9621 (株)建設技術研究所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,248	2,269	2,216	2,260	55,800	1,130
2019-12-27	2,218	2,250	2,210	2,243	83,400	1,121.50
2019-12-26	2,215	2,239	2,211	2,238	63,500	1,119
2019-12-25	2,219	2,236	2,211	2,217	39,700	1,108.50
2019-12-24	2,238	2,249	2,207	2,245	55,300	1,122.50
2019-12-23	2,263	2,263	2,220	2,245	80,300	1,122.50
2019-12-20	2,263	2,278	2,202	2,242	215,100	1,121
2019-12-19	2,132	2,174	2,132	2,163	62,500	1,081.50
2019-12-18	2,185	2,193	2,121	2,130	79,000	1,065
2019-12-17	2,170	2,170	2,116	2,168	97,800	1,084
2019-12-16	2,250	2,280	2,173	2,176	154,100	1,088
2019-12-13	2,268	2,295	2,233	2,258	136,700	1,129
2019-12-12	2,212	2,234	2,206	2,221	131,000	1,110.50
2019-12-11	2,199	2,215	2,184	2,197	173,200	1,098.50
2019-12-10	2,166	2,198	2,164	2,184	150,000	1,092
2019-12-09	2,175	2,180	2,131	2,163	183,700	1,081.50
2019-12-06	2,087	2,132	2,063	2,125	180,400	1,062.50
2019-12-05	2,060	2,087	2,041	2,065	91,000	1,032.50
2019-12-04	2,031	2,051	2,014	2,048	56,900	1,024
2019-12-03	2,003	2,059	2,003	2,052	77,200	1,026
2019-12-02	2,001	2,035	2,000	2,030	57,600	1,015
2019-11-29	2,015	2,019	1,987	1,996	69,500	998
2019-11-28	2,095	2,095	2,016	2,019	63,400	1,009.50
2019-11-27	2,122	2,122	2,079	2,081	57,200	1,040.50
2019-11-26	2,070	2,131	2,062	2,113	179,800	1,056.50
2019-11-25	2,092	2,094	2,056	2,057	38,200	1,028.50
2019-11-22	2,063	2,100	2,010	2,072	156,700	1,036
2019-11-21	2,052	2,064	2,002	2,057	88,500	1,028.50
2019-11-20	2,047	2,063	2,030	2,053	77,200	1,026.50
2019-11-19	1,991	2,064	1,991	2,059	130,500	1,029.50
2019-11-18	1,997	2,009	1,978	2,004	98,100	1,002
2019-11-15	1,955	2,018	1,942	1,987	114,100	993.50
2019-11-14	2,100	2,100	1,955	1,960	298,000	980
2019-11-13	1,978	1,986	1,943	1,970	93,600	985
2019-11-12	1,934	1,990	1,926	1,978	138,200	989
2019-11-11	1,920	1,957	1,902	1,933	92,300	966.50
2019-11-08	1,939	1,956	1,913	1,913	85,400	956.50
2019-11-07	1,900	1,919	1,888	1,919	48,100	959.50
2019-11-06	1,921	1,921	1,894	1,908	41,100	954
2019-11-05	1,947	1,947	1,902	1,919	111,800	959.50
2019-11-01	1,830	1,875	1,818	1,871	83,500	935.50
2019-10-31	1,787	1,836	1,787	1,829	81,500	914.50
2019-10-30	1,755	1,819	1,737	1,751	97,300	875.50
2019-10-29	1,739	1,753	1,736	1,742	37,000	871
2019-10-28	1,747	1,750	1,728	1,738	29,600	869
2019-10-25	1,725	1,748	1,702	1,746	27,600	873
2019-10-24	1,730	1,730	1,710	1,720	20,400	860
2019-10-23	1,711	1,730	1,687	1,725	42,900	862.50
2019-10-21	1,730	1,764	1,709	1,713	56,900	856.50
2019-10-18	1,702	1,718	1,702	1,708	64,400	854
2019-10-17	1,697	1,714	1,687	1,702	45,300	851
2019-10-16	1,694	1,705	1,685	1,697	33,600	848.50
2019-10-15	1,699	1,724	1,666	1,698	87,200	849
2019-10-11	1,655	1,655	1,629	1,650	13,100	825
2019-10-10	1,653	1,654	1,623	1,649	14,900	824.50
2019-10-09	1,634	1,648	1,624	1,648	18,300	824
2019-10-08	1,630	1,640	1,629	1,633	16,400	816.50
2019-10-07	1,620	1,628	1,620	1,626	8,800	813
