9621 (株)建設技術研究所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,205	3,225	3,175	3,210	23,100	3,210
2022-12-29	3,170	3,205	3,090	3,205	40,200	3,205
2022-12-28	3,240	3,275	3,215	3,275	35,100	3,275
2022-12-27	3,285	3,285	3,245	3,255	16,800	3,255
2022-12-26	3,255	3,280	3,200	3,245	21,100	3,245
2022-12-23	3,270	3,270	3,215	3,245	20,900	3,245
2022-12-22	3,220	3,280	3,200	3,275	24,400	3,275
2022-12-21	3,300	3,335	3,185	3,185	64,400	3,185
2022-12-20	3,360	3,410	3,290	3,320	42,100	3,320
2022-12-19	3,380	3,420	3,305	3,335	36,600	3,335
2022-12-16	3,430	3,445	3,375	3,380	31,300	3,380
2022-12-15	3,415	3,450	3,405	3,425	32,500	3,425
2022-12-14	3,355	3,420	3,340	3,415	16,500	3,415
2022-12-13	3,380	3,420	3,350	3,355	31,500	3,355
2022-12-12	3,325	3,360	3,285	3,350	25,500	3,350
2022-12-09	3,260	3,335	3,260	3,325	21,800	3,325
2022-12-08	3,285	3,295	3,230	3,285	20,300	3,285
2022-12-07	3,205	3,305	3,205	3,260	20,600	3,260
2022-12-06	3,165	3,220	3,140	3,200	20,300	3,200
2022-12-05	3,195	3,195	3,165	3,175	12,300	3,175
2022-12-02	3,230	3,245	3,165	3,190	30,500	3,190
2022-12-01	3,295	3,295	3,215	3,240	20,400	3,240
2022-11-30	3,265	3,315	3,235	3,255	24,700	3,255
2022-11-29	3,250	3,250	3,185	3,235	38,600	3,235
2022-11-28	3,370	3,370	3,265	3,270	46,700	3,270
2022-11-25	3,320	3,400	3,295	3,395	31,100	3,395
2022-11-24	3,290	3,320	3,245	3,315	38,500	3,315
2022-11-22	3,150	3,265	3,150	3,265	53,800	3,265
2022-11-21	3,090	3,145	3,080	3,135	25,000	3,135
2022-11-18	3,030	3,065	3,025	3,050	33,100	3,050
2022-11-17	2,941	3,050	2,940	3,020	30,100	3,020
2022-11-16	2,916	2,972	2,896	2,961	29,500	2,961
2022-11-15	2,922	2,925	2,883	2,897	47,300	2,897
2022-11-14	2,998	3,000	2,946	2,957	36,800	2,957
2022-11-11	3,085	3,165	2,972	3,025	118,200	3,025
2022-11-10	2,897	2,913	2,874	2,895	21,000	2,895
2022-11-09	2,878	2,926	2,862	2,923	18,300	2,923
2022-11-08	2,846	2,880	2,844	2,878	15,800	2,878
2022-11-07	2,854	2,883	2,824	2,838	26,200	2,838
2022-11-04	2,917	2,917	2,829	2,829	28,300	2,829
2022-11-02	2,947	2,976	2,901	2,917	50,300	2,917
2022-11-01	2,969	2,970	2,904	2,947	40,200	2,947
2022-10-31	2,990	2,998	2,913	2,923	20,100	2,923
2022-10-28	2,938	2,999	2,909	2,949	69,300	2,949
2022-10-27	2,959	2,988	2,934	2,961	17,100	2,961
2022-10-26	2,961	2,981	2,959	2,976	16,500	2,976
2022-10-25	2,964	2,999	2,949	2,961	22,200	2,961
2022-10-24	3,035	3,035	2,973	2,983	15,600	2,983
2022-10-21	3,015	3,040	3,000	3,005	14,800	3,005
2022-10-20	3,045	3,075	3,025	3,045	23,000	3,045
2022-10-19	3,025	3,055	3,015	3,055	18,100	3,055
2022-10-18	3,005	3,050	3,005	3,020	19,800	3,020
2022-10-17	2,990	3,020	2,974	3,010	16,300	3,010
2022-10-14	2,985	3,015	2,975	3,000	30,300	3,000
2022-10-13	2,915	2,941	2,888	2,922	27,800	2,922
2022-10-12	2,956	2,965	2,905	2,950	17,200	2,950
2022-10-11	2,990	2,994	2,941	2,941	24,200	2,941
2022-10-07	2,962	3,015	2,957	2,990	19,200	2,990
2022-10-06	2,971	3,005	2,956	2,977	23,500	2,977
2022-10-05	2,956	3,010	2,930	2,939	30,100	2,939
2022-10-04	2,875	2,956	2,875	2,955	42,100	2,955
