1. HOME >
  2. 株価時系列 >
  3. 9621 >
  4. 2020年

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
2020-12-302,3592,4202,3592,38145,8002,381
2020-12-292,3562,3822,3512,35446,6002,354
2020-12-282,4102,4392,3662,39097,1002,390
2020-12-252,3232,4152,3072,395137,0002,395
2020-12-242,2502,3392,2432,331253,9002,331
2020-12-232,1122,1372,1102,12232,0002,122
2020-12-222,1632,1632,0982,10253,4002,102
2020-12-212,1382,1772,1362,17655,9002,176
2020-12-182,1452,1452,1152,13828,7002,138
2020-12-172,1272,1382,0982,13721,0002,137
2020-12-162,1392,1392,1012,10523,4002,105
2020-12-152,0992,1672,0992,11629,5002,116
2020-12-142,1002,1242,0822,10330,4002,103
2020-12-112,1302,1402,0752,08457,7002,084
2020-12-102,1222,1512,1002,11232,7002,112
2020-12-092,1312,1482,1072,11130,2002,111
2020-12-082,1072,1452,1072,12519,2002,125
2020-12-072,1652,1742,1032,10727,6002,107
2020-12-042,1802,1942,1152,13829,4002,138
2020-12-032,1092,1672,1002,16036,3002,160
2020-12-022,1712,1712,0952,10445,5002,104
2020-12-012,1252,1492,1092,14230,7002,142
2020-11-302,1232,1562,1112,11531,4002,115
2020-11-272,1572,1782,1042,14334,5002,143
2020-11-262,1612,1822,1422,14924,6002,149
2020-11-252,1672,1742,1362,15235,6002,152
2020-11-242,1182,1442,1012,11734,6002,117
2020-11-202,0682,0902,0102,09057,1002,090
2020-11-192,1552,1552,0632,07051,8002,070
2020-11-182,1042,1732,0982,14941,0002,149
2020-11-172,1812,1982,1132,12040,1002,120
2020-11-162,1842,2062,1552,18048,5002,180
2020-11-132,1632,2062,1392,16743,3002,167
2020-11-122,2172,2262,1282,16259,9002,162
2020-11-112,1052,2672,1052,255189,3002,255
2020-11-102,0502,0692,0222,04845,3002,048
2020-11-092,0452,0452,0192,04333,6002,043
2020-11-062,0302,0722,0062,04337,0002,043
2020-11-052,0182,0311,9922,03045,0002,030
2020-11-041,9701,9841,9401,97837,3001,978
2020-11-021,9001,9471,9001,94347,8001,943
2020-10-301,8901,9181,8671,90338,5001,903
2020-10-291,8731,9071,8731,90215,8001,902
2020-10-281,8971,9131,8781,91119,3001,911
2020-10-271,8731,9121,8621,90533,9001,905
2020-10-261,8671,8761,8511,87326,8001,873
2020-10-231,8831,9001,8651,88424,9001,884
2020-10-221,9131,9131,8591,86824,9001,868
2020-10-211,9081,9141,8891,90732,1001,907
2020-10-201,9001,9211,8791,88438,7001,884
2020-10-191,8991,9121,8801,91033,3001,910
2020-10-161,9071,9121,8761,88033,9001,880
2020-10-151,9401,9401,8851,90732,1001,907
2020-10-141,9161,9541,9011,93451,2001,934
2020-10-131,9511,9511,9191,92450,6001,924
2020-10-121,9391,9441,9161,93820,1001,938
2020-10-091,9761,9761,9301,95623,8001,956
2020-10-081,9721,9951,9571,96730,3001,967
2020-10-071,9691,9691,9371,95824,5001,958
2020-10-061,9521,9701,9191,97026,1001,970
2020-10-051,9391,9791,9391,95826,0001,958
2020-10-022,0052,0061,9331,93944,3001,939
2020-09-302,0882,1002,0172,01763,2002,017
2020-09-292,0982,0982,0392,07740,7002,077
2020-09-282,0652,0982,0202,09657,3002,096
2020-09-251,9922,0541,9922,01588,5002,015
2020-09-242,0682,0751,9761,98273,9001,982
2020-09-232,0632,0852,0322,06946,6002,069
2020-09-182,0242,0692,0202,06341,8002,063
2020-09-172,0322,0431,9832,02540,3002,025
2020-09-162,0202,0351,9982,03238,4002,032
2020-09-152,0192,0191,9631,99929,2001,999
2020-09-141,9612,0201,9612,00437,3002,004
2020-09-111,9421,9541,9301,94724,7001,947
2020-09-101,9271,9601,9171,94031,0001,940
2020-09-091,9201,9561,8941,91134,8001,911
2020-09-081,9061,9601,9061,96028,2001,960
2020-09-071,9051,9951,8911,90642,2001,906
2020-09-041,9051,9231,8801,90548,9001,905
2020-09-031,8801,9481,8671,93058,4001,930
