安江工務店(1439)の株価時系列情報
安江工務店(1439)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/17 | 1,375 | 1,375 | 1,350 | 1,350 | 700 |
| 2024/04/16 | 1,388 | 1,388 | 1,385 | 1,388 | 500 |
| 2024/04/12 | 1,390 | 1,392 | 1,366 | 1,388 | 700 |
| 2024/04/11 | 1,388 | 1,397 | 1,386 | 1,392 | 1,800 |
| 2024/04/10 | 1,388 | 1,388 | 1,374 | 1,386 | 4,400 |
| 2024/04/09 | 1,375 | 1,387 | 1,375 | 1,386 | 2,200 |
| 2024/04/08 | 1,385 | 1,387 | 1,355 | 1,387 | 1,200 |
| 2024/04/05 | 1,383 | 1,386 | 1,364 | 1,386 | 400 |
| 2024/04/04 | 1,385 | 1,389 | 1,385 | 1,388 | 400 |
| 2024/04/03 | 1,360 | 1,390 | 1,360 | 1,390 | 1,200 |
| 2024/04/02 | 1,398 | 1,398 | 1,361 | 1,361 | 1,800 |
| 2024/04/01 | 1,380 | 1,391 | 1,366 | 1,390 | 3,100 |
| 2024/03/29 | 1,363 | 1,380 | 1,363 | 1,380 | 1,900 |
| 2024/03/28 | 1,351 | 1,370 | 1,351 | 1,362 | 800 |
| 2024/03/27 | 1,371 | 1,389 | 1,354 | 1,365 | 5,000 |
| 2024/03/26 | 1,343 | 1,352 | 1,343 | 1,352 | 700 |
| 2024/03/25 | 1,341 | 1,358 | 1,341 | 1,342 | 1,100 |
| 2024/03/22 | 1,327 | 1,341 | 1,320 | 1,341 | 1,600 |
| 2024/03/21 | 1,328 | 1,340 | 1,327 | 1,327 | 1,200 |
| 2024/03/19 | 1,342 | 1,342 | 1,323 | 1,327 | 1,100 |
| 2024/03/18 | 1,337 | 1,359 | 1,336 | 1,359 | 1,000 |
| 2024/03/15 | 1,341 | 1,356 | 1,341 | 1,346 | 1,600 |
| 2024/03/14 | 1,335 | 1,340 | 1,335 | 1,340 | 300 |
| 2024/03/13 | 1,338 | 1,338 | 1,330 | 1,333 | 600 |
| 2024/03/12 | 1,331 | 1,342 | 1,330 | 1,330 | 900 |
| 2024/03/11 | 1,320 | 1,339 | 1,320 | 1,330 | 1,600 |
| 2024/03/08 | 1,319 | 1,319 | 1,319 | 1,319 | 400 |
| 2024/03/07 | 1,310 | 1,325 | 1,304 | 1,318 | 1,900 |
| 2024/03/06 | 1,325 | 1,325 | 1,282 | 1,310 | 2,500 |
| 2024/03/05 | 1,330 | 1,330 | 1,300 | 1,314 | 1,900 |
| 2024/03/04 | 1,333 | 1,347 | 1,330 | 1,334 | 1,900 |
| 2024/03/01 | 1,334 | 1,359 | 1,332 | 1,333 | 1,100 |
| 2024/02/29 | 1,353 | 1,364 | 1,335 | 1,335 | 2,500 |
| 2024/02/28 | 1,346 | 1,365 | 1,346 | 1,365 | 7,300 |
| 2024/02/27 | 1,340 | 1,347 | 1,323 | 1,331 | 3,900 |
| 2024/02/26 | 1,295 | 1,339 | 1,295 | 1,339 | 6,200 |
| 2024/02/22 | 1,307 | 1,307 | 1,282 | 1,285 | 900 |
| 2024/02/21 | 1,289 | 1,297 | 1,269 | 1,297 | 700 |
| 2024/02/20 | 1,276 | 1,280 | 1,276 | 1,280 | 500 |