2022-10-03	2,824	2,835	2,798	2,835	21,300	2,835
2022-09-30	2,840	2,888	2,836	2,836	23,800	2,836
2022-09-29	2,817	2,849	2,804	2,838	23,300	2,838
2022-09-28	2,802	2,820	2,750	2,804	34,500	2,804
2022-09-27	2,847	2,899	2,824	2,840	19,500	2,840
2022-09-26	2,867	2,881	2,821	2,845	17,300	2,845
2022-09-22	2,889	2,934	2,871	2,914	14,600	2,914
2022-09-21	2,930	2,946	2,885	2,915	14,500	2,915
2022-09-20	2,956	3,000	2,952	2,974	18,800	2,974
2022-09-16	2,971	2,978	2,928	2,956	16,000	2,956
2022-09-15	2,950	2,950	2,881	2,934	23,900	2,934
2022-09-14	2,961	3,015	2,946	2,951	36,600	2,951
2022-09-13	2,998	3,075	2,998	3,015	31,600	3,015
2022-09-12	2,998	3,035	2,976	2,984	60,000	2,984
2022-09-09	2,940	3,000	2,938	2,960	48,500	2,960
2022-09-08	2,849	2,933	2,849	2,933	50,300	2,933
2022-09-07	2,866	2,867	2,796	2,822	39,800	2,822
2022-09-06	2,791	2,900	2,791	2,867	84,800	2,867
2022-09-05	2,700	2,798	2,687	2,790	61,800	2,790
2022-09-02	2,627	2,701	2,604	2,686	33,200	2,686
2022-09-01	2,588	2,632	2,582	2,622	24,200	2,622
2022-08-31	2,581	2,620	2,581	2,613	13,400	2,613
2022-08-30	2,606	2,628	2,590	2,615	12,200	2,615
2022-08-29	2,587	2,595	2,556	2,583	18,100	2,583
2022-08-26	2,643	2,643	2,605	2,610	8,900	2,610
2022-08-25	2,641	2,641	2,608	2,629	13,900	2,629
2022-08-24	2,606	2,649	2,581	2,641	26,800	2,641
2022-08-23	2,572	2,602	2,563	2,590	20,400	2,590
2022-08-22	2,602	2,602	2,584	2,597	14,800	2,597
2022-08-19	2,630	2,641	2,615	2,629	19,700	2,629
2022-08-18	2,609	2,636	2,599	2,626	16,500	2,626
2022-08-17	2,611	2,618	2,594	2,615	26,800	2,615
2022-08-16	2,649	2,649	2,599	2,612	29,100	2,612
2022-08-15	2,643	2,662	2,596	2,662	35,200	2,662
2022-08-12	2,709	2,714	2,594	2,606	55,400	2,606
2022-08-10	2,701	2,716	2,592	2,699	81,500	2,699
2022-08-09	2,760	2,811	2,734	2,740	63,800	2,740
2022-08-08	2,738	2,760	2,717	2,760	21,600	2,760
2022-08-05	2,715	2,746	2,700	2,738	26,600	2,738
2022-08-04	2,683	2,750	2,643	2,716	37,300	2,716
2022-08-03	2,709	2,709	2,679	2,683	20,500	2,683
2022-08-02	2,710	2,726	2,668	2,724	30,500	2,724
2022-08-01	2,725	2,727	2,686	2,709	26,500	2,709
2022-07-29	2,736	2,764	2,710	2,718	34,500	2,718
2022-07-28	2,690	2,716	2,648	2,716	103,900	2,716
2022-07-27	2,700	2,700	2,667	2,675	19,200	2,675
2022-07-26	2,700	2,717	2,685	2,700	28,500	2,700
2022-07-25	2,655	2,697	2,628	2,693	18,500	2,693
2022-07-22	2,644	2,673	2,623	2,655	20,200	2,655
2022-07-21	2,619	2,675	2,607	2,671	17,600	2,671
2022-07-20	2,644	2,659	2,628	2,653	27,000	2,653
2022-07-19	2,582	2,609	2,544	2,605	17,400	2,605
2022-07-15	2,575	2,585	2,548	2,583	19,300	2,583
2022-07-14	2,591	2,602	2,568	2,589	23,500	2,589
2022-07-13	2,619	2,630	2,582	2,610	15,800	2,610
2022-07-12	2,671	2,671	2,600	2,621	24,100	2,621
2022-07-11	2,658	2,695	2,630	2,671	27,300	2,671
2022-07-08	2,639	2,659	2,608	2,608	33,600	2,608
2022-07-07	2,609	2,627	2,601	2,619	15,700	2,619
2022-07-06	2,643	2,667	2,606	2,609	22,900	2,609
2022-07-05	2,680	2,719	2,630	2,679	38,200	2,679
2022-07-04	2,594	2,659	2,594	2,658	32,800	2,658
