9621 (株)建設技術研究所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,029	1,042	1,023	1,042	20,500	521
2016-12-29	1,043	1,048	1,031	1,043	20,300	521.50
2016-12-28	1,045	1,061	1,001	1,057	22,000	528.50
2016-12-27	1,060	1,067	1,057	1,066	18,000	533
2016-12-26	1,070	1,071	1,059	1,070	22,200	535
2016-12-22	1,070	1,073	1,057	1,069	23,700	534.50
2016-12-21	1,074	1,076	1,067	1,071	15,100	535.50
2016-12-20	1,075	1,082	1,065	1,074	26,000	537
2016-12-19	1,076	1,084	1,069	1,081	33,400	540.50
2016-12-16	1,073	1,094	1,060	1,088	31,000	544
2016-12-15	1,065	1,074	1,042	1,073	28,000	536.50
2016-12-14	1,062	1,065	1,036	1,054	29,100	527
2016-12-13	1,033	1,074	1,026	1,072	26,900	536
2016-12-12	1,039	1,054	1,018	1,033	21,300	516.50
2016-12-09	1,028	1,046	1,019	1,046	56,400	523
2016-12-08	1,020	1,024	1,013	1,020	26,700	510
2016-12-07	999	1,015	995	1,014	30,000	507
2016-12-06	996	1,006	996	1,002	14,500	501
2016-12-05	1,007	1,007	966	995	18,700	497.50
2016-12-02	1,011	1,011	1,000	1,002	17,100	501
2016-12-01	1,015	1,020	1,011	1,013	25,300	506.50
2016-11-30	1,019	1,019	1,007	1,015	15,800	507.50
2016-11-29	1,017	1,019	1,010	1,017	12,200	508.50
2016-11-28	1,015	1,017	1,005	1,017	13,800	508.50
2016-11-25	1,025	1,025	1,000	1,004	9,700	502
2016-11-24	1,030	1,030	1,016	1,019	9,500	509.50
2016-11-22	1,020	1,023	1,007	1,018	20,200	509
2016-11-21	979	1,006	979	1,006	15,600	503
2016-11-18	975	979	964	975	15,000	487.50
2016-11-17	969	969	960	967	14,100	483.50
2016-11-16	961	967	956	967	28,800	483.50
2016-11-15	976	977	959	964	8,800	482
2016-11-14	963	974	963	967	18,600	483.50
2016-11-11	957	970	956	963	24,000	481.50
2016-11-10	955	971	953	957	22,200	478.50
2016-11-09	961	966	900	919	28,100	459.50
2016-11-08	970	970	960	961	14,400	480.50
2016-11-07	970	973	958	970	21,300	485
2016-11-04	966	976	952	955	32,700	477.50
2016-11-02	990	995	971	983	29,900	491.50
2016-11-01	1,007	1,009	999	1,009	24,900	504.50
2016-10-31	1,044	1,052	1,000	1,015	48,700	507.50
2016-10-28	1,050	1,079	1,050	1,077	35,400	538.50
2016-10-27	1,042	1,054	1,039	1,054	16,600	527
2016-10-26	1,025	1,038	1,022	1,036	25,700	518
2016-10-25	1,010	1,029	1,000	1,025	32,400	512.50
2016-10-24	1,006	1,006	999	1,002	8,700	501
2016-10-21	1,012	1,012	995	1,004	22,100	502
2016-10-20	1,010	1,020	980	1,020	39,400	510
2016-10-19	970	1,003	970	1,003	47,300	501.50
2016-10-17	918	937	908	937	17,300	468.50
2016-10-13	895	919	891	914	31,100	457
2016-10-12	909	909	901	901	14,200	450.50
2016-10-11	914	914	907	913	11,200	456.50
2016-10-07	926	927	914	918	14,900	459
2016-10-06	934	945	927	933	16,400	466.50
2016-10-05	918	928	915	926	15,400	463
2016-10-04	906	920	906	920	11,800	460
2016-10-03	908	914	900	906	9,900	453
2016-09-30	910	917	896	908	12,300	454
2016-09-29	929	933	913	918	14,300	459
2016-09-28	939	939	920	929	9,100	464.50
2016-09-27	917	941	906	941	24,900	470.50
2016-09-26	919	923	912	919	9,800	459.50
2016-09-23	899	923	894	919	29,800	459.50
2016-09-21	892	903	860	897	28,000	448.50
2016-09-20	909	910	899	900	18,100	450
2016-09-16	882	912	882	907	35,600	453.50
2016-09-15	861	876	861	872	19,700	436
2016-09-14	844	869	842	859	27,300	429.50
2016-09-13	840	847	832	843	23,300	421.50
2016-09-12	830	837	829	835	13,400	417.50
2016-09-09	832	848	832	842	34,400	421
2016-09-08	853	853	843	845	13,800	422.50
2016-09-07	834	855	832	852	22,700	426
2016-09-06	832	845	832	840	9,200	420
2016-09-05	845	852	837	839	15,300	419.50
2016-09-02	840	852	839	845	6,100	422.50
