9621 (株)建設技術研究所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,500	2,525	2,464	2,498	22,300	1,249
2021-12-29	2,453	2,509	2,453	2,500	35,400	1,250
2021-12-28	2,413	2,518	2,413	2,513	50,000	1,256.50
2021-12-27	2,411	2,420	2,371	2,390	36,300	1,195
2021-12-24	2,435	2,435	2,352	2,398	49,000	1,199
2021-12-23	2,405	2,435	2,365	2,426	97,100	1,213
2021-12-22	2,340	2,340	2,293	2,313	19,700	1,156.50
2021-12-21	2,328	2,362	2,296	2,337	34,200	1,168.50
2021-12-20	2,370	2,378	2,273	2,278	46,000	1,139
2021-12-17	2,396	2,415	2,363	2,378	46,300	1,189
2021-12-16	2,408	2,415	2,383	2,398	18,700	1,199
2021-12-15	2,361	2,408	2,361	2,402	9,700	1,201
2021-12-14	2,430	2,430	2,380	2,392	21,200	1,196
2021-12-13	2,404	2,424	2,390	2,411	25,300	1,205.50
2021-12-10	2,441	2,441	2,381	2,398	26,100	1,199
2021-12-09	2,421	2,448	2,400	2,431	20,800	1,215.50
2021-12-08	2,492	2,492	2,408	2,421	27,100	1,210.50
2021-12-07	2,424	2,474	2,413	2,468	20,900	1,234
2021-12-06	2,424	2,427	2,396	2,396	20,400	1,198
2021-12-03	2,421	2,421	2,384	2,394	21,500	1,197
2021-12-02	2,367	2,406	2,367	2,373	21,200	1,186.50
2021-12-01	2,371	2,395	2,338	2,374	27,600	1,187
2021-11-30	2,470	2,548	2,354	2,364	40,100	1,182
2021-11-29	2,452	2,496	2,425	2,448	40,000	1,224
2021-11-26	2,537	2,537	2,481	2,495	29,100	1,247.50
2021-11-25	2,573	2,599	2,551	2,560	21,900	1,280
2021-11-24	2,639	2,639	2,546	2,546	26,100	1,273
2021-11-22	2,623	2,654	2,610	2,635	12,800	1,317.50
2021-11-19	2,625	2,629	2,581	2,622	19,300	1,311
2021-11-18	2,629	2,656	2,610	2,642	18,500	1,321
2021-11-17	2,661	2,664	2,602	2,603	21,800	1,301.50
2021-11-16	2,681	2,709	2,667	2,675	20,800	1,337.50
2021-11-15	2,756	2,757	2,670	2,681	12,300	1,340.50
2021-11-12	2,652	2,737	2,652	2,736	11,000	1,368
2021-11-11	2,729	2,737	2,650	2,664	23,800	1,332
2021-11-10	2,725	2,763	2,717	2,726	14,900	1,363
2021-11-09	2,765	2,781	2,725	2,739	14,200	1,369.50
2021-11-08	2,796	2,800	2,761	2,776	13,300	1,388
2021-11-05	2,742	2,780	2,726	2,767	30,900	1,383.50
2021-11-04	2,690	2,776	2,666	2,776	67,900	1,388
2021-11-02	2,770	2,770	2,611	2,682	48,100	1,341
2021-11-01	2,750	2,861	2,750	2,791	37,600	1,395.50
2021-10-29	2,721	2,738	2,692	2,731	27,000	1,365.50
2021-10-28	2,651	2,690	2,643	2,651	27,800	1,325.50
2021-10-27	2,708	2,708	2,649	2,670	19,200	1,335
2021-10-26	2,717	2,735	2,701	2,708	10,200	1,354
2021-10-25	2,730	2,730	2,699	2,712	12,100	1,356
2021-10-22	2,756	2,756	2,691	2,705	34,100	1,352.50
2021-10-21	2,727	2,767	2,710	2,755	16,100	1,377.50