2020-09-021,8601,8731,8321,86635,2001,866
2020-09-011,8521,8521,8051,83225,3001,832
2020-08-311,8011,8711,8011,84517,9001,845
2020-08-281,8451,8591,7771,79643,7001,796
2020-08-271,8771,8841,8381,84529,8001,845
2020-08-261,8621,8751,8581,87311,0001,873
2020-08-251,9001,9101,8641,87236,3001,872
2020-08-241,8581,8861,8511,88516,4001,885
2020-08-211,8601,8631,8441,86316,5001,863
2020-08-201,8741,8901,8431,86034,1001,860
2020-08-191,8351,8761,8321,87620,8001,876
2020-08-181,8701,8701,8281,84432,1001,844
2020-08-171,8741,8811,8401,87526,2001,875
2020-08-141,8761,9051,8551,87339,0001,873
2020-08-131,8061,8721,7991,86273,4001,862
2020-08-121,7291,8091,7021,80788,6001,807
2020-08-111,7101,7291,6911,72547,6001,725
2020-08-071,6991,7161,6761,70523,7001,705
2020-08-061,6801,6991,6711,69824,4001,698
2020-08-051,6951,6951,6741,68622,2001,686
2020-08-041,6981,7091,6701,69521,8001,695
2020-08-031,6661,6871,6501,67920,5001,679
2020-07-311,6891,7021,6601,66055,9001,660
2020-07-301,7211,7271,6811,706104,9001,706
2020-07-291,7261,7331,7111,71232,4001,712
2020-07-281,7091,7421,7051,71836,2001,718
2020-07-271,6991,7091,6831,70825,0001,708
2020-07-221,7411,7411,7111,72035,0001,720
2020-07-211,7111,7511,6811,74652,5001,746
2020-07-201,7261,7261,6801,71127,7001,711
2020-07-171,7461,7461,7041,71730,7001,717
2020-07-161,7391,7531,7161,74532,8001,745
2020-07-151,7301,7501,7051,73933,3001,739
2020-07-141,7451,7451,7081,72232,7001,722
2020-07-131,7191,7511,6911,75140,5001,751
2020-07-101,7501,7501,6801,68087,7001,680
2020-07-091,8091,8121,7511,75174,3001,751
2020-07-081,7401,8201,7401,784116,4001,784
2020-07-071,7501,7741,7071,73658,2001,736
2020-07-061,6891,7551,6841,75069,5001,750
2020-07-031,6711,6711,6291,66636,6001,666
2020-07-021,6601,6671,6101,65485,9001,654
2020-07-011,7061,7091,6561,65973,2001,659
2020-06-301,7531,7621,7051,70649,3001,706
2020-06-291,7391,7401,7041,73144,8001,731
2020-06-261,7181,7651,7151,76340,9001,763
2020-06-251,7321,7401,6961,69945,7001,699
2020-06-241,8081,8081,7541,75527,5001,755
2020-06-231,8141,8221,7731,79739,6001,797
2020-06-221,7831,8271,7721,81351,5001,813
2020-06-191,7161,7861,7021,78173,8001,781
2020-06-181,7221,7221,6911,71630,2001,716
2020-06-171,7001,7321,6981,72730,5001,727
2020-06-161,6751,7081,6751,70632,1001,706
2020-06-151,7291,7311,6451,64547,6001,645
2020-06-121,6981,7121,6541,70657,4001,706
2020-06-111,8181,8221,7541,75840,2001,758
2020-06-101,8001,8351,7831,82846,8001,828
2020-06-091,7741,7991,7451,79455,2001,794
2020-06-081,7631,7681,7401,76237,7001,762
2020-06-051,7211,7351,7091,73137,1001,731
2020-06-041,7861,7861,7221,72961,0001,729
2020-06-031,7951,8001,7631,78335,9001,783
2020-06-021,7821,7821,7601,77635,1001,776
2020-06-011,7851,8141,7731,78167,9001,781
2020-05-291,7351,7781,7331,75855,4001,758
2020-05-281,7371,7401,7061,73839,8001,738
2020-05-271,7321,7321,6861,73134,8001,731
2020-05-261,7131,7331,7091,72134,1001,721
2020-05-251,6661,7001,6611,69723,0001,697
2020-05-221,6951,7001,6691,67035,0001,670
2020-05-211,6751,6911,6601,68933,5001,689
2020-05-201,6641,6751,6521,67558,9001,675
2020-05-191,6721,6721,6461,66037,2001,660
2020-05-181,6461,6691,6411,66238,3001,662
2020-05-151,6801,6801,6121,65145,5001,651
2020-05-141,6601,6811,6491,65086,0001,650
2020-05-131,6401,6731,5831,656102,1001,656
2020-05-121,7201,7341,6531,666112,3001,666
2020-05-111,7511,7851,7341,78530,4001,785
2020-05-081,7651,7871,7271,75134,7001,751
2020-05-071,7201,7511,7201,74922,8001,749
