9621 (株)建設技術研究所の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,567	1,575	1,532	1,541	60,300	770.50
2014-12-29	1,586	1,617	1,561	1,567	60,600	783.50
2014-12-26	1,573	1,606	1,550	1,569	66,600	784.50
2014-12-25	1,587	1,600	1,580	1,588	25,900	794
2014-12-24	1,582	1,618	1,576	1,592	56,300	796
2014-12-22	1,588	1,606	1,571	1,582	51,500	791
2014-12-19	1,588	1,632	1,578	1,603	59,900	801.50
2014-12-18	1,599	1,599	1,575	1,588	37,000	794
2014-12-17	1,545	1,581	1,545	1,548	37,200	774
2014-12-16	1,590	1,590	1,545	1,554	54,400	777
2014-12-15	1,596	1,615	1,587	1,593	34,000	796.50
2014-12-12	1,597	1,631	1,597	1,608	51,900	804
2014-12-11	1,562	1,621	1,551	1,597	62,300	798.50
2014-12-10	1,580	1,600	1,562	1,572	118,500	786
2014-12-09	1,644	1,658	1,582	1,584	96,100	792
2014-12-08	1,680	1,683	1,648	1,652	33,900	826
2014-12-05	1,642	1,675	1,629	1,672	64,200	836
2014-12-04	1,670	1,670	1,628	1,642	51,100	821
2014-12-03	1,674	1,674	1,653	1,661	26,700	830.50
2014-12-02	1,645	1,667	1,627	1,650	54,200	825
2014-12-01	1,635	1,655	1,600	1,645	67,100	822.50
2014-11-28	1,630	1,654	1,630	1,641	27,800	820.50
2014-11-27	1,650	1,655	1,625	1,627	38,600	813.50
2014-11-26	1,616	1,648	1,609	1,641	52,900	820.50
2014-11-25	1,604	1,637	1,604	1,615	62,200	807.50
2014-11-21	1,612	1,620	1,582	1,595	68,500	797.50
2014-11-20	1,624	1,643	1,602	1,622	35,500	811
2014-11-19	1,624	1,648	1,615	1,633	51,000	816.50
2014-11-18	1,570	1,619	1,570	1,614	95,200	807
2014-11-17	1,585	1,586	1,536	1,540	87,300	770
2014-11-14	1,645	1,645	1,592	1,603	89,100	801.50
2014-11-13	1,631	1,659	1,622	1,647	55,000	823.50
2014-11-12	1,716	1,716	1,611	1,618	154,300	809
2014-11-11	1,700	1,736	1,683	1,727	73,900	863.50
2014-11-10	1,690	1,699	1,672	1,680	47,200	840
2014-11-07	1,700	1,725	1,681	1,690	55,100	845
2014-11-06	1,751	1,756	1,698	1,710	62,300	855
2014-11-05	1,700	1,764	1,691	1,744	139,300	872
2014-11-04	1,784	1,795	1,685	1,687	181,000	843.50
2014-10-31	1,717	1,775	1,702	1,754	113,900	877
2014-10-30	1,672	1,733	1,672	1,699	93,300	849.50
2014-10-29	1,726	1,726	1,660	1,665	110,400	832.50
2014-10-28	1,731	1,760	1,691	1,726	100,000	863
2014-10-27	1,710	1,789	1,578	1,764	371,800	882
2014-10-24	1,841	1,900	1,820	1,826	155,800	913
2014-10-23	1,770	1,830	1,751	1,825	94,100	912.50
2014-10-22	1,710	1,791	1,707	1,789	118,500	894.50
2014-10-21	1,656	1,686	1,634	1,670	66,900	835
2014-10-20	1,592	1,718	1,592	1,655	163,300	827.50
2014-10-17	1,590	1,616	1,535	1,540	71,400	770
2014-10-16	1,568	1,589	1,547	1,578	78,600	789
2014-10-15	1,581	1,616	1,569	1,601	54,200	800.50
2014-10-14	1,550	1,603	1,541	1,580	84,200	790
2014-10-10	1,606	1,625	1,575	1,591	102,300	795.50
2014-10-09	1,732	1,745	1,660	1,668	59,200	834
2014-10-08	1,677	1,730	1,653	1,722	69,500	861
2014-10-07	1,753	1,776	1,709	1,712	61,700	856
2014-10-06	1,795	1,795	1,751	1,760	54,400	880
2014-10-03	1,735	1,769	1,707	1,759	80,500	879.50
2014-10-02	1,800	1,802	1,729	1,731	126,500	865.50
2014-10-01	1,875	1,942	1,827	1,834	252,500	917
