[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 
2016-12-081020.001024.001013.001020.002670027196700
2016-12-07999.001015.00995.001014.003000030231000
2016-12-06996.001006.00996.001002.001450014520200
2016-12-051007.001007.00966.00995.001870018521100
2016-12-021011.001011.001000.001002.001710017182200
2016-12-011015.001020.001011.001013.002530025711600
2016-11-301019.001019.001007.001015.001580016015400
2016-11-291017.001019.001010.001017.001220012391000
2016-11-281015.001017.001005.001017.001380013998300
2016-11-251025.001025.001000.001004.0097009775400
2016-11-241030.001030.001016.001019.0095009704700
2016-11-221020.001023.001007.001018.002020020544800
2016-11-21979.001006.00979.001006.001560015525500
2016-11-18975.00979.00964.00975.001500014598900
2016-11-17969.00969.00960.00967.001410013592400
2016-11-16961.00967.00956.00967.002880027710000
2016-11-15976.00977.00959.00964.0088008498400
2016-11-14963.00974.00963.00967.001860018024200
2016-11-11957.00970.00956.00963.002400023070300
2016-11-10955.00971.00953.00957.002220021323700
2016-11-09961.00966.00900.00919.002810026337600
2016-11-08970.00970.00960.00961.001440013846000
2016-11-07970.00973.00958.00970.002130020588400
2016-11-04966.00976.00952.00955.003270031331100
2016-11-02990.00995.00971.00983.002990029387400
2016-11-011007.001009.00999.001009.002490025003400
2016-10-311044.001052.001000.001015.004870049601100
2016-10-281050.001079.001050.001077.003540037731800
2016-10-271042.001054.001039.001054.001660017352600
2016-10-261025.001038.001022.001036.002570026473500
2016-10-251010.001029.001000.001025.003240032959900
2016-10-241006.001006.00999.001002.0087008712300
2016-10-211012.001012.00995.001004.002210022172200
2016-10-201010.001020.00980.001020.003940039526200
2016-10-19970.001003.00970.001003.004730046734000
2016-10-18936.00970.00933.00970.004180039830100
2016-10-17918.00937.00908.00937.001730015976600
2016-10-14900.00920.00900.00918.003700033504500
2016-10-13895.00919.00891.00914.003110028008400
2016-10-12909.00909.00901.00901.001420012842400
2016-10-11914.00914.00907.00913.001120010219800
2016-10-07926.00927.00914.00918.001490013699400
2016-10-06934.00945.00927.00933.001640015342800
2016-10-05918.00928.00915.00926.001540014203200
2016-10-04906.00920.00906.00920.001180010823000
2016-10-03908.00914.00900.00906.0099008969900
2016-09-30910.00917.00896.00908.001230011161000
2016-09-29929.00933.00913.00918.001430013188900
2016-09-28939.00939.00920.00929.0091008444500
2016-09-27917.00941.00906.00941.002490023125900
2016-09-26919.00923.00912.00919.0098008991600
2016-09-23899.00923.00894.00919.002980027216600
2016-09-21892.00903.00860.00897.002800024794900
2016-09-20909.00910.00899.00900.001810016360900
2016-09-16882.00912.00882.00907.003560032100100
2016-09-15861.00876.00861.00872.001970017145100
2016-09-14844.00869.00842.00859.002730023461100
2016-09-13840.00847.00832.00843.002330019615300
2016-09-12830.00837.00829.00835.001340011146600
2016-09-09832.00848.00832.00842.003440028880800
2016-09-08853.00853.00843.00845.001380011681000
2016-09-07834.00855.00832.00852.002270019170400
2016-09-06832.00845.00832.00840.0092007712400
2016-09-05845.00852.00837.00839.001530012890700
2016-09-02840.00852.00839.00845.0061005154100
2016-09-01840.00846.00836.00845.0091007666800
2016-08-31846.00846.00834.00838.001620013573400
2016-08-30863.00863.00841.00846.0092007795600
2016-08-29849.00857.00841.00856.00107009085400
2016-08-26858.00858.00840.00841.00103008694100
2016-08-25862.00868.00856.00858.00100008606700
2016-08-24863.00869.00863.00865.0076006579000
2016-08-23864.00869.00859.00861.001600013814800
2016-08-22850.00873.00850.00873.001390011977400
2016-08-19856.00856.00844.00848.001330011331500
2016-08-18860.00864.00854.00859.0085007300700
2016-08-17853.00866.00848.00862.002720023268200
2016-08-16877.00877.00858.00860.001490012872200
2016-08-15871.00885.00869.00877.001290011332900
2016-08-12876.00881.00869.00874.001380012068700
2016-08-10868.00885.00868.00881.0056004916700
2016-08-09867.00885.00867.00882.0057005001400
2016-08-08894.00897.00856.00875.002160018901900
2016-08-05870.00884.00870.00873.0086007515400
