9621 (株)建設技術研究所の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,359	2,420	2,359	2,381	45,800	1,190.50
2020-12-29	2,356	2,382	2,351	2,354	46,600	1,177
2020-12-28	2,410	2,439	2,366	2,390	97,100	1,195
2020-12-25	2,323	2,415	2,307	2,395	137,000	1,197.50
2020-12-24	2,250	2,339	2,243	2,331	253,900	1,165.50
2020-12-23	2,112	2,137	2,110	2,122	32,000	1,061
2020-12-22	2,163	2,163	2,098	2,102	53,400	1,051
2020-12-21	2,138	2,177	2,136	2,176	55,900	1,088
2020-12-18	2,145	2,145	2,115	2,138	28,700	1,069
2020-12-17	2,127	2,138	2,098	2,137	21,000	1,068.50
2020-12-16	2,139	2,139	2,101	2,105	23,400	1,052.50
2020-12-15	2,099	2,167	2,099	2,116	29,500	1,058
2020-12-14	2,100	2,124	2,082	2,103	30,400	1,051.50
2020-12-11	2,130	2,140	2,075	2,084	57,700	1,042
2020-12-10	2,122	2,151	2,100	2,112	32,700	1,056
2020-12-09	2,131	2,148	2,107	2,111	30,200	1,055.50
2020-12-08	2,107	2,145	2,107	2,125	19,200	1,062.50
2020-12-07	2,165	2,174	2,103	2,107	27,600	1,053.50
2020-12-04	2,180	2,194	2,115	2,138	29,400	1,069
2020-12-03	2,109	2,167	2,100	2,160	36,300	1,080
2020-12-02	2,171	2,171	2,095	2,104	45,500	1,052
2020-12-01	2,125	2,149	2,109	2,142	30,700	1,071
2020-11-30	2,123	2,156	2,111	2,115	31,400	1,057.50
2020-11-27	2,157	2,178	2,104	2,143	34,500	1,071.50
2020-11-26	2,161	2,182	2,142	2,149	24,600	1,074.50
2020-11-25	2,167	2,174	2,136	2,152	35,600	1,076
2020-11-24	2,118	2,144	2,101	2,117	34,600	1,058.50
2020-11-20	2,068	2,090	2,010	2,090	57,100	1,045
2020-11-19	2,155	2,155	2,063	2,070	51,800	1,035
2020-11-18	2,104	2,173	2,098	2,149	41,000	1,074.50
2020-11-17	2,181	2,198	2,113	2,120	40,100	1,060
2020-11-16	2,184	2,206	2,155	2,180	48,500	1,090
2020-11-13	2,163	2,206	2,139	2,167	43,300	1,083.50
2020-11-12	2,217	2,226	2,128	2,162	59,900	1,081
2020-11-11	2,105	2,267	2,105	2,255	189,300	1,127.50
2020-11-10	2,050	2,069	2,022	2,048	45,300	1,024
2020-11-09	2,045	2,045	2,019	2,043	33,600	1,021.50
2020-11-06	2,030	2,072	2,006	2,043	37,000	1,021.50
2020-11-05	2,018	2,031	1,992	2,030	45,000	1,015
2020-11-04	1,970	1,984	1,940	1,978	37,300	989
2020-11-02	1,900	1,947	1,900	1,943	47,800	971.50
2020-10-30	1,890	1,918	1,867	1,903	38,500	951.50
2020-10-29	1,873	1,907	1,873	1,902	15,800	951
2020-10-28	1,897	1,913	1,878	1,911	19,300	955.50
2020-10-27	1,873	1,912	1,862	1,905	33,900	952.50
2020-10-26	1,867	1,876	1,851	1,873	26,800	936.50
2020-10-23	1,883	1,900	1,865	1,884	24,900	942
2020-10-22	1,913	1,913	1,859	1,868	24,900	934
2020-10-21	1,908	1,914	1,889	1,907	32,100	953.50
2020-10-20	1,900	1,921	1,879	1,884	38,700	942
2020-10-19	1,899	1,912	1,880	1,910	33,300	955
2020-10-16	1,907	1,912	1,876	1,880	33,900	940
2020-10-15	1,940	1,940	1,885	1,907	32,100	953.50
2020-10-14	1,916	1,954	1,901	1,934	51,200	967
2020-10-13	1,951	1,951	1,919	1,924	50,600	962
2020-10-12	1,939	1,944	1,916	1,938	20,100	969
2020-10-09	1,976	1,976	1,930	1,956	23,800	978
2020-10-08	1,972	1,995	1,957	1,967	30,300	983.50
2020-10-07	1,969	1,969	1,937	1,958	24,500	979
2020-10-06	1,952	1,970	1,919	1,970	26,100	985