| 2024/02/19 | 1,259 | 1,299 | 1,259 | 1,275 | 2,400 |
| 2024/02/16 | 1,275 | 1,299 | 1,250 | 1,263 | 4,900 |
| 2024/02/15 | 1,325 | 1,325 | 1,259 | 1,259 | 6,300 |
| 2024/02/14 | 1,347 | 1,347 | 1,327 | 1,327 | 1,900 |
| 2024/02/13 | 1,374 | 1,374 | 1,325 | 1,332 | 4,900 |
| 2024/02/09 | 1,369 | 1,380 | 1,360 | 1,375 | 6,000 |
| 2024/02/08 | 1,348 | 1,358 | 1,328 | 1,358 | 4,300 |
| 2024/02/07 | 1,340 | 1,352 | 1,335 | 1,338 | 4,600 |
| 2024/02/06 | 1,339 | 1,346 | 1,328 | 1,339 | 3,900 |
| 2024/02/05 | 1,339 | 1,347 | 1,336 | 1,339 | 1,900 |
| 2024/02/02 | 1,350 | 1,355 | 1,342 | 1,342 | 1,700 |
| 2024/02/01 | 1,357 | 1,357 | 1,344 | 1,345 | 3,400 |
| 2024/01/31 | 1,374 | 1,374 | 1,347 | 1,357 | 3,500 |
| 2024/01/30 | 1,364 | 1,380 | 1,360 | 1,374 | 3,500 |
| 2024/01/29 | 1,396 | 1,396 | 1,352 | 1,364 | 6,200 |
| 2024/01/26 | 1,448 | 1,448 | 1,368 | 1,396 | 18,500 |
| 2024/01/25 | 1,345 | 1,346 | 1,339 | 1,346 | 3,400 |
| 2024/01/24 | 1,345 | 1,345 | 1,337 | 1,345 | 1,900 |
| 2024/01/23 | 1,350 | 1,350 | 1,337 | 1,345 | 2,100 |
| 2024/01/22 | 1,338 | 1,348 | 1,338 | 1,340 | 1,800 |
| 2024/01/19 | 1,346 | 1,346 | 1,331 | 1,338 | 1,000 |
| 2024/01/18 | 1,343 | 1,343 | 1,339 | 1,339 | 800 |
| 2024/01/17 | 1,342 | 1,354 | 1,340 | 1,343 | 1,800 |
| 2024/01/16 | 1,341 | 1,350 | 1,341 | 1,349 | 1,800 |
| 2024/01/15 | 1,341 | 1,343 | 1,333 | 1,343 | 2,500 |
| 2024/01/12 | 1,344 | 1,349 | 1,335 | 1,341 | 2,500 |
| 2024/01/11 | 1,346 | 1,348 | 1,330 | 1,344 | 3,900 |
| 2024/01/10 | 1,358 | 1,366 | 1,325 | 1,341 | 9,700 |
| 2024/01/09 | 1,328 | 1,339 | 1,325 | 1,328 | 3,100 |
| 2024/01/05 | 1,339 | 1,339 | 1,324 | 1,324 | 3,100 |
| 2024/01/04 | 1,337 | 1,337 | 1,318 | 1,322 | 7,000 |
| 2023/12/29 | 1,361 | 1,370 | 1,327 | 1,330 | 11,200 |
| 2023/12/28 | 1,339 | 1,373 | 1,320 | 1,366 | 24,400 |
| 2023/12/27 | 1,500 | 1,505 | 1,483 | 1,494 | 11,300 |
| 2023/12/26 | 1,476 | 1,498 | 1,476 | 1,498 | 4,800 |
| 2023/12/25 | 1,474 | 1,478 | 1,474 | 1,475 | 3,000 |
| 2023/12/22 | 1,480 | 1,488 | 1,474 | 1,474 | 2,900 |
| 2023/12/21 | 1,478 | 1,500 | 1,477 | 1,477 | 4,300 |
| 2023/12/20 | 1,505 | 1,516 | 1,467 | 1,487 | 6,100 |
| 2023/12/19 | 1,498 | 1,506 | 1,497 | 1,500 | 3,200 |