2019-10-04	1,600	1,627	1,600	1,622	14,400	811
2019-10-03	1,620	1,620	1,605	1,615	10,900	807.50
2019-10-02	1,622	1,650	1,620	1,639	16,800	819.50
2019-10-01	1,639	1,646	1,631	1,638	13,400	819
2019-09-30	1,624	1,645	1,623	1,639	22,800	819.50
2019-09-27	1,660	1,666	1,634	1,649	21,000	824.50
2019-09-26	1,675	1,686	1,651	1,658	37,600	829
2019-09-25	1,650	1,670	1,650	1,659	37,300	829.50
2019-09-24	1,657	1,658	1,646	1,658	35,600	829
2019-09-20	1,656	1,661	1,645	1,657	32,300	828.50
2019-09-19	1,650	1,657	1,630	1,656	29,400	828
2019-09-18	1,625	1,665	1,625	1,648	46,200	824
2019-09-17	1,600	1,634	1,599	1,626	72,400	813
2019-09-13	1,585	1,611	1,562	1,610	83,700	805
2019-09-12	1,589	1,601	1,550	1,574	83,300	787
2019-09-11	1,564	1,599	1,564	1,575	56,700	787.50
2019-09-10	1,560	1,566	1,546	1,561	54,100	780.50
2019-09-09	1,577	1,584	1,552	1,565	59,000	782.50
2019-09-06	1,550	1,578	1,534	1,578	63,900	789
2019-09-05	1,535	1,547	1,527	1,533	61,400	766.50
2019-09-04	1,550	1,553	1,530	1,532	34,400	766
2019-09-03	1,562	1,563	1,541	1,551	25,200	775.50
2019-09-02	1,599	1,599	1,566	1,566	27,200	783
2019-08-30	1,600	1,617	1,596	1,604	49,400	802
2019-08-29	1,584	1,610	1,584	1,600	28,800	800
2019-08-28	1,595	1,595	1,556	1,582	14,900	791
2019-08-27	1,599	1,606	1,581	1,581	9,600	790.50
2019-08-26	1,563	1,599	1,553	1,590	25,300	795
2019-08-23	1,560	1,599	1,549	1,593	22,300	796.50
2019-08-22	1,572	1,582	1,553	1,554	13,600	777
2019-08-21	1,566	1,575	1,561	1,568	6,300	784
2019-08-20	1,584	1,591	1,570	1,583	15,500	791.50
2019-08-19	1,563	1,590	1,563	1,583	6,700	791.50
2019-08-16	1,560	1,584	1,560	1,562	10,400	781
2019-08-15	1,550	1,573	1,545	1,566	9,900	783
2019-08-14	1,593	1,605	1,568	1,589	23,000	794.50
2019-08-13	1,550	1,576	1,550	1,567	19,900	783.50
2019-08-09	1,559	1,573	1,548	1,555	19,800	777.50
2019-08-08	1,569	1,575	1,523	1,552	41,200	776
2019-08-07	1,523	1,550	1,523	1,539	21,700	769.50
2019-08-06	1,500	1,541	1,487	1,522	23,000	761
2019-08-05	1,539	1,548	1,513	1,533	25,700	766.50
2019-08-02	1,565	1,577	1,536	1,540	22,000	770
2019-08-01	1,584	1,596	1,571	1,587	8,100	793.50
2019-07-31	1,595	1,606	1,584	1,592	11,600	796
2019-07-30	1,604	1,613	1,591	1,595	12,000	797.50
2019-07-29	1,606	1,611	1,590	1,604	9,800	802
2019-07-26	1,588	1,591	1,577	1,587	10,500	793.50
2019-07-25	1,614	1,629	1,594	1,600	18,700	800
2019-07-24	1,588	1,614	1,550	1,607	54,200	803.50
2019-07-23	1,550	1,588	1,549	1,570	38,000	785
2019-07-22	1,551	1,556	1,536	1,546	16,600	773
2019-07-19	1,481	1,539	1,481	1,538	20,000	769
2019-07-18	1,543	1,543	1,499	1,500	25,600	750
2019-07-17	1,575	1,575	1,541	1,557	20,300	778.50
2019-07-16	1,561	1,580	1,558	1,575	11,000	787.50
2019-07-12	1,548	1,577	1,548	1,561	19,300	780.50
2019-07-11	1,547	1,550	1,543	1,549	12,500	774.50
2019-07-10	1,509	1,543	1,503	1,530	16,800	765
2019-07-09	1,522	1,535	1,506	1,519	15,100	759.50
2019-07-08	1,550	1,550	1,514	1,514	16,500	757
2019-07-05	1,521	1,587	1,518	1,547	82,300	773.50