2020-05-011,7351,7521,6941,70733,8001,707
2020-04-301,7481,7631,7181,75738,1001,757
2020-04-281,7601,7601,6831,70862,2001,708
2020-04-271,7101,7541,6811,74753,4001,747
2020-04-241,6851,7171,6581,70895,5001,708
2020-04-231,6241,6761,6111,67462,3001,674
2020-04-221,6321,6321,5701,61757,3001,617
2020-04-211,6361,6501,6031,63845,2001,638
2020-04-201,6701,6911,6631,67334,3001,673
2020-04-171,6661,7021,6371,69275,4001,692
2020-04-161,6701,6861,6271,66449,5001,664
2020-04-151,6661,6961,6301,68182,4001,681
2020-04-141,7111,7321,6751,68488,2001,684
2020-04-131,7461,7911,7161,745127,4001,745
2020-04-101,6801,7701,6681,76777,8001,767
2020-04-091,6671,6941,6351,67451,7001,674
2020-04-081,6501,6641,6041,64864,3001,648
2020-04-071,6481,6731,6081,66439,2001,664
2020-04-061,5211,6121,5201,60070,9001,600
2020-04-031,5181,5851,5041,52857,7001,528
2020-04-021,5221,5911,5091,54767,5001,547
2020-04-011,6381,6611,5441,56274,3001,562
2020-03-311,7001,7281,6541,67545,9001,675
2020-03-301,7171,7171,6161,691104,5001,691
2020-03-271,6731,6991,6401,69991,1001,699
2020-03-261,5991,6411,5801,62698,8001,626
2020-03-251,6891,6891,5751,62088,7001,620
2020-03-241,5991,6461,5881,625141,9001,625
2020-03-231,5361,5461,4451,529146,1001,529
2020-03-191,4871,5501,4741,532177,4001,532
2020-03-181,4751,5401,4351,435179,0001,435
2020-03-171,3001,4921,2671,476271,0001,476
2020-03-161,3171,4401,2971,351169,4001,351
2020-03-131,2731,3251,2411,287135,8001,287
2020-03-121,4361,4681,3871,404146,8001,404
2020-03-111,5071,5741,5011,501138,3001,501
2020-03-101,4611,5061,4041,500245,7001,500
2020-03-091,5441,5691,5041,517186,5001,517
2020-03-061,6881,6891,6061,624263,2001,624
2020-03-051,8201,8231,7251,727100,2001,727
2020-03-041,7771,8191,7721,78771,8001,787
2020-03-031,9201,9211,8241,82493,0001,824
2020-03-021,7631,9051,7601,858101,4001,858
2020-02-281,8071,8351,7871,794120,8001,794
2020-02-271,9561,9571,8781,88786,0001,887
2020-02-261,9941,9941,9281,96398,0001,963
2020-02-251,9552,0391,9412,012146,3002,012
2020-02-212,1882,2002,1502,15591,4002,155
2020-02-202,3252,3252,2202,22091,3002,220
2020-02-192,2292,3212,2272,30281,6002,302
2020-02-182,2912,3132,2482,24861,7002,248
2020-02-172,2702,3302,2382,31192,9002,311
2020-02-142,3172,3462,2902,34166,8002,341
2020-02-132,3552,3872,3342,33481,4002,334
2020-02-122,4382,4382,3712,37555,9002,375
2020-02-102,4242,4572,4062,43891,3002,438
2020-02-072,4762,4922,4382,44657,0002,446
2020-02-062,4502,4762,4502,47264,8002,472
2020-02-052,5052,5152,4372,43777,9002,437
2020-02-042,4142,4722,4102,46660,6002,466
2020-02-032,3722,4282,3652,41968,9002,419
2020-01-312,4152,4612,3982,435112,1002,435
2020-01-302,4802,5072,3522,367143,9002,367
2020-01-292,5342,5382,4792,48988,3002,489
2020-01-282,4402,5182,4202,509142,9002,509
2020-01-272,4502,5252,3522,459265,2002,459
2020-01-242,4802,4882,4132,43584,9002,435
2020-01-232,4452,4882,4262,46879,9002,468
2020-01-222,4252,4442,4092,43676,5002,436
2020-01-212,3782,4202,3652,41495,1002,414
2020-01-202,3752,4002,3622,36952,9002,369
2020-01-172,3912,3912,3622,37571,7002,375
2020-01-162,3372,3812,3372,36783,9002,367
2020-01-152,3282,3282,2982,32262,3002,322
2020-01-142,3502,3502,3072,32086,7002,320
2020-01-102,3302,3312,2872,31571,9002,315
2020-01-092,2702,3272,2692,311117,4002,311
2020-01-082,2542,2882,2022,266102,6002,266
2020-01-072,2402,2672,2292,25762,9002,257
2020-01-062,2142,2352,2052,22276,9002,222

分割・併合履歴 ： [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