イベントチャート
1816 安藤建設のイベントデータが見つかりませんでした。
2012/10/25～2013/03/26
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 03/26 | 116 | 118 | 116 | 116 | -0.85% | 455,000 | 99億1660万 | -5.69% |
| 03/25 | 119 | 120 | 117 | 117 | -0.85% | 254,000 | 100億209万 | -5.65% |
| 03/22 | 122 | 122 | 118 | 118 | -2.48% | 413,000 | 100億8758万 | -4.84% |
| 03/21 | 119 | 122 | 119 | 121 | +1.68% | 327,000 | 103億4404万 | -2.42% |
| 03/19 | 121 | 121 | 119 | 119 | 0% | 88,000 | 101億7307万 | -4.03% |
| 03/18 | 121 | 122 | 119 | 119 | -0.83% | 91,000 | 101億7307万 | -4.03% |
| 03/15 | 119 | 122 | 118 | 120 | +0.84% | 262,000 | 102億5856万 | -4% |
| 03/14 | 123 | 123 | 119 | 119 | -0.83% | 149,000 | 101億7307万 | -4.8% |
| 03/13 | 120 | 121 | 120 | 120 | +0.84% | 157,000 | 102億5856万 | -4.76% |
| 03/12 | 124 | 125 | 119 | 119 | -4.8% | 390,000 | 101億7307万 | -5.56% |
| 03/11 | 125 | 128 | 124 | 125 | +0.81% | 194,000 | 106億8600万 | -1.57% |
| 03/08 | 125 | 125 | 124 | 124 | -0.8% | 330,000 | 106億51万 | -2.36% |
| 03/07 | 128 | 128 | 125 | 125 | -2.34% | 190,000 | 106億8600万 | -1.57% |
| 03/06 | 128 | 129 | 127 | 128 | +0.79% | 98,000 | 109億4246万 | +0.79% |
| 03/05 | 128 | 129 | 127 | 127 | +0.79% | 56,000 | 108億5697万 | 0% |
| 03/04 | 127 | 130 | 126 | 126 | -0.79% | 174,000 | 107億7148万 | -0.79% |
| 03/01 | 127 | 129 | 127 | 127 | -1.55% | 85,000 | 108億5697万 | 0% |
| 02/28 | 131 | 131 | 126 | 129 | -0.77% | 268,000 | 110億2795万 | +1.57% |
| 02/27 | 123 | 133 | 123 | 130 | +5.69% | 521,000 | 111億1344万 | +2.36% |
| 02/26 | 125 | 125 | 123 | 123 | -3.15% | 192,000 | 105億1502万 | -3.15% |
| 02/25 | 129 | 129 | 126 | 127 | +0.79% | 180,000 | 108億5697万 | 0% |
| 02/22 | 127 | 127 | 124 | 126 | -0.79% | 169,000 | 107億7148万 | -0.79% |
| 02/21 | 124 | 128 | 123 | 127 | +2.42% | 154,000 | 108億5697万 | 0% |
| 02/20 | 127 | 128 | 124 | 124 | -1.59% | 217,000 | 106億51万 | -3.13% |
| 02/19 | 124 | 128 | 124 | 126 | +1.61% | 197,000 | 107億7148万 | -1.56% |
| 02/18 | 117 | 124 | 117 | 124 | +4.2% | 160,000 | 106億51万 | -3.88% |
| 02/15 | 123 | 123 | 116 | 119 | -3.25% | 327,000 | 101億7307万 | -8.46% |
| 02/14 | 121 | 124 | 120 | 123 | 0% | 132,000 | 105億1502万 | -6.11% |
| 02/13 | 127 | 129 | 122 | 123 | -3.15% | 334,000 | 105億1502万 | -6.82% |
| 02/12 | 133 | 136 | 127 | 127 | -4.51% | 411,000 | 108億5697万 | -4.51% |
| 02/08 | 138 | 141 | 131 | 133 | -2.21% | 1,159,000 | 113億6990万 | 0% |
