[9621 東証1部] 建設技術研究所 日足 時系列データ

[9621 東証1部] 建設技術研究所 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121237.001238.001210.001222.006590080814100
2017-12-111194.001216.001181.001216.005690068328200
2017-12-081159.001179.001159.001179.003860045005500
2017-12-071165.001169.001158.001168.002690031333200
2017-12-061140.001167.001137.001162.005650065354200
2017-12-051130.001145.001127.001141.002070023557900
2017-12-041137.001148.001136.001142.002460028111100
2017-12-011144.001144.001124.001137.002670030210500
2017-11-301139.001139.001122.001134.003540040081100
2017-11-291114.001143.001111.001143.004480050544100
2017-11-281120.001124.001107.001114.001700018956500
2017-11-271110.001119.001099.001118.002750030538300
2017-11-241080.001108.001080.001105.003520038619900
2017-11-221084.001090.001070.001080.002880031169000
2017-11-211054.001083.001054.001077.003170034052000
2017-11-201044.001054.001042.001044.003680038464500
2017-11-171077.001077.001045.001049.004070043142300
2017-11-161057.001071.001055.001060.003110033003100
2017-11-151074.001074.001051.001058.002320024593700
2017-11-141090.001090.001060.001077.002950031810800
2017-11-131085.001089.001075.001081.002110022849700
2017-11-101066.001089.001066.001082.003400036736900
2017-11-091085.001091.001067.001085.005130055449100
2017-11-081078.001095.001065.001094.002130023022100
2017-11-071080.001089.001076.001079.002130023028400
2017-11-061093.001097.001081.001085.001230013388900
2017-11-021085.001090.001083.001088.001650017929800
2017-11-011085.001093.001084.001092.001900020689600
2017-10-311087.001087.001077.001085.002920031583100
2017-10-301088.001088.001061.001076.005160055518200
2017-10-271060.001081.001060.001079.001450015558000
2017-10-261075.001075.001058.001058.002480026415800
2017-10-251078.001082.001061.001063.003100033146900
2017-10-241075.001086.001075.001080.002250024296500
2017-10-231060.001088.001058.001080.005320056956200
2017-10-201050.001057.001046.001054.002460025884700
2017-10-191052.001052.001045.001050.001540016156000
2017-10-181046.001049.001043.001049.001870019566200
2017-10-171049.001049.001040.001046.001400014630400
2017-10-161043.001049.001040.001044.001670017441700
2017-10-131042.001045.001026.001040.002570026702800
2017-10-121032.001040.001028.001031.002580026678800
2017-10-111030.001036.001024.001027.001710017577900
2017-10-101037.001041.001021.001027.004360044790000
2017-10-061026.001037.001025.001037.002030020955800
2017-10-051034.001034.001025.001030.001880019335900
2017-10-041039.001039.001025.001030.001560016079200
2017-10-031045.001048.001028.001034.003260033776000
2017-10-021055.001055.001035.001042.001450015134300
2017-09-291050.001050.001041.001046.001370014329000
2017-09-281050.001055.001041.001047.002310024186800
2017-09-271048.001053.001043.001051.001690017742200
2017-09-261029.001057.001029.001055.006850071891900
2017-09-251029.001038.001023.001033.002810028982800
2017-09-221031.001035.001021.001027.002130021890800
2017-09-211033.001038.001026.001033.002220022929500
2017-09-201037.001037.001028.001033.003080031831800
2017-09-191017.001034.001017.001032.001970020253500
2017-09-151010.001023.001010.001016.002410024483300
2017-09-141009.001018.001000.001005.002560025835900
2017-09-13999.001013.00999.001009.002260022792500
2017-09-121001.001003.00993.001000.003200031970000
2017-09-111003.001012.00996.001001.003430034360500
2017-09-08994.001003.00993.00993.003290032770500
2017-09-071002.001008.00997.001004.001860018666300
2017-09-06998.001007.00983.00999.003720037059300
2017-09-051011.001022.001000.001001.002190022092900
2017-09-041033.001033.001009.001014.002820028676800
2017-09-011042.001042.001032.001041.0062006437700
2017-08-311045.001048.001038.001042.0095009899500
2017-08-301044.001044.001030.001043.001420014749900
2017-08-291043.001044.001027.001036.002440025324000
2017-08-281047.001047.001035.001043.001080011239000
2017-08-251033.001040.001028.001040.001320013679400
2017-08-241037.001047.001031.001033.001920019936400
2017-08-231023.001033.001019.001033.002670027355700
2017-08-221007.001022.001005.001019.001530015491300
2017-08-211008.001017.001004.001007.001240012505000
2017-08-181010.001010.00997.001006.002840028543300
2017-08-171007.001022.001000.001011.003940039596700
2017-08-161026.001030.001004.001005.004610046699300
2017-08-151024.001037.001023.001024.003070031585000
