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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,258 | 1,259 | 1,242 | 1,259 | 2,900 |
| 2017/12/28 | 1,258 | 1,258 | 1,243 | 1,248 | 3,200 |
| 2017/12/27 | 1,250 | 1,260 | 1,233 | 1,250 | 6,400 |
| 2017/12/26 | 1,275 | 1,297 | 1,270 | 1,270 | 14,400 |
| 2017/12/25 | 1,290 | 1,291 | 1,280 | 1,281 | 10,200 |
| 2017/12/22 | 1,284 | 1,290 | 1,280 | 1,290 | 4,900 |
| 2017/12/21 | 1,282 | 1,290 | 1,280 | 1,286 | 9,700 |
| 2017/12/20 | 1,293 | 1,300 | 1,287 | 1,287 | 7,000 |
| 2017/12/19 | 1,290 | 1,305 | 1,290 | 1,305 | 4,900 |
| 2017/12/18 | 1,308 | 1,309 | 1,282 | 1,290 | 10,200 |
| 2017/12/15 | 1,308 | 1,319 | 1,302 | 1,319 | 9,700 |
| 2017/12/14 | 1,291 | 1,348 | 1,291 | 1,330 | 20,600 |
| 2017/12/13 | 1,267 | 1,327 | 1,267 | 1,295 | 14,100 |
| 2017/12/12 | 1,263 | 1,266 | 1,258 | 1,264 | 5,600 |
| 2017/12/11 | 1,255 | 1,262 | 1,245 | 1,262 | 9,600 |
| 2017/12/08 | 1,243 | 1,257 | 1,243 | 1,248 | 3,700 |
| 2017/12/07 | 1,242 | 1,258 | 1,240 | 1,241 | 6,300 |
| 2017/12/06 | 1,244 | 1,255 | 1,236 | 1,237 | 8,500 |
| 2017/12/05 | 1,240 | 1,245 | 1,235 | 1,241 | 7,100 |
| 2017/12/04 | 1,246 | 1,246 | 1,229 | 1,240 | 9,900 |
| 2017/12/01 | 1,240 | 1,244 | 1,237 | 1,242 | 5,400 |
| 2017/11/30 | 1,244 | 1,255 | 1,234 | 1,243 | 10,000 |
| 2017/11/29 | 1,255 | 1,255 | 1,242 | 1,245 | 6,800 |
| 2017/11/28 | 1,268 | 1,269 | 1,239 | 1,242 | 11,900 |
| 2017/11/27 | 1,270 | 1,274 | 1,258 | 1,258 | 11,500 |
| 2017/11/24 | 1,278 | 1,278 | 1,260 | 1,265 | 3,800 |
| 2017/11/22 | 1,281 | 1,281 | 1,260 | 1,269 | 7,000 |
| 2017/11/21 | 1,269 | 1,279 | 1,258 | 1,262 | 7,000 |
| 2017/11/20 | 1,266 | 1,266 | 1,246 | 1,250 | 10,200 |
| 2017/11/17 | 1,247 | 1,276 | 1,243 | 1,249 | 6,900 |
| 2017/11/16 | 1,229 | 1,255 | 1,224 | 1,247 | 8,400 |
| 2017/11/15 | 1,254 | 1,254 | 1,211 | 1,213 | 31,600 |
| 2017/11/14 | 1,280 | 1,301 | 1,244 | 1,254 | 52,400 |
| 2017/11/13 | 1,305 | 1,306 | 1,223 | 1,280 | 194,300 |
| 2017/11/10 | 1,609 | 1,617 | 1,602 | 1,605 | 4,900 |
| 2017/11/09 | 1,602 | 1,619 | 1,601 | 1,604 | 1,800 |
| 2017/11/08 | 1,613 | 1,618 | 1,605 | 1,605 | 4,200 |
| 2017/11/07 | 1,620 | 1,620 | 1,613 | 1,614 | 1,600 |
| 2017/11/06 | 1,604 | 1,628 | 1,604 | 1,620 | 2,600 |
| 2017/11/02 | 1,617 | 1,623 | 1,616 | 1,623 | 1,000 |
| 2017/11/01 | 1,614 | 1,630 | 1,614 | 1,616 | 1,500 |
| 2017/10/31 | 1,620 | 1,625 | 1,600 | 1,625 | 3,600 |
| 2017/10/30 | 1,601 | 1,623 | 1,600 | 1,607 | 5,300 |