2021-10-20	2,799	2,799	2,726	2,727	31,100	1,363.50
2021-10-19	2,683	2,800	2,681	2,800	36,500	1,400
2021-10-18	2,654	2,688	2,640	2,688	17,700	1,344
2021-10-15	2,630	2,670	2,618	2,657	14,300	1,328.50
2021-10-14	2,599	2,616	2,575	2,607	11,600	1,303.50
2021-10-13	2,567	2,610	2,540	2,599	24,100	1,299.50
2021-10-12	2,577	2,603	2,565	2,565	18,000	1,282.50
2021-10-11	2,585	2,603	2,571	2,595	13,500	1,297.50
2021-10-08	2,561	2,596	2,542	2,585	19,000	1,292.50
2021-10-07	2,570	2,583	2,523	2,523	20,700	1,261.50
2021-10-06	2,574	2,629	2,564	2,570	24,700	1,285
2021-10-05	2,542	2,585	2,513	2,550	23,400	1,275
2021-10-04	2,564	2,588	2,530	2,585	18,200	1,292.50
2021-10-01	2,621	2,621	2,553	2,564	28,400	1,282
2021-09-30	2,620	2,660	2,614	2,625	19,300	1,312.50
2021-09-29	2,628	2,650	2,596	2,627	43,000	1,313.50
2021-09-28	2,642	2,661	2,573	2,661	39,900	1,330.50
2021-09-27	2,645	2,672	2,640	2,650	36,300	1,325
2021-09-24	2,617	2,661	2,617	2,656	43,700	1,328
2021-09-22	2,627	2,653	2,596	2,617	30,300	1,308.50
2021-09-21	2,654	2,660	2,554	2,630	22,000	1,315
2021-09-17	2,704	2,712	2,675	2,695	25,600	1,347.50
2021-09-16	2,680	2,714	2,672	2,713	33,700	1,356.50
2021-09-15	2,670	2,700	2,664	2,700	13,900	1,350
2021-09-14	2,690	2,720	2,654	2,720	34,800	1,360
2021-09-13	2,601	2,693	2,601	2,692	26,000	1,346
2021-09-10	2,571	2,628	2,558	2,628	37,800	1,314
2021-09-09	2,601	2,627	2,566	2,576	27,500	1,288
2021-09-08	2,579	2,639	2,546	2,614	39,000	1,307
2021-09-07	2,558	2,578	2,545	2,557	26,200	1,278.50
2021-09-06	2,554	2,560	2,488	2,515	23,800	1,257.50
2021-09-03	2,484	2,538	2,472	2,531	18,700	1,265.50
2021-09-02	2,450	2,481	2,430	2,465	11,800	1,232.50
2021-09-01	2,460	2,460	2,430	2,441	12,100	1,220.50
2021-08-31	2,446	2,488	2,442	2,466	22,100	1,233
2021-08-30	2,401	2,465	2,401	2,465	10,100	1,232.50
2021-08-27	2,411	2,417	2,381	2,400	13,100	1,200
2021-08-26	2,400	2,429	2,388	2,426	13,300	1,213
2021-08-25	2,400	2,424	2,366	2,372	11,600	1,186
2021-08-24	2,411	2,422	2,392	2,408	14,700	1,204
2021-08-23	2,365	2,430	2,351	2,408	17,200	1,204
2021-08-20	2,430	2,448	2,353	2,365	32,400	1,182.50
2021-08-19	2,388	2,469	2,388	2,430	28,300	1,215
2021-08-18	2,378	2,421	2,378	2,388	16,000	1,194
2021-08-17	2,415	2,444	2,360	2,389	37,700	1,194.50
2021-08-16	2,414	2,489	2,351	2,429	58,800	1,214.50
2021-08-13	2,290	2,335	2,267	2,301	26,700	1,150.50
2021-08-12	2,245	2,282	2,245	2,279	12,800	1,139.50
2021-08-11	2,324	2,324	2,240	2,248	19,100	1,124
2021-08-10	2,350	2,352	2,321	2,326	16,800	1,163
