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 |
|---|---|---|---|---|---|
| 2024/05/01 | 1,360 | 1,360 | 1,356 | 1,358 | 1,000 |
| 2024/04/30 | 1,352 | 1,364 | 1,351 | 1,351 | 1,100 |
| 2024/04/26 | 1,357 | 1,365 | 1,357 | 1,365 | 600 |
| 2024/04/25 | 1,364 | 1,364 | 1,345 | 1,345 | 1,700 |
| 2024/04/23 | 1,364 | 1,364 | 1,364 | 1,364 | 200 |
| 2024/04/22 | 1,343 | 1,350 | 1,343 | 1,350 | 1,200 |
| 2024/04/19 | 1,360 | 1,360 | 1,339 | 1,343 | 500 |
| 2024/04/18 | 1,353 | 1,365 | 1,339 | 1,365 | 900 |
| 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 |