2017-08-141051.001051.001009.001010.006100062317600
2017-08-101052.001066.001052.001066.001910020192500
2017-08-091081.001088.001044.001049.004970052644100
2017-08-081132.001134.001076.001090.008380092212100
2017-08-071163.001173.001158.001167.001190013871300
2017-08-041145.001153.001145.001152.0061007016700
2017-08-031139.001157.001132.001157.001610018439300
2017-08-021125.001136.001116.001132.001160013067900
2017-08-011107.001120.001102.001117.001570017481900
2017-07-311105.001112.001095.001103.001380015229600
2017-07-281131.001141.001057.001106.007170078507800
2017-07-271156.001156.001134.001137.001430016353600
2017-07-261159.001159.001140.001146.001240014236700
2017-07-251164.001164.001152.001162.0068007889400
2017-07-241165.001166.001149.001164.001150013336300
2017-07-211165.001167.001159.001162.001080012568600
2017-07-201161.001170.001150.001167.002380027698100
2017-07-191147.001163.001147.001155.001630018818000
2017-07-181135.001154.001135.001147.0085009723300
2017-07-141150.001152.001137.001144.0040004583700
2017-07-131143.001152.001133.001146.00970011119800
2017-07-121148.001153.001140.001143.0066007556700
2017-07-111141.001156.001135.001151.001200013795000
2017-07-101146.001149.001140.001140.0078008915100
2017-07-071142.001162.001135.001135.001620018547900
2017-07-061146.001160.001145.001146.001410016181600
2017-07-051132.001160.001132.001142.001010011548000
2017-07-041142.001157.001132.001132.002010022946600
2017-07-031139.001153.001139.001142.001000011449500
2017-06-301148.001149.001138.001144.0067007658400
2017-06-291152.001161.001146.001154.0070008065800
2017-06-281157.001163.001148.001152.00940010855400
2017-06-271167.001167.001150.001157.001020011771000
2017-06-261157.001157.001150.001150.0049005647600
2017-06-231171.001171.001156.001162.00960011186600
2017-06-221159.001163.001151.001162.0076008804100
2017-06-211173.001173.001150.001152.001830021194300
2017-06-201170.001176.001150.001169.002580030108100
2017-06-191151.001158.001151.001153.0071008187700
2017-06-161148.001158.001138.001144.001720019731200
2017-06-151137.001153.001135.001139.001460016666700
2017-06-141150.001153.001137.001137.0070008012500
2017-06-131148.001164.001145.001151.00960011065300
2017-06-121140.001193.001130.001159.002600030018500
2017-06-091138.001150.001123.001140.002600029580300
2017-06-081128.001133.001120.001125.001940021866600
2017-06-071123.001132.001121.001128.001530017254200
2017-06-061145.001153.001125.001126.001310014877400
2017-06-051143.001149.001137.001145.001220013951100
2017-06-021135.001147.001133.001141.002080023729700
2017-06-011136.001150.001123.001129.001940022056100
2017-05-311136.001136.001121.001121.001170013199100
2017-05-301123.001138.001122.001133.0056006324600
2017-05-291141.001143.001124.001129.0051005787600
2017-05-261155.001155.001129.001130.001630018567200
2017-05-251150.001162.001140.001145.002390027542400
2017-05-241165.001171.001149.001158.001630018855000
2017-05-231162.001168.001162.001166.0085009895000
2017-05-221158.001162.001148.001162.001860021523900
2017-05-191143.001147.001132.001144.002670030429100
2017-05-181135.001157.001135.001149.003650041742000
2017-05-171181.001183.001171.001180.001220014379100
2017-05-161183.001190.001174.001190.001470017398300
2017-05-151180.001197.001169.001192.002480029493700
2017-05-121171.001180.001166.001180.001610018883700
2017-05-111182.001185.001171.001184.001990023464900
2017-05-101185.001188.001165.001182.003030035815900
2017-05-091164.001168.001132.001159.003040035170200
2017-05-081120.001166.001113.001164.003920044995400
2017-05-021106.001118.001099.001106.002190024305200
2017-05-011100.001105.001092.001105.00940010321600
2017-04-281102.001110.001081.001092.002960032389600
2017-04-271128.001142.001078.001130.002220024952700
2017-04-261128.001130.001098.001128.003180035366500
2017-04-251115.001124.001109.001124.001330014902100
2017-04-241090.001110.001090.001104.001490016382000
2017-04-211098.001099.001087.001098.001810019808500
2017-04-201083.001094.001077.001087.002150023323600
2017-04-191077.001079.001069.001073.001090011711800
2017-04-181041.001071.001041.001067.001440015301000
2017-04-171030.001043.001030.001041.001090011306600
2017-04-141043.001043.001020.001020.001540015902200
2017-04-131042.001049.001041.001043.001050010963500
2017-04-121053.001055.001037.001049.001610016849400
2017-04-111073.001073.001053.001053.001560016584600