| 02/07 | 130 | 136 | 130 | 136 | +4.62% | 447,000 | 116億2636万 | +1.49% |
| 02/06 | 129 | 133 | 129 | 130 | +1.56% | 363,000 | 111億1344万 | -2.99% |
| 02/05 | 127 | 129 | 127 | 128 | +1.59% | 225,000 | 109億4246万 | -4.48% |
| 02/04 | 129 | 130 | 126 | 126 | -1.56% | 143,000 | 107億7148万 | -6.67% |
| 02/01 | 132 | 132 | 127 | 128 | -2.29% | 336,000 | 109億4246万 | -5.19% |
| 01/31 | 133 | 133 | 130 | 131 | -0.76% | 193,000 | 111億9892万 | -2.96% |
| 01/30 | 126 | 132 | 124 | 132 | +7.32% | 483,000 | 112億8441万 | -2.94% |
| 01/29 | 125 | 127 | 123 | 123 | -1.6% | 266,000 | 105億1502万 | -9.56% |
| 01/28 | 128 | 128 | 125 | 125 | -3.85% | 358,000 | 106億8600万 | -8.09% |
| 01/25 | 133 | 133 | 127 | 130 | -0.76% | 302,000 | 111億1344万 | -5.11% |
| 01/24 | 121 | 131 | 120 | 131 | +8.26% | 391,000 | 111億9892万 | -3.68% |
| 01/23 | 127 | 128 | 119 | 121 | -5.47% | 857,000 | 103億4404万 | -11.03% |
| 01/22 | 128 | 130 | 127 | 128 | -1.54% | 457,000 | 109億4246万 | -5.88% |
| 01/21 | 129 | 131 | 127 | 130 | +0.78% | 306,000 | 111億1344万 | -3.7% |
| 01/18 | 132 | 132 | 127 | 129 | 0% | 397,000 | 110億2795万 | -4.44% |
| 01/17 | 135 | 135 | 126 | 129 | -5.15% | 462,000 | 110億2795万 | -4.44% |
| 01/16 | 141 | 143 | 135 | 136 | -3.55% | 659,000 | 116億2636万 | +1.49% |
| 01/15 | 145 | 145 | 141 | 141 | -1.4% | 333,000 | 120億5380万 | +6.02% |
| 01/11 | 147 | 147 | 141 | 143 | -1.38% | 453,000 | 122億2478万 | +7.52% |
| 01/10 | 147 | 147 | 144 | 145 | -0.68% | 284,000 | 123億9576万 | +10.69% |
| 01/09 | 145 | 148 | 143 | 146 | +0.69% | 211,000 | 124億8124万 | +13.18% |
| 01/08 | 148 | 148 | 143 | 145 | -2.03% | 547,000 | 123億9576万 | +14.17% |
| 01/07 | 143 | 149 | 140 | 148 | +5.71% | 792,000 | 126億5222万 | +17.46% |
| 01/04 | 143 | 143 | 139 | 140 | +1.45% | 473,000 | 119億6832万 | +12.9% |
| 2012 |
| 12/28 | 139 | 140 | 135 | 138 | -1.43% | 558,000 | - | +13.11% |
| 12/27 | 144 | 145 | 139 | 140 | -2.1% | 380,000 | - | +16.67% |
| 12/26 | 140 | 144 | 139 | 143 | +2.88% | 441,000 | - | +20.17% |
| 12/25 | 137 | 140 | 136 | 139 | +3.73% | 377,000 | - | +18.8% |
| 12/21 | 139 | 140 | 130 | 134 | -2.19% | 543,000 | - | +16.52% |
| 12/20 | 139 | 139 | 136 | 137 | -1.44% | 506,000 | - | +20.18% |
| 12/19 | 139 | 142 | 135 | 139 | +0.72% | 1,262,000 | - | +24.11% |
| 12/18 | 133 | 138 | 131 | 138 | +3.76% | 1,070,000 | - | +25.45% |