2016-08-04874.00880.00859.00878.002240019531000
2016-08-03901.00902.00879.00879.001700015088600
2016-08-02912.00924.00906.00916.002010018387500
2016-08-01917.00929.00903.00921.002650024351800
2016-07-29913.00949.00913.00921.007120066667700
2016-07-28849.00950.00849.00904.007740069339200
2016-07-27835.00848.00835.00844.001690014204700
2016-07-26851.00851.00832.00838.001480012471100
2016-07-25861.00870.00856.00860.0094008112600
2016-07-22849.00860.00845.00860.001900016175100
2016-07-21856.00856.00825.00851.002730022930500
2016-07-20865.00866.00845.00846.001800015415400
2016-07-19842.00864.00841.00862.001420012129700
2016-07-15845.00845.00834.00839.00103008650900
2016-07-14834.00844.00834.00838.0096008040000
2016-07-13849.00855.00830.00833.002370019870000
2016-07-12805.00845.00805.00837.001960016320800
2016-07-11777.00807.00777.00805.002220017671400
2016-07-08800.00807.00771.00777.002990023557400
2016-07-07809.00822.00806.00810.00105008530900
2016-07-06820.00827.00792.00804.001500012071800
2016-07-05827.00833.00820.00825.0091007517700
2016-07-04830.00835.00825.00827.00110009125100
2016-07-01829.00835.00827.00830.00111009219000
2016-06-30821.00827.00812.00823.001450011913200
2016-06-29787.00837.00783.00819.003280026647200
2016-06-28771.00790.00756.00779.001480011475900
2016-06-27756.00779.00756.00776.002370018184200
2016-06-24819.00819.00753.00758.003050023632900
2016-06-23822.00822.00804.00812.001640013327000
2016-06-22824.00824.00812.00817.0081006603900
2016-06-21805.00826.00803.00824.0055004492800
2016-06-20813.00820.00807.00809.001320010719300
2016-06-17796.00804.00795.00798.00121009663300
2016-06-16810.00812.00779.00796.002130017073900
2016-06-15810.00827.00809.00811.00110008955300
2016-06-14832.00834.00818.00818.001750014406500
2016-06-13859.00859.00836.00836.001720014526400
2016-06-10879.00879.00858.00860.003720032409900
2016-06-09866.00871.00866.00869.0087007558700
2016-06-08865.00878.00865.00877.00102008898300
2016-06-07873.00873.00862.00862.002460021302400
2016-06-06883.00884.00873.00873.002840024909700
2016-06-03891.00919.00891.00898.0076006832000
2016-06-02916.00917.00899.00900.0096008703500
2016-06-01934.00934.00913.00920.001630015084000
2016-05-31921.00935.00912.00931.001250011555800
2016-05-30915.00928.00912.00919.0088008103000
2016-05-27910.00914.00902.00905.0042003815600
2016-05-26909.00910.00901.00904.00100009061600
2016-05-25898.00904.00892.00897.0079007086000
2016-05-24893.00893.00889.00892.0049004367000
2016-05-23896.00897.00886.00891.001150010272500
2016-05-20895.00896.00885.00891.002920026023700
2016-05-19894.00902.00888.00901.001360012179900
2016-05-18909.00910.00881.00897.002270020285600
2016-05-17891.00907.00891.00907.0084007554600
2016-05-16891.00903.00886.00890.0077006880000
2016-05-13899.00901.00887.00891.001540013758300
2016-05-12898.00901.00892.00898.00108009680200
2016-05-11899.00908.00892.00903.0096008659800
2016-05-10889.00898.00888.00895.002030018137700
2016-05-09904.00910.00888.00891.001810016224600
2016-05-06913.00913.00885.00895.002320020777400
2016-05-02902.00910.00888.00893.005310047584700
2016-04-28977.001007.00977.00981.002400023733000
2016-04-27985.00996.00985.00987.001400013876100
2016-04-261010.001011.00988.00991.001450014433500
2016-04-251025.001033.001011.001012.001160011789800
2016-04-221023.001031.001003.001022.002350023934700
2016-04-211025.001026.001014.001024.001380014118600
2016-04-201030.001033.00999.001015.003790038490400
2016-04-191050.001076.001021.001029.006520068136900
2016-04-18998.001040.00982.001038.009280094434800
2016-04-15950.00980.00944.00962.001470014080900
2016-04-14942.00952.00935.00950.001520014348500
2016-04-13912.00928.00900.00924.001190010928000
2016-04-12892.00912.00892.00906.0093008422400
2016-04-11910.00910.00890.00897.0078007037900
2016-04-08870.00910.00870.00902.001290011531400
2016-04-07874.00900.00874.00890.0075006680200
2016-04-06886.00897.00865.00874.003100027256300
2016-04-05917.00947.00890.00892.001690015326300
2016-04-04922.00955.00918.00930.001490013913100
2016-04-01978.00978.00928.00929.003020028589400
2016-03-31977.00990.00964.00964.001350013167000