| 2023/12/18 | 1,497 | 1,498 | 1,496 | 1,498 | 1,400 |
| 2023/12/15 | 1,503 | 1,503 | 1,479 | 1,496 | 2,200 |
| 2023/12/14 | 1,494 | 1,545 | 1,494 | 1,504 | 2,800 |
| 2023/12/13 | 1,464 | 1,551 | 1,462 | 1,494 | 9,300 |
| 2023/12/12 | 1,460 | 1,462 | 1,449 | 1,462 | 2,800 |
| 2023/12/11 | 1,460 | 1,464 | 1,452 | 1,462 | 4,800 |
| 2023/12/08 | 1,460 | 1,460 | 1,443 | 1,456 | 3,300 |
| 2023/12/07 | 1,452 | 1,459 | 1,443 | 1,459 | 2,300 |
| 2023/12/06 | 1,448 | 1,453 | 1,440 | 1,452 | 5,400 |
| 2023/12/05 | 1,441 | 1,443 | 1,420 | 1,443 | 2,500 |
| 2023/12/04 | 1,420 | 1,440 | 1,410 | 1,438 | 9,000 |
| 2023/12/01 | 1,438 | 1,438 | 1,415 | 1,420 | 3,100 |
| 2023/11/30 | 1,425 | 1,440 | 1,425 | 1,425 | 1,700 |
| 2023/11/29 | 1,411 | 1,448 | 1,410 | 1,414 | 4,900 |
| 2023/11/28 | 1,425 | 1,426 | 1,414 | 1,414 | 2,700 |
| 2023/11/27 | 1,427 | 1,428 | 1,411 | 1,411 | 8,800 |
| 2023/11/24 | 1,425 | 1,442 | 1,423 | 1,423 | 3,000 |
| 2023/11/22 | 1,442 | 1,442 | 1,425 | 1,425 | 3,600 |
| 2023/11/21 | 1,441 | 1,445 | 1,434 | 1,436 | 1,200 |
| 2023/11/20 | 1,423 | 1,457 | 1,421 | 1,442 | 2,600 |
| 2023/11/17 | 1,418 | 1,421 | 1,415 | 1,416 | 1,900 |
| 2023/11/16 | 1,417 | 1,425 | 1,410 | 1,423 | 800 |
| 2023/11/15 | 1,430 | 1,431 | 1,393 | 1,417 | 2,100 |
| 2023/11/14 | 1,420 | 1,435 | 1,420 | 1,435 | 1,600 |
| 2023/11/13 | 1,419 | 1,437 | 1,394 | 1,437 | 3,600 |
| 2023/11/10 | 1,434 | 1,454 | 1,385 | 1,385 | 6,900 |
| 2023/11/09 | 1,467 | 1,467 | 1,439 | 1,455 | 3,800 |
| 2023/11/08 | 1,451 | 1,492 | 1,440 | 1,467 | 7,200 |
| 2023/11/07 | 1,429 | 1,461 | 1,429 | 1,453 | 7,700 |
| 2023/11/06 | 1,460 | 1,460 | 1,427 | 1,429 | 2,700 |
| 2023/11/02 | 1,400 | 1,430 | 1,400 | 1,430 | 4,400 |
| 2023/11/01 | 1,415 | 1,415 | 1,398 | 1,398 | 3,200 |
| 2023/10/31 | 1,400 | 1,411 | 1,370 | 1,410 | 1,800 |
| 2023/10/30 | 1,396 | 1,415 | 1,396 | 1,400 | 2,300 |
| 2023/10/27 | 1,378 | 1,400 | 1,367 | 1,380 | 2,600 |
| 2023/10/26 | 1,366 | 1,366 | 1,343 | 1,365 | 1,800 |
| 2023/10/25 | 1,370 | 1,375 | 1,358 | 1,359 | 2,000 |
| 2023/10/24 | 1,353 | 1,358 | 1,353 | 1,358 | 300 |
| 2023/10/23 | 1,358 | 1,358 | 1,334 | 1,352 | 2,000 |
| 2023/10/20 | 1,331 | 1,331 | 1,328 | 1,328 | 900 |