| 2017/10/27 | 1,589 | 1,624 | 1,589 | 1,605 | 3,600 |
| 2017/10/26 | 1,594 | 1,594 | 1,576 | 1,576 | 1,800 |
| 2017/10/25 | 1,589 | 1,590 | 1,580 | 1,588 | 1,000 |
| 2017/10/24 | 1,563 | 1,597 | 1,555 | 1,575 | 4,100 |
| 2017/10/23 | 1,599 | 1,599 | 1,561 | 1,561 | 1,500 |
| 2017/10/20 | 1,576 | 1,589 | 1,563 | 1,563 | 2,800 |
| 2017/10/19 | 1,594 | 1,595 | 1,576 | 1,576 | 4,900 |
| 2017/10/18 | 1,603 | 1,610 | 1,593 | 1,593 | 3,100 |
| 2017/10/17 | 1,619 | 1,619 | 1,600 | 1,602 | 3,900 |
| 2017/10/16 | 1,623 | 1,640 | 1,602 | 1,619 | 2,400 |
| 2017/10/13 | 1,640 | 1,640 | 1,620 | 1,623 | 3,200 |
| 2017/10/12 | 1,589 | 1,632 | 1,589 | 1,632 | 7,000 |
| 2017/10/11 | 1,609 | 1,630 | 1,600 | 1,601 | 8,300 |
| 2017/10/10 | 1,582 | 1,600 | 1,565 | 1,600 | 11,300 |
| 2017/10/06 | 1,576 | 1,576 | 1,554 | 1,565 | 1,200 |
| 2017/10/05 | 1,580 | 1,580 | 1,560 | 1,576 | 2,800 |
| 2017/10/04 | 1,595 | 1,595 | 1,567 | 1,578 | 1,100 |
| 2017/10/03 | 1,540 | 1,587 | 1,540 | 1,587 | 6,400 |
| 2017/10/02 | 1,550 | 1,550 | 1,533 | 1,542 | 3,200 |
| 2017/09/29 | 1,534 | 1,550 | 1,517 | 1,550 | 3,500 |
| 2017/09/28 | 1,533 | 1,539 | 1,515 | 1,534 | 5,100 |
| 2017/09/27 | 1,530 | 1,535 | 1,514 | 1,514 | 2,300 |
| 2017/09/26 | 1,538 | 1,539 | 1,490 | 1,500 | 4,500 |
| 2017/09/25 | 1,500 | 1,525 | 1,500 | 1,525 | 3,500 |
| 2017/09/22 | 1,496 | 1,499 | 1,491 | 1,491 | 4,000 |
| 2017/09/21 | 1,510 | 1,510 | 1,500 | 1,500 | 2,900 |
| 2017/09/20 | 1,503 | 1,517 | 1,500 | 1,510 | 2,600 |
| 2017/09/19 | 1,519 | 1,519 | 1,503 | 1,509 | 5,600 |
| 2017/09/15 | 1,481 | 1,512 | 1,481 | 1,497 | 5,600 |
| 2017/09/14 | 1,500 | 1,505 | 1,492 | 1,492 | 6,400 |
| 2017/09/13 | 1,500 | 1,510 | 1,499 | 1,507 | 4,800 |
| 2017/09/12 | 1,496 | 1,508 | 1,496 | 1,500 | 2,300 |
| 2017/09/11 | 1,487 | 1,509 | 1,487 | 1,509 | 1,800 |
| 2017/09/08 | 1,539 | 1,545 | 1,463 | 1,485 | 8,900 |
| 2017/09/07 | 1,549 | 1,549 | 1,517 | 1,527 | 2,000 |
| 2017/09/06 | 1,513 | 1,545 | 1,503 | 1,526 | 3,400 |
| 2017/09/05 | 1,604 | 1,604 | 1,518 | 1,521 | 9,200 |
| 2017/09/04 | 1,598 | 1,603 | 1,551 | 1,598 | 32,800 |
| 2017/09/01 | 1,546 | 1,599 | 1,546 | 1,580 | 4,300 |
| 2017/08/31 | 1,537 | 1,620 | 1,537 | 1,571 | 22,300 |
| 2017/08/30 | 1,550 | 1,550 | 1,521 | 1,545 | 3,400 |
| 2017/08/29 | 1,515 | 1,552 | 1,515 | 1,552 | 6,500 |
| 2017/08/28 | 1,462 | 1,524 | 1,460 | 1,515 | 5,100 |
| 2017/08/25 | 1,458 | 1,466 | 1,453 | 1,462 | 2,700 |
| 2017/08/24 | 1,465 | 1,484 | 1,465 | 1,465 | 5,800 |