2021-08-06	2,311	2,325	2,295	2,311	11,900	1,155.50
2021-08-05	2,268	2,326	2,268	2,297	15,800	1,148.50
2021-08-04	2,350	2,350	2,310	2,315	13,900	1,157.50
2021-08-03	2,331	2,350	2,331	2,341	3,600	1,170.50
2021-08-02	2,357	2,367	2,350	2,357	12,900	1,178.50
2021-07-30	2,372	2,372	2,326	2,330	17,700	1,165
2021-07-29	2,329	2,372	2,308	2,372	77,900	1,186
2021-07-28	2,305	2,311	2,267	2,304	17,200	1,152
2021-07-27	2,312	2,315	2,285	2,309	22,400	1,154.50
2021-07-26	2,282	2,322	2,257	2,317	25,300	1,158.50
2021-07-21	2,233	2,246	2,210	2,232	25,200	1,116
2021-07-20	2,213	2,262	2,206	2,222	21,300	1,111
2021-07-19	2,252	2,270	2,233	2,243	21,000	1,121.50
2021-07-16	2,270	2,287	2,252	2,252	13,100	1,126
2021-07-15	2,310	2,322	2,289	2,292	16,100	1,146
2021-07-14	2,336	2,340	2,301	2,301	18,500	1,150.50
2021-07-13	2,345	2,347	2,311	2,342	20,900	1,171
2021-07-12	2,288	2,345	2,288	2,345	23,600	1,172.50
2021-07-09	2,220	2,244	2,204	2,239	36,400	1,119.50
2021-07-08	2,295	2,311	2,248	2,248	40,700	1,124
2021-07-07	2,267	2,314	2,267	2,297	17,200	1,148.50
2021-07-06	2,308	2,321	2,286	2,317	19,600	1,158.50
2021-07-05	2,291	2,319	2,284	2,284	16,100	1,142
2021-07-02	2,271	2,325	2,263	2,311	16,700	1,155.50
2021-07-01	2,270	2,286	2,244	2,260	22,900	1,130
2021-06-30	2,280	2,294	2,263	2,270	13,500	1,135
2021-06-29	2,328	2,328	2,250	2,270	31,400	1,135
2021-06-28	2,351	2,351	2,316	2,328	15,500	1,164
2021-06-25	2,356	2,356	2,314	2,321	21,100	1,160.50
2021-06-24	2,343	2,372	2,315	2,328	24,700	1,164
2021-06-23	2,395	2,403	2,349	2,358	23,400	1,179
2021-06-22	2,456	2,456	2,374	2,417	32,100	1,208.50
2021-06-21	2,445	2,453	2,381	2,403	48,600	1,201.50
2021-06-18	2,476	2,486	2,456	2,464	16,600	1,232
2021-06-17	2,484	2,497	2,466	2,487	17,800	1,243.50
2021-06-16	2,507	2,513	2,472	2,485	13,300	1,242.50
2021-06-15	2,506	2,520	2,476	2,496	14,700	1,248
2021-06-14	2,466	2,497	2,463	2,489	10,700	1,244.50
2021-06-11	2,460	2,486	2,451	2,455	33,200	1,227.50
2021-06-10	2,449	2,488	2,446	2,481	16,500	1,240.50
2021-06-09	2,484	2,493	2,448	2,452	10,300	1,226
2021-06-08	2,456	2,484	2,442	2,483	13,900	1,241.50
2021-06-07	2,491	2,491	2,448	2,451	13,500	1,225.50
2021-06-04	2,465	2,474	2,447	2,449	16,500	1,224.50
2021-06-03	2,490	2,512	2,459	2,465	34,200	1,232.50
2021-06-02	2,547	2,580	2,481	2,488	37,100	1,244
2021-06-01	2,506	2,548	2,491	2,543	21,400	1,271.50
2021-05-31	2,490	2,513	2,481	2,498	26,200	1,249
2021-05-28	2,453	2,504	2,453	2,491	23,600	1,245.50
2021-05-27	2,450	2,467	2,430	2,437	22,600	1,218.50
2021-05-26	2,478	2,478	2,443	2,446	16,300	1,223
2021-05-25	2,506	2,506	2,474	2,487	20,800	1,243.50
2021-05-24	2,500	2,530	2,487	2,523	21,800	1,261.50
2021-05-21	2,435	2,485	2,434	2,476	29,000	1,238
2021-05-20	2,417	2,455	2,400	2,435	20,900	1,217.50
2021-05-19	2,420	2,441	2,397	2,401	23,900	1,200.50
2021-05-18	2,425	2,455	2,425	2,436	22,500	1,218
2021-05-17	2,444	2,453	2,393	2,425	43,300	1,212.50
2021-05-14	2,382	2,465	2,378	2,440	32,800	1,220
2021-05-13	2,444	2,444	2,363	2,363	49,100	1,181.50
2021-05-12	2,581	2,581	2,390	2,394	32,800	1,197
2021-05-11	2,520	2,558	2,481	2,497	31,000	1,248.50
2021-05-10	2,521	2,582	2,504	2,563	21,100	1,281.50
2021-05-07	2,489	2,538	2,466	2,521	30,500	1,260.50
2021-05-06	2,491	2,515	2,476	2,485	24,300	1,242.50
2021-04-30	2,438	2,480	2,400	2,470	29,000	1,235
2021-04-28	2,485	2,488	2,447	2,447	19,300	1,223.50
2021-04-27	2,540	2,541	2,486	2,486	24,300	1,243
2021-04-26	2,562	2,579	2,541	2,543	20,000	1,271.50
2021-04-23	2,571	2,588	2,546	2,567	18,600	1,283.50
2021-04-22	2,582	2,625	2,563	2,584	26,500	1,292
2021-04-21	2,622	2,622	2,534	2,539	40,900	1,269.50
2021-04-20	2,682	2,690	2,642	2,671	40,700	1,335.50
2021-04-19	2,688	2,745	2,688	2,705	43,800	1,352.50
2021-04-16	2,609	2,670	2,609	2,657	17,400	1,328.50
2021-04-15	2,573	2,618	2,570	2,608	20,400	1,304
2021-04-14	2,581	2,598	2,568	2,585	25,800	1,292.50
2021-04-13	2,511	2,596	2,511	2,581	27,200	1,290.50
2021-04-12	2,530	2,564	2,509	2,541	14,200	1,270.50
2021-04-09	2,489	2,531	2,476	2,516	20,700	1,258
2021-04-08	2,530	2,532	2,471	2,476	24,000	1,238
2021-04-07	2,448	2,532	2,440	2,530	21,400	1,265
2021-04-06	2,498	2,531	2,433	2,465	30,600	1,232.50
2021-04-05	2,495	2,542	2,488	2,537	21,800	1,268.50
2021-04-02	2,515	2,520	2,486	2,495	11,300	1,247.50
2021-04-01	2,529	2,540	2,474	2,484	23,900	1,242
2021-03-31	2,579	2,579	2,517	2,520	23,700	1,260
2021-03-30	2,611	2,611	2,575	2,593	26,800	1,296.50
2021-03-29	2,609	2,619	2,564	2,615	67,500	1,307.50
2021-03-26	2,608	2,608	2,541	2,549	34,900	1,274.50
2021-03-25	2,597	2,607	2,541	2,584	35,900	1,292
2021-03-24	2,590	2,606	2,536	2,563	46,600	1,281.50
2021-03-23	2,603	2,624	2,591	2,592	67,400	1,296
2021-03-22	2,587	2,629	2,568	2,603	70,200	1,301.50
2021-03-19	2,489	2,585	2,489	2,578	82,800	1,289
2021-03-18	2,499	2,512	2,471	2,506	68,500	1,253
2021-03-17	2,467	2,497	2,461	2,497	37,300	1,248.50
2021-03-16	2,440	2,472	2,439	2,467	44,100	1,233.50