2017-04-101074.001085.001062.001073.0065006986400
2017-04-071068.001083.001061.001061.002300024604800
2017-04-061095.001097.001061.001067.002200023651500
2017-04-051119.001124.001090.001095.002170023973600
2017-04-041121.001130.001108.001109.002180024393400
2017-04-031160.001160.001115.001115.002150024254800
2017-03-311170.001170.001141.001143.001360015652800
2017-03-301157.001169.001156.001161.0083009643200
2017-03-291190.001190.001155.001166.002180025558900
2017-03-281148.001184.001140.001184.006550075764300
2017-03-271123.001130.001109.001118.001770019807200
2017-03-241115.001137.001100.001133.002080023425100
2017-03-231136.001138.001123.001125.001760019886000
2017-03-221138.001142.001127.001131.001590018036800
2017-03-211127.001148.001127.001144.002460028047100
2017-03-171119.001127.001114.001126.002640029583600
2017-03-161108.001119.001108.001119.001700018975400
2017-03-151114.001120.001106.001111.001670018593800
2017-03-141106.001116.001106.001115.00980010899900
2017-03-131097.001115.001097.001110.001460016198700
2017-03-101105.001107.001090.001106.003610039782100
2017-03-091067.001076.001067.001074.0081008704000
2017-03-081085.001085.001068.001070.001040011161900
2017-03-071068.001086.001068.001085.00940010155800
2017-03-061068.001085.001065.001068.001100011798600
2017-03-031085.001088.001074.001075.001020011007600
2017-03-021063.001084.001061.001084.001600017228200
2017-03-011068.001068.001050.001062.001150012214100
2017-02-281055.001081.001052.001069.001180012577000
2017-02-271088.001088.001055.001064.001620017264100
2017-02-241093.001095.001085.001088.0054005895500
2017-02-231077.001094.001077.001093.001480016036400
2017-02-221101.001107.001076.001086.002970032538400
2017-02-211087.001110.001087.001110.002320025585500
2017-02-201077.001097.001077.001094.003480037769000
2017-02-171064.001080.001058.001074.001340014350300
2017-02-161052.001083.001052.001062.002990031889900
2017-02-151050.001059.001050.001054.001120011816600
2017-02-141064.001065.001048.001049.002060021759700
2017-02-131034.001051.001000.001047.001320013656000
2017-02-101034.001034.001024.001034.001110011448900
2017-02-091016.001016.001010.001012.0048004859300
2017-02-081020.001020.001006.001016.0084008506000
2017-02-071022.001024.001016.001017.0068006933400
2017-02-061024.001027.001016.001021.0061006226600
2017-02-031009.001037.001009.001024.0081008316400
2017-02-021044.001047.001017.001030.001460015107800
2017-02-011042.001055.001034.001053.001440015114300
2017-01-311064.001064.001044.001051.001290013561500
2017-01-301045.001064.001041.001064.001470015523200
2017-01-271046.001058.001038.001055.001350014179600
2017-01-261042.001045.001030.001044.001010010485400
2017-01-251047.001047.001026.001030.0088009090000
2017-01-241026.001037.001025.001036.0090009287800
2017-01-231047.001047.001021.001026.002250023274000
2017-01-201042.001048.001030.001046.002320024160000
2017-01-191003.001033.001003.001033.001280013077800
2017-01-181015.001015.00997.001001.001330013333100
2017-01-171018.001020.001008.001014.001060010751500
2017-01-161030.001030.001015.001020.0093009483800
2017-01-131021.001029.001015.001026.003140032003900
2017-01-121046.001046.001017.001035.001770018193700
2017-01-111043.001048.001037.001038.001650017180800
2017-01-101059.001063.001046.001047.001670017541500
2017-01-061049.001056.001043.001056.002590027173400
2017-01-051045.001067.001042.001053.001600016789100
2017-01-041031.001062.001031.001057.003170033163400
2016-12-301029.001042.001023.001042.002050021188100
2016-12-291043.001048.001031.001043.002030021143700
2016-12-281045.001061.001001.001057.002200023116600
2016-12-271060.001067.001057.001066.001800019113000
2016-12-261070.001071.001059.001070.002220023694000
2016-12-221070.001073.001057.001069.002370025242300
2016-12-211074.001076.001067.001071.001510016180800
2016-12-201075.001082.001065.001074.002600027944700
2016-12-191076.001084.001069.001081.003340035961600
2016-12-161073.001094.001060.001088.003100033378300
2016-12-151065.001074.001042.001073.002800029718500
2016-12-141062.001065.001036.001054.002910030464700
2016-12-131033.001074.001026.001072.002690028217300
2016-12-121039.001054.001018.001033.002130022092500
2016-12-091028.001046.001019.001046.005640058139400
2016-12-081020.001024.001013.001020.002670027196700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter