9621 (株)建設技術研究所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	612	613	591	603	32,200	301.50
2012-12-27	624	632	612	615	33,100	307.50
2012-12-26	627	628	611	624	47,100	312
2012-12-25	643	644	625	627	57,800	313.50
2012-12-21	627	640	593	613	59,500	306.50
2012-12-20	619	641	610	622	69,400	311
2012-12-19	602	620	598	615	57,400	307.50
2012-12-18	565	619	564	595	83,100	297.50
2012-12-17	562	562	555	556	22,800	278
2012-12-14	557	560	555	555	29,800	277.50
2012-12-13	556	559	555	558	22,900	279
2012-12-12	559	559	552	555	28,000	277.50
2012-12-11	566	569	555	560	49,100	280
2012-12-10	550	562	547	559	103,400	279.50
2012-12-07	527	532	527	527	11,600	263.50
2012-12-06	520	526	517	526	17,700	263
2012-12-05	514	521	512	520	11,200	260
2012-12-04	510	520	510	514	14,000	257
2012-12-03	509	515	507	510	15,600	255
2012-11-30	509	509	503	503	3,500	251.50
2012-11-29	511	512	499	503	18,900	251.50
2012-11-28	510	512	502	512	7,200	256
2012-11-27	505	511	504	510	10,000	255
2012-11-26	508	510	503	505	9,000	252.50
2012-11-22	509	510	506	510	13,500	255
2012-11-21	500	505	497	505	7,800	252.50
2012-11-20	500	504	495	501	29,800	250.50
2012-11-19	499	499	497	499	6,800	249.50
2012-11-16	497	497	491	497	3,900	248.50
2012-11-15	486	495	482	492	8,400	246
2012-11-14	472	478	472	477	1,700	238.50
2012-11-13	473	483	470	478	5,800	239
2012-11-12	479	479	475	477	3,600	238.50
2012-11-09	481	483	479	479	4,200	239.50
2012-11-08	482	482	481	482	2,600	241
2012-11-07	485	485	483	485	1,900	242.50
2012-11-06	488	488	484	485	500	242.50
2012-11-05	485	489	485	489	2,100	244.50
2012-11-02	498	498	488	498	4,200	249
2012-11-01	488	498	488	498	1,800	249
2012-10-31	472	488	472	487	5,900	243.50
2012-10-30	496	496	471	471	8,300	235.50
2012-10-29	498	499	496	497	4,300	248.50
2012-10-26	498	498	495	498	6,800	249
2012-10-25	495	499	492	499	1,200	249.50
2012-10-24	485	494	483	494	3,500	247
2012-10-23	499	499	490	493	8,000	246.50
2012-10-22	490	498	490	498	8,100	249
2012-10-19	494	495	492	495	15,200	247.50
2012-10-18	488	493	488	493	9,500	246.50
2012-10-17	487	488	484	487	3,200	243.50
2012-10-16	473	487	468	487	4,500	243.50
2012-10-15	471	473	464	470	5,000	235
2012-10-12	465	472	465	468	2,100	234
2012-10-11	463	471	462	464	3,900	232
2012-10-10	464	468	464	465	4,100	232.50
2012-10-09	482	482	470	470	5,300	235
2012-10-05	483	483	473	473	1,800	236.50
2012-10-04	476	477	475	475	2,500	237.50
2012-10-03	493	493	479	479	6,400	239.50
2012-10-02	485	485	478	478	2,000	239
2012-10-01	484	484	476	477	3,700	238.50
2012-09-28	494	495	489	491	2,900	245.50
2012-09-27	495	495	488	490	6,800	245
2012-09-26	476	498	471	498	7,700	249
2012-09-25	490	490	483	484	3,700	242
2012-09-24	497	497	488	491	3,000	245.50
2012-09-21	498	499	495	499	11,800	249.50
2012-09-20	498	499	492	499	20,800	249.50
2012-09-19	492	494	485	492	6,900	246
2012-09-18	486	491	480	490	5,800	245
2012-09-14	479	486	475	482	14,600	241
2012-09-13	471	474	468	474	1,200	237
2012-09-12	464	471	464	471	3,300	235.50
2012-09-11	452	462	452	462	3,500	231
2012-09-10	453	458	453	458	1,100	229
2012-09-07	452	468	445	452	11,700	226
2012-09-06	459	459	450	451	3,000	225.50
2012-09-05	459	460	450	459	3,500	229.50
2012-09-04	461	467	458	458	5,700	229
2012-09-03	476	476	466	466	2,700	233
2012-08-31	474	474	470	470	700	235
2012-08-30	472	478	472	474	1,300	237
2012-08-29	480	480	475	479	1,400	239.50
2012-08-28	481	485	475	477	3,800	238.50
2012-08-27	493	493	489	489	400	244.50
2012-08-24	495	495	485	485	3,900	242.50
2012-08-23	492	495	485	495	11,700	247.50
2012-08-22	488	492	470	490	9,300	245
2012-08-21	489	500	488	493	7,100	246.50
2012-08-20	500	500	486	492	14,000	246
2012-08-17	495	499	485	499	11,100	249.50
2012-08-16	478	498	475	498	14,000	249
2012-08-15	465	467	460	466	5,100	233
2012-08-14	463	468	452	468	4,100	234
2012-08-13	461	465	460	460	4,300	230
2012-08-10	466	476	461	461	3,700	230.50
2012-08-09	467	467	457	466	1,000	233
2012-08-08	464	467	458	467	3,200	233.50
2012-08-07	453	468	453	464	3,100	232
2012-08-06	450	458	450	450	1,900	225
2012-08-03	447	453	447	450	3,000	225
2012-08-02	453	455	447	447	2,600	223.50
2012-08-01	453	453	445	445	3,300	222.50
2012-07-31	449	453	446	449	4,000	224.50
2012-07-30	456	464	446	449	8,300	224.50
2012-07-27	464	464	452	461	2,000	230.50
2012-07-26	447	460	445	460	6,300	230
2012-07-25	452	455	447	447	7,500	223.50
2012-07-24	456	459	451	456	8,200	228
2012-07-23	462	462	456	456	12,300	228
2012-07-20	483	483	461	467	40,700	233.50
2012-07-19	472	477	469	477	6,500	238.50
2012-07-18	474	474	465	465	9,400	232.50
2012-07-17	468	476	464	468	4,300	234
2012-07-13	462	479	462	465	5,000	232.50
2012-07-12	472	473	465	465	4,500	232.50
2012-07-11	470	472	465	465	5,400	232.50
2012-07-10	472	474	469	470	4,100	235
2012-07-09	475	475	461	465	4,800	232.50
2012-07-06	475	477	474	474	6,300	237
2012-07-05	475	480	475	475	4,200	237.50
2012-07-04	473	476	472	472	5,800	236
2012-07-03	469	474	469	473	5,900	236.50
2012-07-02	470	471	468	468	7,600	234
2012-06-29	465	470	461	470	12,700	235
2012-06-28	474	475	461	468	12,000	234
2012-06-27	460	473	460	473	5,200	236.50
2012-06-26	462	465	454	458	9,100	229
2012-06-25	472	474	462	462	9,400	231
2012-06-22	475	475	468	472	15,400	236
2012-06-21	481	483	474	479	17,200	239.50
2012-06-20	484	484	479	481	16,500	240.50
2012-06-19	475	483	475	477	11,200	238.50
2012-06-18	497	497	480	480	12,800	240
2012-06-15	492	499	489	497	4,100	248.50
2012-06-14	490	494	487	491	4,200	245.50
2012-06-13	501	501	491	491	3,700	245.50
2012-06-12	488	508	487	508	6,600	254
2012-06-11	485	501	478	488	31,500	244
2012-06-08	466	472	464	470	24,200	235
2012-06-07	458	473	454	473	8,800	236.50
2012-06-06	451	465	451	458	15,400	229
2012-06-05	449	454	448	453	8,900	226.50
2012-06-04	453	455	447	449	7,000	224.50
2012-06-01	468	469	451	459	11,100	229.50
2012-05-31	480	480	465	468	10,600	234
2012-05-30	485	487	480	487	3,700	243.50
2012-05-29	480	485	476	485	7,400	242.50
2012-05-28	481	483	481	481	5,000	240.50
2012-05-25	489	489	481	483	3,100	241.50
2012-05-24	495	497	486	489	9,900	244.50
2012-05-23	508	508	473	495	21,300	247.50
2012-05-22	494	511	494	511	7,200	255.50
2012-05-21	485	497	485	497	5,700	248.50
2012-05-18	499	499	478	492	21,700	246
2012-05-17	497	506	493	494	8,700	247
2012-05-16	490	495	487	495	9,700	247.50
2012-05-15	481	495	480	491	31,500	245.50
2012-05-14	490	496	481	490	7,300	245
2012-05-11	508	508	498	498	7,100	249
2012-05-10	505	513	500	507	5,600	253.50
2012-05-09	506	507	502	504	6,700	252
2012-05-08	504	515	504	513	3,700	256.50
2012-05-07	510	510	504	507	11,400	253.50
2012-05-02	512	520	511	516	13,600	258
2012-05-01	522	524	515	515	5,200	257.50
2012-04-27	526	527	520	521	8,800	260.50
2012-04-26	526	531	526	531	8,800	265.50
2012-04-25	524	526	523	526	1,900	263
2012-04-24	524	544	520	521	9,000	260.50
2012-04-23	547	547	523	528	14,300	264
2012-04-20	529	544	524	544	26,800	272
2012-04-19	528	533	528	533	9,500	266.50
2012-04-18	530	536	526	526	10,600	263
2012-04-17	520	521	519	520	5,800	260
2012-04-16	516	524	516	524	4,500	262
2012-04-13	516	522	515	516	9,600	258
2012-04-12	517	518	515	515	7,400	257.50
2012-04-11	514	514	511	514	8,500	257
2012-04-10	527	530	516	518	20,200	259
2012-04-09	534	541	527	532	15,700	266
2012-04-06	533	540	529	540	6,800	270
2012-04-05	531	533	525	533	8,300	266.50
2012-04-04	540	544	532	538	10,900	269
2012-04-03	550	552	540	540	3,700	270
2012-04-02	572	572	550	554	17,400	277
2012-03-30	566	570	559	570	27,700	285
2012-03-29	567	568	554	568	80,300	284
2012-03-28	546	551	540	548	15,600	274
2012-03-27	541	556	540	556	27,400	278
2012-03-26	542	544	533	533	12,300	266.50
2012-03-23	541	545	538	542	21,100	271
2012-03-22	531	541	531	541	10,400	270.50
2012-03-21	534	537	530	530	18,400	265
2012-03-19	536	540	534	538	24,200	269
2012-03-16	538	538	530	535	12,500	267.50
2012-03-15	537	538	528	534	17,900	267
2012-03-14	535	550	533	536	23,500	268
2012-03-13	527	531	525	525	20,900	262.50
2012-03-12	527	527	521	521	9,100	260.50
2012-03-09	523	528	520	521	30,600	260.50
2012-03-08	525	528	522	522	10,300	261
2012-03-07	515	526	515	525	14,000	262.50
2012-03-06	515	520	515	516	6,600	258
2012-03-05	523	523	515	515	7,900	257.50
2012-03-02	524	524	520	523	5,300	261.50
2012-03-01	519	525	515	518	10,200	259
2012-02-29	525	531	521	522	22,400	261
2012-02-28	525	534	523	529	21,200	264.50
2012-02-27	525	530	521	527	26,300	263.50
2012-02-24	528	528	523	524	11,600	262
2012-02-23	525	529	524	527	42,500	263.50
2012-02-22	526	529	525	527	27,200	263.50
2012-02-21	526	529	526	526	9,900	263
2012-02-20	530	534	526	527	33,600	263.50
2012-02-17	525	526	522	526	14,700	263
2012-02-16	535	539	524	530	32,100	265
2012-02-15	525	533	524	531	15,600	265.50
2012-02-14	522	527	522	525	6,300	262.50
2012-02-13	515	527	511	521	12,700	260.50
2012-02-10	526	526	508	508	7,900	254
2012-02-09	528	528	524	524	6,700	262
2012-02-08	512	527	512	527	17,700	263.50
2012-02-07	512	516	510	512	6,100	256
2012-02-06	512	514	507	512	8,100	256
2012-02-03	514	514	510	511	5,600	255.50
2012-02-02	510	519	509	514	10,200	257
2012-02-01	510	515	505	508	12,500	254
2012-01-31	505	508	502	504	22,000	252
2012-01-30	512	512	508	508	17,300	254
2012-01-27	514	514	511	512	7,100	256
2012-01-26	520	521	514	517	6,700	258.50
2012-01-25	516	523	505	520	16,800	260
2012-01-24	526	526	516	516	7,700	258
2012-01-23	531	531	524	526	15,400	263
2012-01-20	522	549	517	530	48,700	265
2012-01-19	521	523	517	521	24,200	260.50
2012-01-18	526	526	521	521	14,400	260.50
2012-01-17	510	528	507	528	25,400	264
2012-01-16	512	514	509	510	8,100	255
2012-01-13	518	519	516	517	9,300	258.50
2012-01-12	530	530	518	518	10,400	259
2012-01-11	538	540	529	530	11,900	265
2012-01-10	532	537	532	535	4,500	267.50
2012-01-06	535	535	526	527	7,800	263.50
2012-01-05	531	533	529	529	4,100	264.50
2012-01-04	537	537	533	535	4,700	267.50

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 [2012年度]

9621 (株)建設技術研究所の時系列データ [2012年度]