| 2023/10/19 | 1,331 | 1,332 | 1,331 | 1,331 | 400 |
| 2023/10/17 | 1,345 | 1,345 | 1,331 | 1,331 | 300 |
| 2023/10/16 | 1,331 | 1,375 | 1,331 | 1,345 | 1,600 |
| 2023/10/13 | 1,340 | 1,340 | 1,331 | 1,331 | 1,800 |
| 2023/10/12 | 1,320 | 1,340 | 1,320 | 1,340 | 5,500 |
| 2023/10/11 | 1,320 | 1,334 | 1,320 | 1,322 | 700 |
| 2023/10/10 | 1,333 | 1,345 | 1,317 | 1,335 | 5,500 |
| 2023/10/06 | 1,343 | 1,348 | 1,308 | 1,348 | 2,900 |
| 2023/10/05 | 1,325 | 1,345 | 1,325 | 1,343 | 1,900 |
| 2023/10/04 | 1,338 | 1,359 | 1,322 | 1,322 | 1,900 |
| 2023/10/03 | 1,368 | 1,383 | 1,349 | 1,349 | 2,400 |
| 2023/10/02 | 1,372 | 1,400 | 1,368 | 1,368 | 3,500 |
| 2023/09/29 | 1,359 | 1,370 | 1,358 | 1,370 | 2,000 |
| 2023/09/28 | 1,405 | 1,425 | 1,357 | 1,358 | 3,400 |
| 2023/09/27 | 1,385 | 1,385 | 1,378 | 1,383 | 1,100 |
| 2023/09/26 | 1,405 | 1,410 | 1,389 | 1,403 | 2,600 |
| 2023/09/25 | 1,410 | 1,443 | 1,380 | 1,403 | 5,600 |
| 2023/09/22 | 1,366 | 1,389 | 1,362 | 1,380 | 1,700 |
| 2023/09/21 | 1,330 | 1,380 | 1,330 | 1,380 | 3,800 |
| 2023/09/20 | 1,320 | 1,344 | 1,320 | 1,330 | 1,700 |
| 2023/09/19 | 1,291 | 1,350 | 1,287 | 1,350 | 4,900 |
| 2023/09/15 | 1,256 | 1,286 | 1,255 | 1,280 | 4,200 |
| 2023/09/14 | 1,249 | 1,265 | 1,249 | 1,252 | 3,300 |
| 2023/09/13 | 1,279 | 1,279 | 1,222 | 1,238 | 23,600 |
| 2023/09/12 | 1,396 | 1,434 | 1,241 | 1,249 | 40,200 |
| 2023/09/11 | 1,278 | 1,548 | 1,278 | 1,336 | 206,500 |
| 2023/09/08 | 1,255 | 1,259 | 1,248 | 1,248 | 1,000 |
| 2023/09/07 | 1,243 | 1,262 | 1,243 | 1,256 | 500 |
| 2023/09/06 | 1,256 | 1,267 | 1,250 | 1,266 | 1,600 |
| 2023/09/05 | 1,269 | 1,269 | 1,260 | 1,260 | 200 |
| 2023/09/04 | 1,259 | 1,270 | 1,258 | 1,258 | 900 |
| 2023/09/01 | 1,238 | 1,260 | 1,232 | 1,259 | 1,900 |
| 2023/08/31 | 1,246 | 1,249 | 1,235 | 1,238 | 1,000 |
| 2023/08/30 | 1,248 | 1,248 | 1,233 | 1,234 | 900 |
| 2023/08/29 | 1,275 | 1,275 | 1,226 | 1,235 | 3,900 |
| 2023/08/28 | 1,215 | 1,225 | 1,215 | 1,221 | 2,100 |
| 2023/08/25 | 1,211 | 1,233 | 1,211 | 1,215 | 2,500 |
| 2023/08/24 | 1,203 | 1,220 | 1,202 | 1,211 | 3,300 |
| 2023/08/23 | 1,186 | 1,214 | 1,183 | 1,212 | 2,800 |
| 2023/08/22 | 1,180 | 1,185 | 1,170 | 1,185 | 1,300 |
| 2023/08/21 | 1,160 | 1,176 | 1,144 | 1,176 | 1,600 |