2019-07-04	1,520	1,540	1,520	1,534	18,300	767
2019-07-03	1,516	1,525	1,508	1,520	15,400	760
2019-07-02	1,510	1,523	1,509	1,510	11,800	755
2019-07-01	1,520	1,526	1,497	1,507	22,600	753.50
2019-06-28	1,523	1,523	1,500	1,500	17,700	750
2019-06-27	1,500	1,535	1,500	1,525	15,200	762.50
2019-06-26	1,517	1,532	1,499	1,500	14,300	750
2019-06-25	1,517	1,535	1,513	1,517	27,000	758.50
2019-06-24	1,516	1,527	1,486	1,517	15,100	758.50
2019-06-21	1,515	1,526	1,502	1,511	23,700	755.50
2019-06-20	1,501	1,518	1,501	1,516	13,200	758
2019-06-19	1,502	1,530	1,497	1,520	18,800	760
2019-06-18	1,502	1,506	1,496	1,503	20,200	751.50
2019-06-17	1,505	1,516	1,499	1,505	9,500	752.50
2019-06-14	1,510	1,522	1,500	1,505	18,700	752.50
2019-06-13	1,508	1,518	1,495	1,504	17,700	752
2019-06-12	1,504	1,526	1,504	1,504	9,900	752
2019-06-11	1,505	1,521	1,495	1,520	23,400	760
2019-06-10	1,510	1,516	1,496	1,503	25,800	751.50
2019-06-07	1,507	1,507	1,487	1,492	15,000	746
2019-06-06	1,503	1,518	1,499	1,503	15,300	751.50
2019-06-05	1,499	1,515	1,492	1,505	22,100	752.50
2019-06-04	1,442	1,475	1,426	1,474	18,500	737
2019-06-03	1,457	1,480	1,432	1,432	41,800	716
2019-05-31	1,484	1,494	1,477	1,480	24,700	740
2019-05-30	1,481	1,495	1,465	1,485	20,000	742.50
2019-05-29	1,480	1,491	1,475	1,480	17,100	740
2019-05-28	1,497	1,497	1,460	1,480	43,500	740
2019-05-27	1,500	1,506	1,484	1,498	16,200	749
2019-05-24	1,493	1,507	1,478	1,500	16,400	750
2019-05-23	1,485	1,503	1,474	1,494	21,900	747
2019-05-22	1,519	1,519	1,502	1,502	7,800	751
2019-05-21	1,508	1,516	1,500	1,508	9,300	754
2019-05-20	1,510	1,519	1,498	1,508	11,800	754
2019-05-17	1,494	1,517	1,483	1,505	18,200	752.50
2019-05-16	1,477	1,493	1,463	1,480	21,800	740
2019-05-15	1,474	1,474	1,438	1,468	9,000	734
2019-05-14	1,419	1,456	1,400	1,450	19,000	725
2019-05-13	1,512	1,532	1,479	1,479	39,700	739.50
2019-05-10	1,444	1,511	1,443	1,483	30,600	741.50
2019-05-09	1,468	1,468	1,425	1,428	34,500	714
2019-05-08	1,503	1,512	1,464	1,469	25,100	734.50
2019-05-07	1,536	1,536	1,507	1,510	25,600	755
2019-04-26	1,522	1,533	1,499	1,525	11,700	762.50
2019-04-25	1,516	1,540	1,500	1,531	15,300	765.50
2019-04-24	1,522	1,535	1,499	1,507	21,000	753.50
2019-04-23	1,511	1,523	1,497	1,517	23,300	758.50
2019-04-22	1,505	1,520	1,493	1,513	17,200	756.50
2019-04-19	1,502	1,516	1,501	1,504	10,900	752
2019-04-18	1,514	1,514	1,483	1,499	18,600	749.50
2019-04-17	1,508	1,513	1,485	1,509	14,200	754.50
2019-04-16	1,521	1,534	1,501	1,503	13,600	751.50
2019-04-15	1,514	1,527	1,510	1,527	20,000	763.50
2019-04-12	1,489	1,497	1,479	1,496	9,400	748
2019-04-11	1,480	1,480	1,461	1,478	9,400	739
2019-04-10	1,491	1,491	1,474	1,480	7,300	740
2019-04-09	1,502	1,508	1,483	1,505	14,000	752.50
2019-04-08	1,528	1,535	1,506	1,516	8,500	758
2019-04-05	1,530	1,539	1,521	1,530	8,900	765
2019-04-04	1,521	1,556	1,521	1,532	21,600	766
2019-04-03	1,523	1,561	1,523	1,561	14,400	780.50
2019-04-02	1,522	1,535	1,513	1,534	20,000	767