2014-09-30	1,814	1,865	1,801	1,865	178,400	932.50
2014-09-29	1,788	1,831	1,781	1,809	143,000	904.50
2014-09-26	1,735	1,777	1,728	1,754	70,000	877
2014-09-25	1,709	1,742	1,706	1,735	65,100	867.50
2014-09-24	1,696	1,747	1,681	1,733	92,000	866.50
2014-09-22	1,703	1,725	1,696	1,718	47,600	859
2014-09-19	1,704	1,731	1,701	1,714	69,900	857
2014-09-18	1,684	1,719	1,684	1,700	63,400	850
2014-09-17	1,685	1,717	1,673	1,677	72,500	838.50
2014-09-16	1,720	1,726	1,680	1,684	103,200	842
2014-09-12	1,700	1,761	1,693	1,726	197,600	863
2014-09-11	1,700	1,716	1,647	1,664	130,100	832
2014-09-10	1,708	1,720	1,663	1,681	93,300	840.50
2014-09-09	1,717	1,727	1,695	1,704	80,900	852
2014-09-08	1,654	1,720	1,636	1,686	138,400	843
2014-09-05	1,638	1,644	1,612	1,636	100,400	818
2014-09-04	1,712	1,713	1,630	1,637	132,600	818.50
2014-09-03	1,716	1,755	1,707	1,711	105,500	855.50
2014-09-02	1,753	1,759	1,714	1,724	147,300	862
2014-09-01	1,743	1,775	1,727	1,747	198,000	873.50
2014-08-29	1,756	1,870	1,730	1,742	565,700	871
2014-08-28	1,605	1,785	1,605	1,785	870,200	892.50
2014-08-27	1,469	1,485	1,462	1,485	36,000	742.50
2014-08-26	1,437	1,492	1,421	1,463	93,500	731.50
2014-08-25	1,420	1,438	1,401	1,434	37,600	717
2014-08-22	1,435	1,441	1,387	1,420	58,400	710
2014-08-21	1,440	1,445	1,402	1,444	71,300	722
2014-08-20	1,375	1,425	1,375	1,416	115,600	708
2014-08-19	1,360	1,378	1,355	1,372	42,200	686
2014-08-18	1,326	1,367	1,320	1,341	61,400	670.50
2014-08-15	1,312	1,344	1,301	1,321	59,300	660.50
2014-08-14	1,293	1,305	1,276	1,300	39,900	650
2014-08-13	1,270	1,295	1,270	1,293	33,100	646.50
2014-08-12	1,300	1,300	1,270	1,276	52,100	638
2014-08-11	1,275	1,307	1,275	1,304	33,000	652
2014-08-08	1,280	1,315	1,268	1,271	51,900	635.50
2014-08-07	1,270	1,312	1,270	1,301	43,700	650.50
2014-08-06	1,301	1,318	1,283	1,286	43,700	643
2014-08-05	1,300	1,340	1,300	1,307	60,200	653.50
2014-08-04	1,301	1,314	1,297	1,303	22,900	651.50
2014-08-01	1,300	1,330	1,296	1,311	33,900	655.50
2014-07-31	1,326	1,346	1,315	1,317	47,500	658.50
2014-07-30	1,344	1,353	1,310	1,338	52,500	669
2014-07-29	1,357	1,363	1,346	1,351	37,400	675.50
2014-07-28	1,377	1,391	1,359	1,361	69,600	680.50
2014-07-25	1,360	1,399	1,357	1,391	72,100	695.50
2014-07-24	1,376	1,384	1,339	1,354	68,000	677
2014-07-23	1,390	1,409	1,364	1,376	42,800	688
2014-07-22	1,320	1,396	1,320	1,378	71,000	689
2014-07-18	1,316	1,328	1,310	1,319	42,500	659.50
2014-07-17	1,336	1,355	1,333	1,346	43,500	673
2014-07-16	1,319	1,364	1,319	1,334	50,600	667
2014-07-15	1,342	1,360	1,316	1,345	139,600	672.50
2014-07-14	1,283	1,324	1,283	1,322	25,800	661
2014-07-11	1,278	1,291	1,270	1,276	44,300	638
2014-07-10	1,319	1,332	1,299	1,308	67,600	654
2014-07-09	1,300	1,341	1,252	1,289	98,800	644.50
2014-07-08	1,336	1,353	1,305	1,308	86,400	654
2014-07-07	1,280	1,360	1,274	1,326	179,100	663
2014-07-04	1,200	1,299	1,193	1,285	200,600	642.50
2014-07-03	1,192	1,212	1,181	1,194	82,000	597