2021-03-15	2,454	2,454	2,420	2,450	52,600	1,225
2021-03-12	2,472	2,472	2,414	2,432	39,200	1,216
2021-03-11	2,391	2,476	2,391	2,458	48,000	1,229
2021-03-10	2,379	2,381	2,352	2,377	39,700	1,188.50
2021-03-09	2,360	2,400	2,337	2,361	45,800	1,180.50
2021-03-08	2,359	2,370	2,322	2,332	40,600	1,166
2021-03-05	2,338	2,358	2,307	2,351	45,300	1,175.50
2021-03-04	2,346	2,379	2,309	2,348	31,000	1,174
2021-03-03	2,377	2,389	2,351	2,369	27,500	1,184.50
2021-03-02	2,399	2,400	2,337	2,380	27,400	1,190
2021-03-01	2,322	2,382	2,318	2,377	37,500	1,188.50
2021-02-26	2,350	2,383	2,299	2,321	59,600	1,160.50
2021-02-25	2,388	2,411	2,361	2,369	44,700	1,184.50
2021-02-24	2,387	2,432	2,332	2,359	90,700	1,179.50
2021-02-22	2,375	2,403	2,354	2,384	46,200	1,192
2021-02-19	2,389	2,424	2,361	2,370	40,200	1,185
2021-02-18	2,384	2,438	2,384	2,395	57,300	1,197.50
2021-02-17	2,350	2,432	2,348	2,405	61,100	1,202.50
2021-02-16	2,420	2,465	2,337	2,341	57,800	1,170.50
2021-02-15	2,367	2,470	2,350	2,418	75,500	1,209
2021-02-12	2,495	2,495	2,417	2,467	67,000	1,233.50
2021-02-10	2,475	2,482	2,458	2,467	41,200	1,233.50
2021-02-09	2,505	2,510	2,452	2,480	55,400	1,240
2021-02-08	2,503	2,539	2,495	2,517	54,700	1,258.50
2021-02-05	2,497	2,507	2,466	2,491	37,000	1,245.50
2021-02-04	2,468	2,513	2,454	2,500	35,100	1,250
2021-02-03	2,550	2,568	2,485	2,495	40,500	1,247.50
2021-02-02	2,490	2,549	2,474	2,536	60,100	1,268
2021-02-01	2,441	2,500	2,441	2,484	44,300	1,242
2021-01-29	2,467	2,508	2,437	2,437	45,000	1,218.50
2021-01-28	2,444	2,483	2,402	2,467	59,500	1,233.50
2021-01-27	2,490	2,503	2,461	2,480	32,800	1,240
2021-01-26	2,538	2,538	2,466	2,489	51,500	1,244.50
2021-01-25	2,530	2,573	2,501	2,520	80,600	1,260
2021-01-22	2,434	2,475	2,426	2,465	53,400	1,232.50
2021-01-21	2,398	2,435	2,384	2,426	64,200	1,213
2021-01-20	2,373	2,398	2,355	2,398	48,300	1,199
2021-01-19	2,393	2,393	2,359	2,370	25,500	1,185
2021-01-18	2,310	2,404	2,310	2,387	35,300	1,193.50
2021-01-15	2,323	2,333	2,288	2,306	44,200	1,153
2021-01-14	2,380	2,410	2,306	2,331	68,600	1,165.50
2021-01-13	2,384	2,409	2,363	2,384	39,600	1,192
2021-01-12	2,350	2,396	2,346	2,393	28,500	1,196.50
2021-01-08	2,372	2,383	2,350	2,370	33,300	1,185
2021-01-07	2,379	2,415	2,353	2,363	42,600	1,181.50
2021-01-06	2,311	2,355	2,307	2,339	38,700	1,169.50
2021-01-05	2,332	2,362	2,300	2,305	53,400	1,152.50
2021-01-04	2,381	2,393	2,347	2,353	39,200	1,176.50

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 [2021年度]

9621 (株)建設技術研究所の時系列データ [2021年度]