2016-03-30996.001014.00971.00977.001700016807500
2016-03-29991.001009.00991.001004.001260012596600
2016-03-28998.001000.00980.00998.005220051931100
2016-03-25974.00980.00960.00968.001380013371300
2016-03-24975.00985.00959.00976.001880018305000
2016-03-23965.00990.00958.00969.001950018972000
2016-03-22935.00960.00935.00960.001420013514700
2016-03-18940.00940.00920.00927.001470013712900
2016-03-17939.00960.00925.00940.002050019306200
2016-03-16925.00944.00924.00926.00107009963500
2016-03-15918.00935.00911.00928.001680015571200
2016-03-14890.00924.00889.00924.002810025633800
2016-03-11878.00885.00875.00880.003420030070900
2016-03-10885.00888.00881.00886.002300020371200
2016-03-09898.00901.00879.00881.002680023696000
2016-03-08918.00925.00900.00906.002110019158000
2016-03-07917.00932.00911.00919.001120010291300
2016-03-04900.00909.00889.00905.003080027728900
2016-03-03892.00914.00891.00914.001290011634300
2016-03-02877.00897.00875.00891.001630014460700
2016-03-01866.00872.00832.00858.001980016950700
2016-02-29887.00891.00864.00864.002750024110200
2016-02-26908.00914.00885.00886.002190019602400
2016-02-25880.00913.00880.00906.001310011868900
2016-02-24889.00904.00875.00879.002620023212600
2016-02-23914.00920.00891.00892.001930017354900
2016-02-22913.00920.00898.00914.001570014277600
2016-02-19934.00937.00906.00913.001340012391900
2016-02-18927.00947.00917.00941.003310030816700
2016-02-17904.00910.00894.00903.002170019583800
2016-02-16909.00939.00900.00900.003630033230600
2016-02-15897.00940.00897.00932.002450022518700
2016-02-12900.00936.00870.00878.003250029264400
2016-02-10997.001024.00942.00951.002150020882600
2016-02-091019.001031.001002.001005.001120011344700
2016-02-081031.001080.001031.001065.0093009803400
2016-02-051050.001071.001032.001046.0047004938600
2016-02-041081.001106.001051.001071.0089009576000
2016-02-031093.001117.001091.001104.0080008811400
2016-02-021125.001140.001112.001124.001010011376200
2016-02-011100.001127.001091.001122.001620018046800
2016-01-291064.001087.001042.001083.001290013753900
2016-01-281055.001058.001040.001055.001090011482100
2016-01-271050.001069.001043.001065.0075007926100
2016-01-261047.001049.001012.001029.001200012430300
2016-01-251080.001080.001040.001065.001080011426100
2016-01-221024.001053.00996.001052.002830029111100
2016-01-21990.001022.00973.00973.002030020220800
2016-01-201085.001085.00981.001004.002870029837300
2016-01-191090.001105.001065.001074.001430015417100
2016-01-181096.001096.001073.001079.001560016854900
2016-01-151125.001139.001099.001103.00950010605100
2016-01-141098.001114.001087.001099.001980021753100
2016-01-131100.001164.001091.001132.001550017564100
2016-01-121120.001150.001089.001089.001900021022800
2016-01-081137.001153.001128.001128.001590018055500
2016-01-071160.001176.001126.001150.002100024209400
2016-01-061194.001196.001160.001171.001550018229100
2016-01-051217.001217.001191.001197.001170014050100
2016-01-041234.001240.001215.001217.001140013950600
2015-12-301246.001250.001241.001242.0073009083500
2015-12-291264.001264.001231.001257.001250015661400
2015-12-281212.001254.001204.001251.001550019075800
2015-12-251257.001265.001220.001227.003340041645700
2015-12-241271.001279.001261.001267.001620020564000
2015-12-221270.001278.001264.001271.001260016019300
2015-12-211274.001275.001261.001268.001640020780000
2015-12-181293.001303.001280.001285.001520019600900
2015-12-171298.001302.001285.001297.001830023683700
2015-12-161281.001281.001268.001272.001130014371000
2015-12-151304.001304.001272.001273.001230015777800
2015-12-141250.001310.001250.001306.003050039159900
2015-12-111264.001289.001264.001275.002640033491300
2015-12-101265.001276.001259.001262.001730021879900
2015-12-091279.001288.001274.001282.0078009989400
2015-12-081308.001308.001279.001292.001990025696800
2015-12-071297.001327.001297.001308.001160015224600
2015-12-041302.001310.001296.001298.001910024839900
2015-12-031330.001330.001307.001319.001350017790300
2015-12-021327.001330.001321.001326.001280016971400

   ※ 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。 

s7db.com Twitter Blog