2014-07-02	1,148	1,188	1,147	1,178	75,900	589
2014-07-01	1,130	1,154	1,124	1,141	33,100	570.50
2014-06-30	1,114	1,131	1,111	1,128	15,500	564
2014-06-27	1,120	1,120	1,100	1,114	29,800	557
2014-06-26	1,131	1,141	1,130	1,134	9,100	567
2014-06-25	1,120	1,140	1,120	1,131	22,300	565.50
2014-06-24	1,117	1,131	1,114	1,126	24,600	563
2014-06-23	1,138	1,148	1,115	1,117	33,000	558.50
2014-06-20	1,149	1,150	1,105	1,127	53,100	563.50
2014-06-19	1,125	1,151	1,122	1,148	69,800	574
2014-06-18	1,082	1,133	1,079	1,125	64,900	562.50
2014-06-17	1,068	1,093	1,062	1,085	61,100	542.50
2014-06-16	1,069	1,075	1,063	1,063	12,000	531.50
2014-06-13	1,056	1,080	1,056	1,069	41,500	534.50
2014-06-12	1,061	1,072	1,053	1,068	31,800	534
2014-06-11	1,067	1,077	1,062	1,065	52,000	532.50
2014-06-10	1,088	1,091	1,063	1,084	48,600	542
2014-06-09	1,079	1,091	1,062	1,090	45,200	545
2014-06-06	1,089	1,089	1,066	1,079	35,300	539.50
2014-06-05	1,061	1,090	1,052	1,076	47,200	538
2014-06-04	1,038	1,055	1,036	1,052	19,800	526
2014-06-03	1,039	1,041	1,030	1,036	18,300	518
2014-06-02	1,019	1,036	1,013	1,036	42,200	518
2014-05-30	1,009	1,027	1,007	1,019	23,100	509.50
2014-05-29	1,001	1,018	1,001	1,005	25,400	502.50
2014-05-28	1,015	1,020	1,000	1,001	42,900	500.50
2014-05-27	1,031	1,031	1,010	1,013	29,200	506.50
2014-05-26	1,039	1,042	1,017	1,031	32,400	515.50
2014-05-23	1,029	1,029	1,021	1,024	17,900	512
2014-05-22	1,010	1,035	1,004	1,024	28,600	512
2014-05-21	998	1,015	998	1,010	21,300	505
2014-05-20	1,001	1,010	995	1,004	26,400	502
2014-05-19	1,012	1,025	1,001	1,003	38,400	501.50
2014-05-16	1,059	1,060	1,020	1,030	28,700	515
2014-05-15	1,070	1,070	1,056	1,061	17,100	530.50
2014-05-14	1,087	1,092	1,062	1,079	19,500	539.50
2014-05-13	1,070	1,098	1,055	1,093	42,600	546.50
2014-05-12	1,069	1,084	1,055	1,055	22,200	527.50
2014-05-09	1,080	1,086	1,076	1,084	16,100	542
2014-05-08	1,086	1,098	1,081	1,082	16,800	541
2014-05-07	1,096	1,099	1,071	1,089	41,000	544.50
2014-05-02	1,095	1,106	1,077	1,100	29,400	550
2014-05-01	1,080	1,098	1,080	1,098	13,000	549
2014-04-30	1,109	1,121	1,086	1,088	34,100	544
2014-04-28	1,111	1,117	1,095	1,109	54,600	554.50
2014-04-25	1,048	1,124	1,034	1,090	71,900	545
2014-04-24	1,065	1,065	1,051	1,059	24,900	529.50
2014-04-23	1,067	1,071	1,056	1,065	27,000	532.50
2014-04-22	1,061	1,072	1,061	1,066	25,600	533
2014-04-21	1,066	1,073	1,057	1,059	17,300	529.50
2014-04-18	1,043	1,088	1,043	1,072	71,100	536
2014-04-17	1,039	1,053	1,030	1,047	40,500	523.50
2014-04-16	1,016	1,031	1,016	1,029	34,500	514.50
2014-04-15	1,005	1,017	1,002	1,011	36,300	505.50
2014-04-14	997	1,019	997	1,005	37,400	502.50
2014-04-11	994	1,019	991	1,013	47,300	506.50
2014-04-10	1,021	1,046	1,006	1,008	49,200	504
2014-04-09	1,022	1,037	1,010	1,013	65,600	506.50
2014-04-08	1,084	1,084	1,047	1,049	67,600	524.50
2014-04-07	1,101	1,120	1,083	1,084	53,900	542
2014-04-04	1,130	1,159	1,117	1,129	51,400	564.50
2014-04-03	1,155	1,168	1,127	1,131	65,000	565.50
2014-04-02	1,198	1,200	1,170	1,170	32,500	585
2014-04-01	1,200	1,200	1,158	1,198	48,000	599
2014-03-31	1,200	1,233	1,190	1,215	129,200	607.50
2014-03-28	1,140	1,164	1,118	1,162	76,900	581
2014-03-27	1,099	1,146	1,098	1,144	86,800	572
2014-03-26	1,057	1,104	1,054	1,097	86,400	548.50
2014-03-25	1,039	1,060	1,039	1,048	37,500	524
2014-03-24	1,007	1,074	1,007	1,034	66,400	517
2014-03-20	1,016	1,019	991	992	33,000	496
2014-03-19	1,018	1,021	998	1,000	27,800	500
2014-03-18	1,008	1,032	1,003	1,017	44,800	508.50
2014-03-17	1,007	1,016	980	984	19,200	492
2014-03-14	1,003	1,029	1,002	1,013	49,500	506.50
2014-03-13	1,050	1,059	1,028	1,032	56,700	516
2014-03-12	1,077	1,086	1,049	1,055	20,700	527.50
2014-03-11	1,082	1,092	1,078	1,087	40,400	543.50
2014-03-10	1,092	1,094	1,078	1,087	25,600	543.50
2014-03-07	1,098	1,098	1,088	1,094	14,100	547
2014-03-06	1,099	1,099	1,085	1,090	25,700	545
2014-03-05	1,100	1,101	1,093	1,096	37,300	548
2014-03-04	1,076	1,094	1,073	1,093	30,400	546.50
2014-03-03	1,050	1,100	1,032	1,079	60,400	539.50
2014-02-28	1,100	1,100	1,073	1,079	34,900	539.50
2014-02-27	1,094	1,107	1,077	1,094	56,300	547
2014-02-26	1,090	1,104	1,082	1,096	22,100	548
2014-02-25	1,094	1,108	1,076	1,095	61,800	547.50
2014-02-24	1,094	1,107	1,060	1,072	60,700	536
2014-02-21	1,081	1,110	1,070	1,107	105,200	553.50
2014-02-20	1,116	1,116	1,064	1,078	54,300	539
2014-02-19	1,100	1,118	1,089	1,116	59,100	558
2014-02-18	1,128	1,128	1,069	1,099	111,500	549.50
2014-02-17	1,080	1,146	1,071	1,143	136,000	571.50
2014-02-14	1,075	1,077	1,002	1,037	40,300	518.50
2014-02-13	1,060	1,075	1,051	1,061	54,500	530.50
2014-02-12	1,055	1,074	1,055	1,059	44,000	529.50
2014-02-10	1,055	1,064	1,041	1,053	17,800	526.50
2014-02-07	1,039	1,049	1,023	1,041	19,800	520.50
2014-02-06	1,018	1,039	1,003	1,023	31,700	511.50
2014-02-05	983	1,023	979	1,009	46,200	504.50
2014-02-04	982	1,008	958	976	73,300	488
2014-02-03	1,051	1,053	1,024	1,027	33,100	513.50
2014-01-31	1,049	1,076	1,040	1,065	60,500	532.50
2014-01-30	1,056	1,057	1,032	1,049	78,800	524.50
2014-01-29	1,066	1,069	1,062	1,068	33,800	534
2014-01-28	1,034	1,060	1,032	1,033	44,300	516.50
2014-01-27	1,060	1,063	1,033	1,034	51,500	517
2014-01-24	1,113	1,115	1,085	1,097	64,700	548.50
2014-01-23	1,142	1,155	1,123	1,124	46,700	562
2014-01-22	1,144	1,157	1,140	1,151	27,100	575.50
2014-01-21	1,141	1,157	1,135	1,150	39,800	575
2014-01-20	1,169	1,169	1,111	1,143	55,600	571.50
2014-01-17	1,114	1,180	1,114	1,169	123,300	584.50
2014-01-16	1,105	1,110	1,099	1,108	31,900	554
2014-01-15	1,101	1,115	1,091	1,099	33,600	549.50
2014-01-14	1,090	1,100	1,060	1,087	43,400	543.50
2014-01-10	1,113	1,119	1,097	1,113	40,800	556.50
2014-01-09	1,116	1,120	1,103	1,118	36,700	559
2014-01-08	1,085	1,121	1,085	1,120	71,400	560
2014-01-07	1,117	1,117	1,077	1,091	72,500	545.50
2014-01-06	1,050	1,120	1,050	1,112	165,000	556

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 [2014年度]

9621 (株)建設技術研究所の時系列データ [2014年度]