2019-04-01	1,515	1,534	1,514	1,522	29,300	761
2019-03-29	1,505	1,515	1,490	1,506	15,700	753
2019-03-28	1,551	1,551	1,500	1,505	37,000	752.50
2019-03-27	1,542	1,563	1,524	1,540	21,200	770
2019-03-26	1,472	1,530	1,472	1,530	32,700	765
2019-03-25	1,489	1,490	1,442	1,460	30,400	730
2019-03-22	1,552	1,552	1,497	1,497	52,500	748.50
2019-03-20	1,493	1,552	1,493	1,552	41,500	776
2019-03-19	1,521	1,530	1,488	1,512	36,700	756
2019-03-18	1,521	1,528	1,497	1,514	38,800	757
2019-03-15	1,504	1,548	1,504	1,534	29,500	767
2019-03-14	1,493	1,506	1,479	1,500	19,000	750
2019-03-13	1,494	1,526	1,471	1,485	23,400	742.50
2019-03-12	1,495	1,523	1,494	1,507	25,600	753.50
2019-03-11	1,474	1,506	1,474	1,503	14,600	751.50
2019-03-08	1,509	1,510	1,481	1,485	27,500	742.50
2019-03-07	1,494	1,550	1,494	1,549	28,200	774.50
2019-03-06	1,500	1,516	1,491	1,505	17,300	752.50
2019-03-05	1,528	1,528	1,505	1,518	13,200	759
2019-03-04	1,541	1,547	1,530	1,545	8,600	772.50
2019-03-01	1,589	1,589	1,539	1,541	24,700	770.50
2019-02-28	1,575	1,614	1,559	1,593	52,200	796.50
2019-02-27	1,550	1,587	1,550	1,578	32,400	789
2019-02-26	1,547	1,550	1,528	1,550	9,300	775
2019-02-25	1,532	1,548	1,525	1,547	16,300	773.50
2019-02-22	1,506	1,540	1,491	1,528	47,100	764
2019-02-21	1,507	1,510	1,484	1,503	22,000	751.50
2019-02-20	1,493	1,515	1,480	1,508	33,200	754
2019-02-19	1,497	1,519	1,461	1,510	35,500	755
2019-02-18	1,470	1,512	1,459	1,506	36,700	753
2019-02-15	1,436	1,454	1,403	1,450	41,600	725
2019-02-14	1,420	1,429	1,393	1,406	29,400	703
2019-02-13	1,416	1,416	1,397	1,411	15,200	705.50
2019-02-12	1,374	1,407	1,366	1,403	26,700	701.50
2019-02-08	1,377	1,388	1,358	1,364	19,100	682
2019-02-07	1,396	1,400	1,371	1,399	25,300	699.50
2019-02-06	1,425	1,443	1,400	1,403	20,700	701.50
2019-02-05	1,414	1,445	1,406	1,436	30,600	718
2019-02-04	1,380	1,411	1,375	1,398	29,200	699
2019-02-01	1,351	1,377	1,347	1,360	31,800	680
2019-01-31	1,365	1,372	1,343	1,347	25,800	673.50
2019-01-30	1,349	1,378	1,338	1,363	34,300	681.50
2019-01-29	1,380	1,380	1,335	1,351	36,200	675.50
2019-01-28	1,410	1,420	1,395	1,395	29,000	697.50
2019-01-25	1,410	1,430	1,392	1,394	54,900	697
2019-01-24	1,441	1,458	1,418	1,440	19,100	720
2019-01-23	1,442	1,470	1,438	1,441	22,700	720.50
2019-01-22	1,476	1,483	1,446	1,472	18,600	736
2019-01-21	1,492	1,492	1,474	1,479	20,500	739.50
2019-01-18	1,513	1,513	1,481	1,488	25,500	744
2019-01-17	1,496	1,517	1,490	1,503	17,400	751.50
2019-01-16	1,525	1,525	1,496	1,496	13,800	748
2019-01-15	1,511	1,549	1,511	1,532	19,200	766
2019-01-11	1,530	1,572	1,515	1,538	28,800	769
2019-01-10	1,543	1,545	1,512	1,516	29,600	758
2019-01-09	1,539	1,598	1,538	1,571	44,800	785.50
2019-01-08	1,544	1,556	1,518	1,518	22,100	759
2019-01-07	1,484	1,556	1,480	1,531	39,600	765.50
2019-01-04	1,512	1,512	1,455	1,457	54,000	728.50

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 [2019年度]

9621 (株)建設技術研究所の時系列データ [2019年度]