| 12/17 | 138 | 139 | 131 | 133 | +0.76% | 970,000 | - | +23.15% |
| 12/14 | 122 | 132 | 122 | 132 | +7.32% | 1,112,000 | - | +24.53% |
| 12/13 | 122 | 125 | 122 | 123 | +0.82% | 408,000 | - | +17.14% |
| 12/12 | 119 | 124 | 118 | 122 | +4.27% | 551,000 | - | +17.31% |
| 12/11 | 118 | 119 | 116 | 117 | -2.5% | 400,000 | - | +14.71% |
| 12/10 | 121 | 123 | 118 | 120 | 0% | 495,000 | - | +18.81% |
| 12/07 | 117 | 120 | 117 | 120 | +0.84% | 620,000 | - | +20% |
| 12/06 | 119 | 119 | 116 | 119 | +0.85% | 408,000 | - | +20.2% |
| 12/05 | 117 | 118 | 116 | 118 | +0.85% | 326,000 | - | +20.41% |
| 12/04 | 117 | 120 | 114 | 117 | 0% | 2,139,000 | - | +20.62% |
| 12/03 | 110 | 126 | 110 | 117 | +15.84% | 5,069,000 | - | +21.88% |
| 11/30 | 103 | 103 | 101 | 101 | -1.94% | 125,000 | - | +6.32% |
| 11/29 | 102 | 104 | 102 | 103 | +3% | 159,000 | - | +9.57% |
| 11/28 | 102 | 102 | 100 | 100 | -2.91% | 98,000 | - | +6.38% |
| 11/27 | 98 | 104 | 98 | 103 | +5.1% | 447,000 | - | +10.75% |
| 11/26 | 98 | 99 | 98 | 98 | +1.03% | 109,000 | - | +5.38% |
| 11/22 | 96 | 98 | 96 | 97 | -1.02% | 541,000 | - | +5.43% |
| 11/21 | 100 | 100 | 98 | 98 | -2% | 135,000 | - | +6.52% |
| 11/20 | 100 | 100 | 99 | 100 | 0% | 67,000 | - | +9.89% |
| 11/19 | 100 | 102 | 100 | 100 | 0% | 293,000 | - | +9.89% |
| 11/16 | 96 | 100 | 95 | 100 | +4.17% | 309,000 | - | +11.11% |
| 11/15 | 92 | 96 | 92 | 96 | +6.67% | 192,000 | - | +7.87% |
| 11/14 | 90 | 90 | 89 | 90 | 0% | 75,000 | - | +2.27% |
| 11/13 | 89 | 90 | 88 | 90 | +1.12% | 41,000 | - | +2.27% |
| 11/12 | 89 | 90 | 88 | 89 | -2.2% | 166,000 | - | +1.14% |
| 11/09 | 89 | 91 | 89 | 91 | 0% | 185,000 | - | +4.6% |
| 11/08 | 92 | 92 | 90 | 91 | -3.19% | 58,000 | - | +4.6% |
| 11/07 | 94 | 94 | 93 | 94 | +1.08% | 31,000 | - | +9.3% |
| 11/06 | 91 | 93 | 90 | 93 | +2.2% | 148,000 | - | +8.14% |
| 11/05 | 90 | 91 | 90 | 91 | -1.09% | 55,000 | - | +5.81% |
| 11/02 | 91 | 92 | 89 | 92 | 0% | 203,000 | - | +8.24% |
| 11/01 | 91 | 92 | 91 | 92 | +2.22% | 57,000 | - | +8.24% |
| 10/31 | 88 | 91 | 88 | 90 | +2.27% | 116,000 | - | +7.14% |
| 10/30 | 90 | 91 | 88 | 88 | -4.35% | 370,000 | - | +4.76% |
| 10/29 | 91 | 92 | 91 | 92 | +2.22% | 103,000 | - | +9.52% |
| 10/26 | 94 | 94 | 90 | 90 | -2.17% | 197,000 | - | +7.14% |
| 10/25 | 90 | 92 | 90 | 92 | +3.37% | 208,000 | - | +9.52% |