2022-07-01	2,600	2,624	2,540	2,569	34,800	2,569
2022-06-30	2,508	2,627	2,508	2,593	47,200	2,593
2022-06-29	2,523	2,553	2,461	2,533	62,100	2,533
2022-06-28	2,479	2,537	2,475	2,522	29,200	2,522
2022-06-27	2,493	2,511	2,451	2,502	16,300	2,502
2022-06-24	2,435	2,500	2,435	2,489	21,000	2,489
2022-06-23	2,417	2,482	2,417	2,435	19,800	2,435
2022-06-22	2,458	2,470	2,408	2,426	12,800	2,426
2022-06-21	2,413	2,471	2,413	2,441	18,500	2,441
2022-06-20	2,442	2,450	2,364	2,414	22,100	2,414
2022-06-17	2,452	2,452	2,408	2,430	24,100	2,430
2022-06-16	2,504	2,521	2,488	2,495	14,500	2,495
2022-06-15	2,486	2,528	2,486	2,500	18,900	2,500
2022-06-14	2,487	2,494	2,468	2,490	19,400	2,490
2022-06-13	2,553	2,561	2,523	2,524	26,700	2,524
2022-06-10	2,575	2,617	2,570	2,581	22,100	2,581
2022-06-09	2,576	2,621	2,560	2,612	29,500	2,612
2022-06-08	2,583	2,590	2,559	2,582	24,400	2,582
2022-06-07	2,544	2,608	2,544	2,581	28,200	2,581
2022-06-06	2,462	2,537	2,456	2,529	22,900	2,529
2022-06-03	2,478	2,507	2,470	2,498	22,000	2,498
2022-06-02	2,481	2,505	2,473	2,478	15,700	2,478
2022-06-01	2,456	2,525	2,411	2,501	21,900	2,501
2022-05-31	2,427	2,481	2,427	2,472	23,100	2,472
2022-05-30	2,380	2,438	2,380	2,418	65,800	2,418
2022-05-27	2,399	2,400	2,345	2,372	16,000	2,372
2022-05-26	2,359	2,392	2,352	2,386	16,900	2,386
2022-05-25	2,369	2,385	2,334	2,357	14,900	2,357
2022-05-24	2,422	2,422	2,370	2,372	13,500	2,372
2022-05-23	2,450	2,450	2,399	2,424	13,300	2,424
2022-05-20	2,405	2,435	2,388	2,435	25,900	2,435
2022-05-19	2,382	2,419	2,332	2,407	30,200	2,407
2022-05-18	2,439	2,483	2,422	2,428	12,900	2,428
2022-05-17	2,401	2,500	2,401	2,460	38,200	2,460
2022-05-16	2,465	2,465	2,402	2,424	17,300	2,424
2022-05-13	2,376	2,460	2,370	2,458	35,000	2,458
2022-05-12	2,472	2,472	2,369	2,369	84,500	2,369
2022-05-11	2,284	2,331	2,256	2,311	20,400	2,311
2022-05-10	2,283	2,299	2,238	2,286	19,600	2,286
2022-05-09	2,396	2,396	2,299	2,299	17,000	2,299
2022-05-06	2,350	2,395	2,326	2,382	35,700	2,382
2022-05-02	2,263	2,348	2,169	2,315	26,100	2,315
2022-04-28	2,200	2,289	2,199	2,284	22,200	2,284
2022-04-27	2,265	2,289	2,169	2,169	94,000	2,169
2022-04-26	2,279	2,331	2,279	2,311	17,800	2,311
2022-04-25	2,272	2,301	2,253	2,282	22,300	2,282
2022-04-22	2,281	2,334	2,253	2,310	35,700	2,310
2022-04-21	2,241	2,309	2,241	2,299	32,600	2,299
2022-04-20	2,261	2,277	2,209	2,222	28,300	2,222
2022-04-19	2,205	2,275	2,205	2,253	24,900	2,253
2022-04-18	2,188	2,202	2,165	2,189	26,800	2,189
2022-04-15	2,199	2,212	2,171	2,209	20,300	2,209
2022-04-14	2,163	2,199	2,163	2,197	23,000	2,197
2022-04-13	2,140	2,188	2,129	2,176	35,600	2,176
2022-04-12	2,166	2,166	2,135	2,140	28,300	2,140
2022-04-11	2,191	2,195	2,147	2,191	21,100	2,191
2022-04-08	2,230	2,230	2,170	2,191	26,100	2,191
2022-04-07	2,233	2,235	2,200	2,212	24,400	2,212
2022-04-06	2,332	2,332	2,258	2,258	18,100	2,258
2022-04-05	2,323	2,340	2,315	2,338	16,800	2,338
2022-04-04	2,289	2,355	2,289	2,323	21,300	2,323
2022-04-01	2,258	2,330	2,258	2,325	19,100	2,325
