-05-31	490	509	490	506	34,100	253
2011-05-30	484	486	476	486	27,900	243
2011-05-27	496	496	484	485	29,700	242.50
2011-05-26	498	510	496	497	16,400	248.50
2011-05-25	501	505	496	502	16,400	251
2011-05-24	500	512	500	505	20,500	252.50
2011-05-23	522	522	505	508	34,400	254
2011-05-20	532	541	525	527	47,700	263.50
2011-05-19	548	557	536	541	24,400	270.50
2011-05-18	535	546	531	546	25,000	273
2011-05-17	535	537	523	536	38,600	268
2011-05-16	546	547	536	540	37,500	270
2011-05-13	555	557	545	554	41,800	277
2011-05-12	563	569	557	557	18,800	278.50
2011-05-11	577	582	565	565	26,600	282.50
2011-05-10	570	575	562	573	27,100	286.50
2011-05-09	579	585	561	562	43,800	281
2011-05-06	576	576	558	575	43,200	287.50
2011-05-02	566	587	555	578	90,800	289
2011-04-28	584	599	582	587	33,800	293.50
2011-04-27	584	600	580	582	49,000	291
2011-04-26	600	603	589	590	53,200	295
2011-04-25	600	619	596	601	63,500	300.50
2011-04-22	597	605	580	594	82,800	297
2011-04-21	615	618	602	607	89,200	303.50
2011-04-20	635	637	618	620	132,100	310
2011-04-19	626	645	621	639	164,500	319.50
2011-04-18	641	670	620	636	448,200	318
2011-04-15	565	647	562	611	553,600	305.50
2011-04-14	519	616	518	556	182,300	278
2011-04-13	516	525	516	518	23,100	259
2011-04-12	524	529	520	525	22,700	262.50
2011-04-11	526	535	525	533	15,300	266.50
2011-04-08	515	533	514	529	28,600	264.50
2011-04-07	529	533	513	513	28,000	256.50
2011-04-06	522	530	513	519	22,000	259.50
2011-04-05	545	546	520	523	46,600	261.50
2011-04-04	557	560	547	547	28,400	273.50
2011-04-01	565	565	546	557	27,500	278.50
2011-03-31	586	586	553	565	60,500	282.50
2011-03-30	580	587	551	586	63,400	293
2011-03-29	563	590	542	575	103,300	287.50
2011-03-28	610	637	562	583	414,800	291.50
2011-03-25	498	570	498	570	313,400	285
2011-03-24	490	491	483	490	29,400	245
2011-03-23	482	493	473	486	39,500	243
2011-03-22	470	478	462	474	38,000	237
2011-03-18	462	463	446	450	35,000	225
2011-03-17	420	438	419	438	31,100	219
2011-03-16	435	448	422	435	23,200	217.50
2011-03-15	479	479	399	435	39,100	217.50
2011-03-14	465	487	459	471	51,400	235.50
2011-03-11	455	455	448	449	33,700	224.50
2011-03-10	460	460	451	451	6,600	225.50
2011-03-09	462	462	456	456	8,300	228
2011-03-08	455	460	455	455	5,900	227.50
2011-03-07	464	466	455	457	10,300	228.50
2011-03-04	467	467	463	464	7,700	232
2011-03-03	458	462	457	459	5,800	229.50
2011-03-02	466	466	454	455	9,200	227.50
2011-03-01	465	467	461	466	9,100	233
2011-02-28	455	465	450	464	9,900	232
2011-02-25	451	460	451	459	10,100	229.50
2011-02-24	470	470	453	453	13,800	226.50
2011-02-23	475	475	470	470	14,100	235
2011-02-22	473	475	471	475	12,400	237.50
2011-02-21	471	474	471	474	10,000	237
2011-02-18	485	485	470	470	21,700	235
2011-02-17	478	480	473	480	18,400	240
2011-02-16	483	483	473	473	23,000	236.50
2011-02-15	480	485	480	480	12,600	240
2011-02-14	485	485	481	483	6,000	241.50
2011-02-10	483	488	478	485	12,300	242.50
2011-02-09	485	485	481	484	7,000	242
2011-02-08	484	487	480	481	7,800	240.50
2011-02-07	490	490	470	478	17,200	239
2011-02-04	488	488	484	486	7,300	243
2011-02-03	484	490	481	488	10,100	244
2011-02-02	479	489	479	485	17,100	242.50
2011-02-01	483	483	473	478	8,100	239
2011-01-31	474	482	472	480	14,800	240
2011-01-28	482	486	479	486	15,500	243
2011-01-27	483	487	481	486	9,600	243
2011-01-26	485	485	472	476	7,900	238
2011-01-25	488	489	477	486	8,700	243
2011-01-24	475	487	467	486	19,600	243
2011-01-21	504	504	480	480	33,300	240
2011-01-20	500	504	491	503	25,900	251.50
2011-01-19	502	502	490	499	28,200	249.50
2011-01-18	477	506	476	505	50,800	252.50
2011-01-17	474	477	472	475	19,400	237.50
2011-01-14	461	474	458	474	31,900	237
2011-01-13	460	460	454	458	26,100	229
2011-01-12	458	458	452	453	24,400	226.50
2011-01-11	449	451	445	450	19,700	225
2011-01-07	454	455	442	447	15,600	223.50
2011-01-06	453	455	449	452	10,600	226
2011-01-05	451	453	449	451	7,100	225.50
2011-01-04	455	455	445	452	15,400	226

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 [2011年度]

9621 (株)建設技術研究所の時系列データ [2011年度]