2016-09-01	840	846	836	845	9,100	422.50
2016-08-31	846	846	834	838	16,200	419
2016-08-30	863	863	841	846	9,200	423
2016-08-29	849	857	841	856	10,700	428
2016-08-26	858	858	840	841	10,300	420.50
2016-08-25	862	868	856	858	10,000	429
2016-08-24	863	869	863	865	7,600	432.50
2016-08-23	864	869	859	861	16,000	430.50
2016-08-22	850	873	850	873	13,900	436.50
2016-08-19	856	856	844	848	13,300	424
2016-08-18	860	864	854	859	8,500	429.50
2016-08-17	853	866	848	862	27,200	431
2016-08-16	877	877	858	860	14,900	430
2016-08-15	871	885	869	877	12,900	438.50
2016-08-12	876	881	869	874	13,800	437
2016-08-10	868	885	868	881	5,600	440.50
2016-08-09	867	885	867	882	5,700	441
2016-08-08	894	897	856	875	21,600	437.50
2016-08-05	870	884	870	873	8,600	436.50
2016-08-04	874	880	859	878	22,400	439
2016-08-03	901	902	879	879	17,000	439.50
2016-08-02	912	924	906	916	20,100	458
2016-08-01	917	929	903	921	26,500	460.50
2016-07-29	913	949	913	921	71,200	460.50
2016-07-28	849	950	849	904	77,400	452
2016-07-27	835	848	835	844	16,900	422
2016-07-26	851	851	832	838	14,800	419
2016-07-25	861	870	856	860	9,400	430
2016-07-22	849	860	845	860	19,000	430
2016-07-21	856	856	825	851	27,300	425.50
2016-07-20	865	866	845	846	18,000	423
2016-07-19	842	864	841	862	14,200	431
2016-07-15	845	845	834	839	10,300	419.50
2016-07-14	834	844	834	838	9,600	419
2016-07-13	849	855	830	833	23,700	416.50
2016-07-12	805	845	805	837	19,600	418.50
2016-07-11	777	807	777	805	22,200	402.50
2016-07-08	800	807	771	777	29,900	388.50
2016-07-07	809	822	806	810	10,500	405
2016-07-06	820	827	792	804	15,000	402
2016-07-05	827	833	820	825	9,100	412.50
2016-07-04	830	835	825	827	11,000	413.50
2016-07-01	829	835	827	830	11,100	415
2016-06-30	821	827	812	823	14,500	411.50
2016-06-29	787	837	783	819	32,800	409.50
2016-06-28	771	790	756	779	14,800	389.50
2016-06-27	756	779	756	776	23,700	388
2016-06-24	819	819	753	758	30,500	379
2016-06-23	822	822	804	812	16,400	406
2016-06-22	824	824	812	817	8,100	408.50
2016-06-21	805	826	803	824	5,500	412
2016-06-20	813	820	807	809	13,200	404.50
2016-06-17	796	804	795	798	12,100	399
2016-06-16	810	812	779	796	21,300	398
2016-06-15	810	827	809	811	11,000	405.50
2016-06-14	832	834	818	818	17,500	409
2016-06-13	859	859	836	836	17,200	418
2016-06-10	879	879	858	860	37,200	430
2016-06-09	866	871	866	869	8,700	434.50
2016-06-08	865	878	865	877	10,200	438.50
2016-06-07	873	873	862	862	24,600	431
2016-06-06	883	884	873	873	28,400	436.50
2016-06-03	891	919	891	898	7,600	449
2016-06-02	916	917	899	900	9,600	450
2016-06-01	934	934	913	920	16,300	460
2016-05-31	921	935	912	931	12,500	465.50
2016-05-30	915	928	912	919	8,800	459.50
2016-05-27	910	914	902	905	4,200	452.50
2016-05-26	909	910	901	904	10,000	452
2016-05-25	898	904	892	897	7,900	448.50
2016-05-24	893	893	889	892	4,900	446
2016-05-23	896	897	886	891	11,500	445.50
2016-05-20	895	896	885	891	29,200	445.50
2016-05-19	894	902	888	901	13,600	450.50
2016-05-18	909	910	881	897	22,700	448.50
2016-05-17	891	907	891	907	8,400	453.50
2016-05-16	891	903	886	890	7,700	445
2016-05-13	899	901	887	891	15,400	445.50
2016-05-12	898	901	892	898	10,800	449
2016-05-11	899	908	892	903	9,600	451.50
2016-05-10	889	898	888	895	20,300	447.50
2016-05-09	904	910	888	891	18,100	445.50
2016-05-06	913	913	885	895	23,200	447.50
2016-05-02	902	910	888	893	53,100	446.50
2016-04-28	977	1,007	977	981	24,000	490.50
2016-04-27	985	996	985	987	14,000	493.50
2016-04-26	1,010	1,011	988	991	14,500	495.50