2022-03-31	2,255	2,309	2,255	2,277	22,200	2,277
2022-03-30	2,295	2,295	2,248	2,288	23,800	2,288
2022-03-29	2,269	2,275	2,244	2,275	40,000	2,275
2022-03-28	2,309	2,316	2,260	2,285	55,500	2,285
2022-03-25	2,320	2,326	2,267	2,284	23,000	2,284
2022-03-24	2,292	2,315	2,268	2,302	21,100	2,302
2022-03-23	2,321	2,323	2,266	2,292	24,700	2,292
2022-03-22	2,358	2,358	2,298	2,307	29,600	2,307
2022-03-18	2,302	2,358	2,299	2,358	22,300	2,358
2022-03-17	2,314	2,314	2,281	2,309	25,100	2,309
2022-03-16	2,263	2,263	2,236	2,257	18,100	2,257
2022-03-15	2,216	2,255	2,205	2,247	19,200	2,247
2022-03-14	2,232	2,246	2,213	2,224	16,000	2,224
2022-03-11	2,216	2,236	2,215	2,217	19,800	2,217
2022-03-10	2,210	2,241	2,185	2,239	26,000	2,239
2022-03-09	2,154	2,162	2,106	2,118	22,300	2,118
2022-03-08	2,150	2,199	2,124	2,144	29,200	2,144
2022-03-07	2,225	2,238	2,151	2,176	24,000	2,176
2022-03-04	2,232	2,262	2,230	2,247	22,200	2,247
2022-03-03	2,250	2,274	2,244	2,251	16,600	2,251
2022-03-02	2,224	2,270	2,216	2,244	27,400	2,244
2022-03-01	2,283	2,301	2,260	2,261	24,400	2,261
2022-02-28	2,239	2,282	2,234	2,271	20,200	2,271
2022-02-25	2,250	2,250	2,217	2,245	23,300	2,245
2022-02-24	2,246	2,246	2,190	2,220	27,200	2,220
2022-02-22	2,295	2,308	2,243	2,248	24,300	2,248
2022-02-21	2,306	2,334	2,295	2,320	17,800	2,320
2022-02-18	2,298	2,341	2,284	2,328	23,800	2,328
2022-02-17	2,315	2,316	2,291	2,312	18,500	2,312
2022-02-16	2,348	2,364	2,301	2,315	26,000	2,315
2022-02-15	2,303	2,342	2,283	2,320	39,000	2,320
2022-02-14	2,404	2,404	2,354	2,371	28,800	2,371
2022-02-10	2,416	2,440	2,395	2,439	24,200	2,439
2022-02-09	2,388	2,420	2,373	2,405	16,900	2,405
2022-02-08	2,369	2,399	2,366	2,382	15,400	2,382
2022-02-07	2,391	2,391	2,343	2,365	22,200	2,365
2022-02-04	2,383	2,418	2,383	2,407	13,200	2,407
2022-02-03	2,350	2,410	2,338	2,395	18,600	2,395
2022-02-02	2,329	2,392	2,324	2,380	32,000	2,380
2022-02-01	2,386	2,395	2,316	2,333	26,800	2,333
2022-01-31	2,310	2,401	2,310	2,388	23,400	2,388
2022-01-28	2,282	2,321	2,250	2,307	35,100	2,307
2022-01-27	2,371	2,407	2,266	2,282	46,700	2,282
2022-01-26	2,403	2,425	2,369	2,369	16,000	2,369
2022-01-25	2,487	2,487	2,371	2,403	22,300	2,403
2022-01-24	2,431	2,483	2,411	2,483	20,900	2,483
2022-01-21	2,400	2,457	2,374	2,448	31,700	2,448
2022-01-20	2,351	2,431	2,351	2,409	30,400	2,409
2022-01-19	2,407	2,428	2,336	2,351	36,200	2,351
2022-01-18	2,471	2,490	2,436	2,436	23,900	2,436
2022-01-17	2,459	2,504	2,459	2,464	13,300	2,464
2022-01-14	2,465	2,482	2,448	2,468	21,300	2,468
2022-01-13	2,476	2,493	2,460	2,468	16,100	2,468
2022-01-12	2,410	2,496	2,410	2,490	19,200	2,490
2022-01-11	2,476	2,485	2,411	2,434	27,500	2,434
2022-01-07	2,487	2,501	2,442	2,456	22,000	2,456
2022-01-06	2,475	2,529	2,449	2,470	32,700	2,470
2022-01-05	2,500	2,503	2,470	2,486	20,500	2,486
2022-01-04	2,530	2,531	2,480	2,495	31,900	2,495

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

2024年11月
日	月	火	水	木	金	土
« 10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 [2022年度]

9621 (株)建設技術研究所の時系列データ [2022年度]