2020-10-05	1,939	1,979	1,939	1,958	26,000	979
2020-10-02	2,005	2,006	1,933	1,939	44,300	969.50
2020-09-30	2,088	2,100	2,017	2,017	63,200	1,008.50
2020-09-29	2,098	2,098	2,039	2,077	40,700	1,038.50
2020-09-28	2,065	2,098	2,020	2,096	57,300	1,048
2020-09-25	1,992	2,054	1,992	2,015	88,500	1,007.50
2020-09-24	2,068	2,075	1,976	1,982	73,900	991
2020-09-23	2,063	2,085	2,032	2,069	46,600	1,034.50
2020-09-18	2,024	2,069	2,020	2,063	41,800	1,031.50
2020-09-17	2,032	2,043	1,983	2,025	40,300	1,012.50
2020-09-16	2,020	2,035	1,998	2,032	38,400	1,016
2020-09-15	2,019	2,019	1,963	1,999	29,200	999.50
2020-09-14	1,961	2,020	1,961	2,004	37,300	1,002
2020-09-11	1,942	1,954	1,930	1,947	24,700	973.50
2020-09-10	1,927	1,960	1,917	1,940	31,000	970
2020-09-09	1,920	1,956	1,894	1,911	34,800	955.50
2020-09-08	1,906	1,960	1,906	1,960	28,200	980
2020-09-07	1,905	1,995	1,891	1,906	42,200	953
2020-09-04	1,905	1,923	1,880	1,905	48,900	952.50
2020-09-03	1,880	1,948	1,867	1,930	58,400	965
2020-09-02	1,860	1,873	1,832	1,866	35,200	933
2020-09-01	1,852	1,852	1,805	1,832	25,300	916
2020-08-31	1,801	1,871	1,801	1,845	17,900	922.50
2020-08-28	1,845	1,859	1,777	1,796	43,700	898
2020-08-27	1,877	1,884	1,838	1,845	29,800	922.50
2020-08-26	1,862	1,875	1,858	1,873	11,000	936.50
2020-08-25	1,900	1,910	1,864	1,872	36,300	936
2020-08-24	1,858	1,886	1,851	1,885	16,400	942.50
2020-08-21	1,860	1,863	1,844	1,863	16,500	931.50
2020-08-20	1,874	1,890	1,843	1,860	34,100	930
2020-08-19	1,835	1,876	1,832	1,876	20,800	938
2020-08-18	1,870	1,870	1,828	1,844	32,100	922
2020-08-17	1,874	1,881	1,840	1,875	26,200	937.50
2020-08-14	1,876	1,905	1,855	1,873	39,000	936.50
2020-08-13	1,806	1,872	1,799	1,862	73,400	931
2020-08-12	1,729	1,809	1,702	1,807	88,600	903.50
2020-08-11	1,710	1,729	1,691	1,725	47,600	862.50
2020-08-07	1,699	1,716	1,676	1,705	23,700	852.50
2020-08-06	1,680	1,699	1,671	1,698	24,400	849
2020-08-05	1,695	1,695	1,674	1,686	22,200	843
2020-08-04	1,698	1,709	1,670	1,695	21,800	847.50
2020-08-03	1,666	1,687	1,650	1,679	20,500	839.50
2020-07-31	1,689	1,702	1,660	1,660	55,900	830
2020-07-30	1,721	1,727	1,681	1,706	104,900	853
2020-07-29	1,726	1,733	1,711	1,712	32,400	856
2020-07-28	1,709	1,742	1,705	1,718	36,200	859
2020-07-27	1,699	1,709	1,683	1,708	25,000	854
2020-07-22	1,741	1,741	1,711	1,720	35,000	860
2020-07-21	1,711	1,751	1,681	1,746	52,500	873
2020-07-20	1,726	1,726	1,680	1,711	27,700	855.50
2020-07-17	1,746	1,746	1,704	1,717	30,700	858.50
2020-07-16	1,739	1,753	1,716	1,745	32,800	872.50
2020-07-15	1,730	1,750	1,705	1,739	33,300	869.50
2020-07-14	1,745	1,745	1,708	1,722	32,700	861
2020-07-13	1,719	1,751	1,691	1,751	40,500	875.50
2020-07-10	1,750	1,750	1,680	1,680	87,700	840
2020-07-09	1,809	1,812	1,751	1,751	74,300	875.50
2020-07-08	1,740	1,820	1,740	1,784	116,400	892
2020-07-07	1,750	1,774	1,707	1,736	58,200	868
2020-07-06	1,689	1,755	1,684	1,750	69,500	875
2020-07-03	1,671	1,671	1,629	1,666	36,600	833
2020-07-02	1,660	1,667	1,610	1,654	85,900	827