2016-04-25	1,025	1,033	1,011	1,012	11,600	506
2016-04-22	1,023	1,031	1,003	1,022	23,500	511
2016-04-21	1,025	1,026	1,014	1,024	13,800	512
2016-04-20	1,030	1,033	999	1,015	37,900	507.50
2016-04-19	1,050	1,076	1,021	1,029	65,200	514.50
2016-04-18	998	1,040	982	1,038	92,800	519
2016-04-15	950	980	944	962	14,700	481
2016-04-14	942	952	935	950	15,200	475
2016-04-13	912	928	900	924	11,900	462
2016-04-12	892	912	892	906	9,300	453
2016-04-11	910	910	890	897	7,800	448.50
2016-04-08	870	910	870	902	12,900	451
2016-04-07	874	900	874	890	7,500	445
2016-04-06	886	897	865	874	31,000	437
2016-04-05	917	947	890	892	16,900	446
2016-04-04	922	955	918	930	14,900	465
2016-04-01	978	978	928	929	30,200	464.50
2016-03-31	977	990	964	964	13,500	482
2016-03-30	996	1,014	971	977	17,000	488.50
2016-03-29	991	1,009	991	1,004	12,600	502
2016-03-28	998	1,000	980	998	52,200	499
2016-03-25	974	980	960	968	13,800	484
2016-03-24	975	985	959	976	18,800	488
2016-03-23	965	990	958	969	19,500	484.50
2016-03-22	935	960	935	960	14,200	480
2016-03-18	940	940	920	927	14,700	463.50
2016-03-17	939	960	925	940	20,500	470
2016-03-16	925	944	924	926	10,700	463
2016-03-15	918	935	911	928	16,800	464
2016-03-14	890	924	889	924	28,100	462
2016-03-11	878	885	875	880	34,200	440
2016-03-10	885	888	881	886	23,000	443
2016-03-09	898	901	879	881	26,800	440.50
2016-03-08	918	925	900	906	21,100	453
2016-03-07	917	932	911	919	11,200	459.50
2016-03-04	900	909	889	905	30,800	452.50
2016-03-03	892	914	891	914	12,900	457
2016-03-02	877	897	875	891	16,300	445.50
2016-03-01	866	872	832	858	19,800	429
2016-02-29	887	891	864	864	27,500	432
2016-02-26	908	914	885	886	21,900	443
2016-02-25	880	913	880	906	13,100	453
2016-02-24	889	904	875	879	26,200	439.50
2016-02-23	914	920	891	892	19,300	446
2016-02-22	913	920	898	914	15,700	457
2016-02-19	934	937	906	913	13,400	456.50
2016-02-18	927	947	917	941	33,100	470.50
2016-02-17	904	910	894	903	21,700	451.50
2016-02-16	909	939	900	900	36,300	450
2016-02-15	897	940	897	932	24,500	466
2016-02-12	900	936	870	878	32,500	439
2016-02-10	997	1,024	942	951	21,500	475.50
2016-02-09	1,019	1,031	1,002	1,005	11,200	502.50
2016-02-08	1,031	1,080	1,031	1,065	9,300	532.50
2016-02-05	1,050	1,071	1,032	1,046	4,700	523
2016-02-04	1,081	1,106	1,051	1,071	8,900	535.50
2016-02-03	1,093	1,117	1,091	1,104	8,000	552
2016-02-02	1,125	1,140	1,112	1,124	10,100	562
2016-02-01	1,100	1,127	1,091	1,122	16,200	561
2016-01-29	1,064	1,087	1,042	1,083	12,900	541.50
2016-01-28	1,055	1,058	1,040	1,055	10,900	527.50
2016-01-27	1,050	1,069	1,043	1,065	7,500	532.50
2016-01-26	1,047	1,049	1,012	1,029	12,000	514.50
2016-01-25	1,080	1,080	1,040	1,065	10,800	532.50
2016-01-22	1,024	1,053	996	1,052	28,300	526
2016-01-21	990	1,022	973	973	20,300	486.50
2016-01-20	1,085	1,085	981	1,004	28,700	502
2016-01-19	1,090	1,105	1,065	1,074	14,300	537
2016-01-18	1,096	1,096	1,073	1,079	15,600	539.50
2016-01-15	1,125	1,139	1,099	1,103	9,500	551.50
2016-01-14	1,098	1,114	1,087	1,099	19,800	549.50
2016-01-13	1,100	1,164	1,091	1,132	15,500	566
2016-01-12	1,120	1,150	1,089	1,089	19,000	544.50
2016-01-08	1,137	1,153	1,128	1,128	15,900	564
2016-01-07	1,160	1,176	1,126	1,150	21,000	575
2016-01-06	1,194	1,196	1,160	1,171	15,500	585.50
2016-01-05	1,217	1,217	1,191	1,197	11,700	598.50
2016-01-04	1,234	1,240	1,215	1,217	11,400	608.50

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 [2016年度]

9621 (株)建設技術研究所の時系列データ [2016年度]