| 2017/08/23 | 1,465 | 1,498 | 1,460 | 1,493 | 15,100 |
| 2017/08/22 | 1,449 | 1,490 | 1,442 | 1,460 | 9,200 |
| 2017/08/21 | 1,432 | 1,452 | 1,432 | 1,449 | 6,400 |
| 2017/08/18 | 1,430 | 1,444 | 1,430 | 1,431 | 4,100 |
| 2017/08/17 | 1,438 | 1,438 | 1,425 | 1,430 | 4,900 |
| 2017/08/16 | 1,439 | 1,439 | 1,411 | 1,420 | 4,700 |
| 2017/08/15 | 1,445 | 1,460 | 1,425 | 1,425 | 6,600 |
| 2017/08/14 | 1,472 | 1,480 | 1,440 | 1,449 | 17,000 |
| 2017/08/10 | 1,540 | 1,540 | 1,465 | 1,483 | 21,900 |
| 2017/08/09 | 1,573 | 1,585 | 1,564 | 1,575 | 4,500 |
| 2017/08/08 | 1,557 | 1,569 | 1,557 | 1,567 | 1,000 |
| 2017/08/07 | 1,578 | 1,578 | 1,554 | 1,557 | 700 |
| 2017/08/04 | 1,547 | 1,561 | 1,545 | 1,546 | 1,200 |
| 2017/08/03 | 1,568 | 1,569 | 1,546 | 1,547 | 4,100 |
| 2017/08/02 | 1,551 | 1,579 | 1,551 | 1,568 | 2,200 |
| 2017/08/01 | 1,546 | 1,575 | 1,546 | 1,551 | 3,400 |
| 2017/07/31 | 1,576 | 1,577 | 1,543 | 1,565 | 9,600 |
| 2017/07/28 | 1,586 | 1,587 | 1,574 | 1,575 | 6,200 |
| 2017/07/27 | 1,586 | 1,598 | 1,586 | 1,587 | 1,800 |
| 2017/07/26 | 1,622 | 1,628 | 1,595 | 1,605 | 5,700 |
| 2017/07/25 | 1,614 | 1,625 | 1,598 | 1,600 | 5,600 |
| 2017/07/24 | 1,626 | 1,642 | 1,566 | 1,613 | 5,600 |
| 2017/07/21 | 1,630 | 1,670 | 1,630 | 1,633 | 8,600 |
| 2017/07/20 | 1,625 | 1,635 | 1,613 | 1,629 | 5,800 |
| 2017/07/19 | 1,625 | 1,643 | 1,613 | 1,623 | 10,400 |
| 2017/07/18 | 1,619 | 1,628 | 1,613 | 1,628 | 3,600 |
| 2017/07/14 | 1,600 | 1,619 | 1,600 | 1,619 | 2,800 |
| 2017/07/13 | 1,585 | 1,596 | 1,585 | 1,589 | 1,800 |
| 2017/07/12 | 1,577 | 1,591 | 1,577 | 1,585 | 2,400 |
| 2017/07/11 | 1,570 | 1,584 | 1,570 | 1,577 | 1,300 |
| 2017/07/10 | 1,595 | 1,595 | 1,568 | 1,571 | 3,000 |
| 2017/07/07 | 1,600 | 1,600 | 1,582 | 1,582 | 1,800 |
| 2017/07/06 | 1,623 | 1,624 | 1,585 | 1,589 | 3,100 |
| 2017/07/05 | 1,602 | 1,627 | 1,601 | 1,603 | 2,400 |
| 2017/07/04 | 1,626 | 1,626 | 1,593 | 1,595 | 3,300 |
| 2017/07/03 | 1,665 | 1,670 | 1,610 | 1,626 | 6,200 |
| 2017/06/30 | 1,547 | 1,585 | 1,546 | 1,585 | 2,400 |
| 2017/06/29 | 1,552 | 1,590 | 1,552 | 1,568 | 3,200 |
| 2017/06/28 | 1,639 | 1,639 | 1,541 | 1,543 | 17,600 |
| 2017/06/27 | 1,693 | 1,693 | 1,643 | 1,643 | 6,400 |
| 2017/06/26 | 1,647 | 1,692 | 1,608 | 1,664 | 13,100 |
| 2017/06/23 | 1,675 | 1,685 | 1,567 | 1,567 | 16,200 |
| 2017/06/22 | 1,623 | 1,698 | 1,623 | 1,665 | 21,100 |
| 2017/06/21 | 1,529 | 1,609 | 1,529 | 1,594 | 17,100 |
| 2017/06/20 | 1,521 | 1,530 | 1,515 | 1,529 | 4,900 |