2020-07-01	1,706	1,709	1,656	1,659	73,200	829.50
2020-06-30	1,753	1,762	1,705	1,706	49,300	853
2020-06-29	1,739	1,740	1,704	1,731	44,800	865.50
2020-06-26	1,718	1,765	1,715	1,763	40,900	881.50
2020-06-25	1,732	1,740	1,696	1,699	45,700	849.50
2020-06-24	1,808	1,808	1,754	1,755	27,500	877.50
2020-06-23	1,814	1,822	1,773	1,797	39,600	898.50
2020-06-22	1,783	1,827	1,772	1,813	51,500	906.50
2020-06-19	1,716	1,786	1,702	1,781	73,800	890.50
2020-06-18	1,722	1,722	1,691	1,716	30,200	858
2020-06-17	1,700	1,732	1,698	1,727	30,500	863.50
2020-06-16	1,675	1,708	1,675	1,706	32,100	853
2020-06-15	1,729	1,731	1,645	1,645	47,600	822.50
2020-06-12	1,698	1,712	1,654	1,706	57,400	853
2020-06-11	1,818	1,822	1,754	1,758	40,200	879
2020-06-10	1,800	1,835	1,783	1,828	46,800	914
2020-06-09	1,774	1,799	1,745	1,794	55,200	897
2020-06-08	1,763	1,768	1,740	1,762	37,700	881
2020-06-05	1,721	1,735	1,709	1,731	37,100	865.50
2020-06-04	1,786	1,786	1,722	1,729	61,000	864.50
2020-06-03	1,795	1,800	1,763	1,783	35,900	891.50
2020-06-02	1,782	1,782	1,760	1,776	35,100	888
2020-06-01	1,785	1,814	1,773	1,781	67,900	890.50
2020-05-29	1,735	1,778	1,733	1,758	55,400	879
2020-05-28	1,737	1,740	1,706	1,738	39,800	869
2020-05-27	1,732	1,732	1,686	1,731	34,800	865.50
2020-05-26	1,713	1,733	1,709	1,721	34,100	860.50
2020-05-25	1,666	1,700	1,661	1,697	23,000	848.50
2020-05-22	1,695	1,700	1,669	1,670	35,000	835
2020-05-21	1,675	1,691	1,660	1,689	33,500	844.50
2020-05-20	1,664	1,675	1,652	1,675	58,900	837.50
2020-05-19	1,672	1,672	1,646	1,660	37,200	830
2020-05-18	1,646	1,669	1,641	1,662	38,300	831
2020-05-15	1,680	1,680	1,612	1,651	45,500	825.50
2020-05-14	1,660	1,681	1,649	1,650	86,000	825
2020-05-13	1,640	1,673	1,583	1,656	102,100	828
2020-05-12	1,720	1,734	1,653	1,666	112,300	833
2020-05-11	1,751	1,785	1,734	1,785	30,400	892.50
2020-05-08	1,765	1,787	1,727	1,751	34,700	875.50
2020-05-07	1,720	1,751	1,720	1,749	22,800	874.50
2020-05-01	1,735	1,752	1,694	1,707	33,800	853.50
2020-04-30	1,748	1,763	1,718	1,757	38,100	878.50
2020-04-28	1,760	1,760	1,683	1,708	62,200	854
2020-04-27	1,710	1,754	1,681	1,747	53,400	873.50
2020-04-24	1,685	1,717	1,658	1,708	95,500	854
2020-04-23	1,624	1,676	1,611	1,674	62,300	837
2020-04-22	1,632	1,632	1,570	1,617	57,300	808.50
2020-04-21	1,636	1,650	1,603	1,638	45,200	819
2020-04-20	1,670	1,691	1,663	1,673	34,300	836.50
2020-04-17	1,666	1,702	1,637	1,692	75,400	846
2020-04-16	1,670	1,686	1,627	1,664	49,500	832
2020-04-15	1,666	1,696	1,630	1,681	82,400	840.50
2020-04-14	1,711	1,732	1,675	1,684	88,200	842
2020-04-13	1,746	1,791	1,716	1,745	127,400	872.50
2020-04-10	1,680	1,770	1,668	1,767	77,800	883.50
2020-04-09	1,667	1,694	1,635	1,674	51,700	837
2020-04-08	1,650	1,664	1,604	1,648	64,300	824
2020-04-07	1,648	1,673	1,608	1,664	39,200	832
2020-04-06	1,521	1,612	1,520	1,600	70,900	800
2020-04-03	1,518	1,585	1,504	1,528	57,700	764
2020-04-02	1,522	1,591	1,509	1,547	67,500	773.50
2020-04-01	1,638	1,661	1,544	1,562	74,300	781