| 2023/08/18 | 1,141 | 1,142 | 1,140 | 1,140 | 1,400 |
| 2023/08/17 | 1,179 | 1,179 | 1,134 | 1,140 | 16,100 |
| 2023/08/16 | 1,188 | 1,188 | 1,170 | 1,170 | 3,000 |
| 2023/08/15 | 1,192 | 1,192 | 1,173 | 1,188 | 2,800 |
| 2023/08/14 | 1,201 | 1,223 | 1,197 | 1,197 | 3,100 |
| 2023/08/10 | 1,286 | 1,286 | 1,150 | 1,201 | 14,000 |
| 2023/08/09 | 1,263 | 1,298 | 1,263 | 1,285 | 4,300 |
| 2023/08/08 | 1,234 | 1,333 | 1,234 | 1,263 | 12,200 |
| 2023/08/07 | 1,233 | 1,235 | 1,227 | 1,235 | 1,600 |
| 2023/08/04 | 1,228 | 1,233 | 1,228 | 1,232 | 500 |
| 2023/08/03 | 1,221 | 1,229 | 1,221 | 1,222 | 4,500 |
| 2023/08/02 | 1,244 | 1,250 | 1,244 | 1,246 | 500 |
| 2023/08/01 | 1,255 | 1,255 | 1,244 | 1,244 | 900 |
| 2023/07/31 | 1,260 | 1,260 | 1,247 | 1,247 | 1,200 |
| 2023/07/28 | 1,245 | 1,250 | 1,245 | 1,247 | 1,700 |
| 2023/07/27 | 1,236 | 1,249 | 1,236 | 1,249 | 2,300 |
| 2023/07/26 | 1,240 | 1,242 | 1,235 | 1,240 | 2,400 |
| 2023/07/25 | 1,247 | 1,249 | 1,235 | 1,243 | 3,400 |
| 2023/07/24 | 1,257 | 1,257 | 1,224 | 1,247 | 2,900 |
| 2023/07/21 | 1,221 | 1,245 | 1,215 | 1,242 | 3,000 |
| 2023/07/20 | 1,210 | 1,225 | 1,210 | 1,215 | 3,000 |
| 2023/07/19 | 1,205 | 1,205 | 1,203 | 1,204 | 2,500 |
| 2023/07/18 | 1,226 | 1,226 | 1,202 | 1,202 | 7,900 |
| 2023/07/14 | 1,250 | 1,250 | 1,192 | 1,196 | 20,700 |
| 2023/07/13 | 1,279 | 1,300 | 1,211 | 1,245 | 108,400 |
| 2023/07/12 | 1,399 | 1,399 | 1,399 | 1,399 | 23,800 |
| 2023/07/11 | 1,093 | 1,099 | 1,090 | 1,099 | 600 |
| 2023/07/10 | 1,100 | 1,100 | 1,070 | 1,098 | 3,200 |
| 2023/07/07 | 1,093 | 1,093 | 1,093 | 1,093 | 100 |
| 2023/07/06 | 1,081 | 1,093 | 1,067 | 1,093 | 2,300 |
| 2023/07/05 | 1,076 | 1,095 | 1,076 | 1,089 | 1,200 |
| 2023/07/04 | 1,085 | 1,094 | 1,085 | 1,094 | 600 |
| 2023/07/03 | 1,095 | 1,100 | 1,071 | 1,084 | 3,500 |
| 2023/06/30 | 1,075 | 1,085 | 1,075 | 1,085 | 200 |
| 2023/06/29 | 1,055 | 1,075 | 1,055 | 1,075 | 800 |
| 2023/06/28 | 1,070 | 1,070 | 1,052 | 1,052 | 1,200 |
| 2023/06/27 | 1,070 | 1,070 | 1,060 | 1,060 | 800 |
| 2023/06/26 | 1,075 | 1,090 | 1,066 | 1,071 | 3,700 |
| 2023/06/23 | 1,088 | 1,094 | 1,065 | 1,066 | 800 |
| 2023/06/22 | 1,088 | 1,088 | 1,071 | 1,082 | 3,200 |