| 2017/06/19 | 1,505 | 1,518 | 1,505 | 1,508 | 4,900 |
| 2017/06/16 | 1,509 | 1,510 | 1,501 | 1,503 | 7,600 |
| 2017/06/15 | 1,520 | 1,520 | 1,510 | 1,510 | 4,800 |
| 2017/06/14 | 1,519 | 1,524 | 1,505 | 1,518 | 4,800 |
| 2017/06/13 | 1,504 | 1,526 | 1,504 | 1,516 | 5,500 |
| 2017/06/12 | 1,505 | 1,514 | 1,499 | 1,506 | 11,800 |
| 2017/06/09 | 1,503 | 1,508 | 1,502 | 1,502 | 3,600 |
| 2017/06/08 | 1,504 | 1,519 | 1,502 | 1,506 | 3,300 |
| 2017/06/07 | 1,503 | 1,510 | 1,503 | 1,503 | 3,200 |
| 2017/06/06 | 1,510 | 1,514 | 1,504 | 1,510 | 4,200 |
| 2017/06/05 | 1,520 | 1,525 | 1,510 | 1,510 | 4,100 |
| 2017/06/02 | 1,511 | 1,524 | 1,510 | 1,510 | 5,700 |
| 2017/06/01 | 1,505 | 1,524 | 1,505 | 1,515 | 3,100 |
| 2017/05/31 | 1,515 | 1,520 | 1,508 | 1,510 | 3,100 |
| 2017/05/30 | 1,503 | 1,535 | 1,503 | 1,508 | 7,800 |
| 2017/05/29 | 1,527 | 1,527 | 1,501 | 1,506 | 5,100 |
| 2017/05/26 | 1,524 | 1,538 | 1,501 | 1,527 | 8,100 |
| 2017/05/25 | 1,513 | 1,533 | 1,513 | 1,524 | 7,500 |
| 2017/05/24 | 1,501 | 1,518 | 1,501 | 1,513 | 4,400 |
| 2017/05/23 | 1,488 | 1,508 | 1,488 | 1,501 | 12,000 |
| 2017/05/22 | 1,518 | 1,520 | 1,498 | 1,517 | 6,800 |
| 2017/05/19 | 1,513 | 1,513 | 1,485 | 1,498 | 11,100 |
| 2017/05/18 | 1,501 | 1,501 | 1,480 | 1,483 | 11,900 |
| 2017/05/17 | 1,522 | 1,524 | 1,500 | 1,503 | 10,900 |
| 2017/05/16 | 1,535 | 1,572 | 1,520 | 1,526 | 13,200 |
| 2017/05/15 | 1,657 | 1,657 | 1,520 | 1,542 | 57,800 |
| 2017/05/12 | 1,733 | 1,745 | 1,730 | 1,737 | 11,100 |
| 2017/05/11 | 1,710 | 1,750 | 1,703 | 1,739 | 13,700 |
| 2017/05/10 | 1,702 | 1,740 | 1,701 | 1,701 | 7,500 |
| 2017/05/09 | 1,750 | 1,750 | 1,702 | 1,702 | 7,200 |
| 2017/05/08 | 1,734 | 1,750 | 1,692 | 1,750 | 12,000 |
| 2017/05/02 | 1,630 | 1,696 | 1,624 | 1,696 | 8,900 |
| 2017/05/01 | 1,650 | 1,671 | 1,638 | 1,641 | 6,100 |
| 2017/04/28 | 1,728 | 1,728 | 1,654 | 1,666 | 13,000 |
| 2017/04/27 | 1,700 | 1,735 | 1,700 | 1,715 | 8,700 |
| 2017/04/26 | 1,641 | 1,695 | 1,641 | 1,695 | 6,700 |
| 2017/04/25 | 1,658 | 1,678 | 1,611 | 1,678 | 9,100 |
| 2017/04/24 | 1,695 | 1,742 | 1,650 | 1,658 | 16,100 |
| 2017/04/21 | 1,790 | 1,790 | 1,718 | 1,724 | 25,900 |
| 2017/04/20 | 1,653 | 1,820 | 1,653 | 1,750 | 74,400 |
| 2017/04/19 | 1,594 | 1,649 | 1,589 | 1,648 | 19,100 |
| 2017/04/18 | 1,608 | 1,624 | 1,575 | 1,576 | 14,600 |
| 2017/04/17 | 1,521 | 1,568 | 1,470 | 1,568 | 21,500 |
| 2017/04/14 | 1,620 | 1,645 | 1,555 | 1,555 | 17,900 |