2020-03-31	1,700	1,728	1,654	1,675	45,900	837.50
2020-03-30	1,717	1,717	1,616	1,691	104,500	845.50
2020-03-27	1,673	1,699	1,640	1,699	91,100	849.50
2020-03-26	1,599	1,641	1,580	1,626	98,800	813
2020-03-25	1,689	1,689	1,575	1,620	88,700	810
2020-03-24	1,599	1,646	1,588	1,625	141,900	812.50
2020-03-23	1,536	1,546	1,445	1,529	146,100	764.50
2020-03-19	1,487	1,550	1,474	1,532	177,400	766
2020-03-18	1,475	1,540	1,435	1,435	179,000	717.50
2020-03-17	1,300	1,492	1,267	1,476	271,000	738
2020-03-16	1,317	1,440	1,297	1,351	169,400	675.50
2020-03-13	1,273	1,325	1,241	1,287	135,800	643.50
2020-03-12	1,436	1,468	1,387	1,404	146,800	702
2020-03-11	1,507	1,574	1,501	1,501	138,300	750.50
2020-03-10	1,461	1,506	1,404	1,500	245,700	750
2020-03-09	1,544	1,569	1,504	1,517	186,500	758.50
2020-03-06	1,688	1,689	1,606	1,624	263,200	812
2020-03-05	1,820	1,823	1,725	1,727	100,200	863.50
2020-03-04	1,777	1,819	1,772	1,787	71,800	893.50
2020-03-03	1,920	1,921	1,824	1,824	93,000	912
2020-03-02	1,763	1,905	1,760	1,858	101,400	929
2020-02-28	1,807	1,835	1,787	1,794	120,800	897
2020-02-27	1,956	1,957	1,878	1,887	86,000	943.50
2020-02-26	1,994	1,994	1,928	1,963	98,000	981.50
2020-02-25	1,955	2,039	1,941	2,012	146,300	1,006
2020-02-21	2,188	2,200	2,150	2,155	91,400	1,077.50
2020-02-20	2,325	2,325	2,220	2,220	91,300	1,110
2020-02-19	2,229	2,321	2,227	2,302	81,600	1,151
2020-02-18	2,291	2,313	2,248	2,248	61,700	1,124
2020-02-17	2,270	2,330	2,238	2,311	92,900	1,155.50
2020-02-14	2,317	2,346	2,290	2,341	66,800	1,170.50
2020-02-13	2,355	2,387	2,334	2,334	81,400	1,167
2020-02-12	2,438	2,438	2,371	2,375	55,900	1,187.50
2020-02-10	2,424	2,457	2,406	2,438	91,300	1,219
2020-02-07	2,476	2,492	2,438	2,446	57,000	1,223
2020-02-06	2,450	2,476	2,450	2,472	64,800	1,236
2020-02-05	2,505	2,515	2,437	2,437	77,900	1,218.50
2020-02-04	2,414	2,472	2,410	2,466	60,600	1,233
2020-02-03	2,372	2,428	2,365	2,419	68,900	1,209.50
2020-01-31	2,415	2,461	2,398	2,435	112,100	1,217.50
2020-01-30	2,480	2,507	2,352	2,367	143,900	1,183.50
2020-01-29	2,534	2,538	2,479	2,489	88,300	1,244.50
2020-01-28	2,440	2,518	2,420	2,509	142,900	1,254.50
2020-01-27	2,450	2,525	2,352	2,459	265,200	1,229.50
2020-01-24	2,480	2,488	2,413	2,435	84,900	1,217.50
2020-01-23	2,445	2,488	2,426	2,468	79,900	1,234
2020-01-22	2,425	2,444	2,409	2,436	76,500	1,218
2020-01-21	2,378	2,420	2,365	2,414	95,100	1,207
2020-01-20	2,375	2,400	2,362	2,369	52,900	1,184.50
2020-01-17	2,391	2,391	2,362	2,375	71,700	1,187.50
2020-01-16	2,337	2,381	2,337	2,367	83,900	1,183.50
2020-01-15	2,328	2,328	2,298	2,322	62,300	1,161
2020-01-14	2,350	2,350	2,307	2,320	86,700	1,160
2020-01-10	2,330	2,331	2,287	2,315	71,900	1,157.50
2020-01-09	2,270	2,327	2,269	2,311	117,400	1,155.50
2020-01-08	2,254	2,288	2,202	2,266	102,600	1,133
2020-01-07	2,240	2,267	2,229	2,257	62,900	1,128.50
2020-01-06	2,214	2,235	2,205	2,222	76,900	1,111

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 [2020年度]

9621 (株)建設技術研究所の時系列データ [2020年度]