| 2017/04/13 | 1,659 | 1,659 | 1,560 | 1,610 | 26,900 |
| 2017/04/12 | 1,510 | 1,620 | 1,471 | 1,600 | 25,300 |
| 2017/04/11 | 1,477 | 1,528 | 1,477 | 1,513 | 9,700 |
| 2017/04/10 | 1,490 | 1,492 | 1,475 | 1,475 | 6,000 |
| 2017/04/07 | 1,463 | 1,504 | 1,430 | 1,490 | 18,000 |
| 2017/04/06 | 1,519 | 1,519 | 1,450 | 1,468 | 17,000 |
| 2017/04/05 | 1,526 | 1,549 | 1,501 | 1,514 | 22,800 |
| 2017/04/04 | 1,610 | 1,610 | 1,541 | 1,544 | 21,400 |
| 2017/04/03 | 1,700 | 1,700 | 1,593 | 1,610 | 24,500 |
| 2017/03/31 | 1,735 | 1,739 | 1,691 | 1,691 | 23,000 |
| 2017/03/30 | 1,678 | 1,708 | 1,656 | 1,682 | 19,300 |
| 2017/03/29 | 1,603 | 1,687 | 1,595 | 1,654 | 18,800 |
| 2017/03/28 | 1,666 | 1,672 | 1,580 | 1,588 | 35,500 |
| 2017/03/27 | 1,695 | 1,720 | 1,666 | 1,666 | 19,500 |
| 2017/03/24 | 1,724 | 1,745 | 1,685 | 1,698 | 23,100 |
| 2017/03/23 | 1,772 | 1,805 | 1,740 | 1,754 | 18,400 |
| 2017/03/22 | 1,777 | 1,870 | 1,721 | 1,761 | 34,400 |
| 2017/03/21 | 1,716 | 1,757 | 1,660 | 1,744 | 19,700 |
| 2017/03/17 | 1,781 | 1,800 | 1,755 | 1,756 | 17,600 |
| 2017/03/16 | 1,822 | 1,860 | 1,801 | 1,805 | 15,900 |
| 2017/03/15 | 1,923 | 1,935 | 1,703 | 1,815 | 61,100 |
| 2017/03/14 | 2,000 | 2,022 | 1,910 | 1,923 | 50,800 |
| 2017/03/13 | 2,030 | 2,150 | 1,995 | 1,996 | 74,600 |
| 2017/03/10 | 2,030 | 2,078 | 2,012 | 2,033 | 27,900 |
| 2017/03/09 | 2,160 | 2,165 | 2,038 | 2,040 | 45,400 |
| 2017/03/08 | 2,013 | 2,150 | 1,991 | 2,150 | 90,100 |
| 2017/03/07 | 2,008 | 2,050 | 1,990 | 2,030 | 60,100 |
| 2017/03/06 | 2,196 | 2,196 | 2,002 | 2,058 | 82,100 |
| 2017/03/03 | 2,269 | 2,269 | 2,171 | 2,186 | 53,400 |
| 2017/03/02 | 2,152 | 2,317 | 2,128 | 2,222 | 247,300 |
| 2017/03/01 | 2,141 | 2,235 | 2,101 | 2,115 | 95,500 |
| 2017/02/28 | 2,310 | 2,372 | 2,111 | 2,165 | 397,800 |
| 2017/02/27 | 2,381 | 2,450 | 2,250 | 2,250 | 268,800 |
| 2017/02/24 | 2,303 | 2,580 | 2,262 | 2,431 | 1,327,200 |
| 2017/02/23 | 2,405 | 2,554 | 2,311 | 2,418 | 2,295,800 |
| 2017/02/22 | 1,870 | 2,255 | 1,866 | 2,255 | 1,881,700 |
| 2017/02/21 | 1,994 | 2,028 | 1,805 | 1,855 | 826,700 |
| 2017/02/20 | 1,965 | 2,088 | 1,907 | 1,964 | 3,758,100 |
| 2017/02/17 | 1,515 | 1,903 | 1,483 | 1,885 | 2,010,400 |
| 2017/02/16 | 1,519 | 1,539 | 1,458 | 1,503 | 120,900 |
| 2017/02/15 | 1,393 | 1,540 | 1,368 | 1,491 | 256,100 |
| 2017/02/14 | 1,545 | 1,558 | 1,424 | 1,453 | 210,000 |
| 2017/02/13 | 1,630 | 1,739 | 1,525 | 1,529 | 1,205,700 |
| 2017/02/10 | 1,300 | 1,600 | 1,272 | 1,490 | 1,703,100 |