安永(7271)の株価時系列情報
安永(7271)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 |
---|---|---|---|---|---|
1998/12/24 | 440 | 440 | 440 | 440 | 1,000 |
1998/12/22 | 450 | 450 | 450 | 450 | 9,000 |
1998/12/18 | 450 | 450 | 450 | 450 | 3,000 |
1998/12/15 | 500 | 500 | 500 | 500 | 2,000 |
1998/12/14 | 500 | 500 | 500 | 500 | 1,000 |
1998/12/11 | 505 | 508 | 505 | 508 | 10,000 |
1998/12/10 | 505 | 505 | 505 | 505 | 3,000 |
1998/12/07 | 520 | 520 | 500 | 500 | 4,000 |
1998/12/04 | 500 | 520 | 500 | 520 | 4,000 |
1998/12/02 | 540 | 540 | 540 | 540 | 11,000 |
1998/12/01 | 520 | 540 | 520 | 540 | 14,000 |
1998/11/27 | 513 | 520 | 510 | 520 | 5,000 |
1998/11/26 | 485 | 488 | 485 | 488 | 12,000 |
1998/11/25 | 482 | 482 | 482 | 482 | 5,000 |
1998/11/24 | 460 | 464 | 460 | 464 | 2,000 |
1998/11/20 | 450 | 450 | 450 | 450 | 10,000 |
1998/11/19 | 450 | 450 | 440 | 440 | 4,000 |
1998/11/18 | 442 | 455 | 441 | 455 | 13,000 |
1998/11/17 | 461 | 461 | 455 | 455 | 5,000 |
1998/11/16 | 441 | 441 | 441 | 441 | 1,000 |
1998/11/13 | 451 | 480 | 451 | 480 | 19,000 |
1998/11/12 | 426 | 426 | 421 | 421 | 3,000 |
1998/11/11 | 450 | 450 | 450 | 450 | 2,000 |
1998/11/10 | 440 | 470 | 440 | 470 | 9,000 |
1998/11/09 | 440 | 440 | 440 | 440 | 1,000 |
1998/11/06 | 450 | 450 | 440 | 440 | 2,000 |
1998/11/05 | 475 | 475 | 460 | 460 | 4,000 |
1998/11/04 | 480 | 480 | 480 | 480 | 2,000 |
1998/10/29 | 480 | 480 | 480 | 480 | 1,000 |
1998/10/27 | 490 | 490 | 490 | 490 | 1,000 |
1998/10/22 | 490 | 490 | 490 | 490 | 7,000 |
1998/10/20 | 420 | 420 | 420 | 420 | 1,000 |
1998/10/19 | 420 | 420 | 420 | 420 | 2,000 |
1998/10/14 | 412 | 420 | 412 | 420 | 2,000 |
1998/10/13 | 425 | 425 | 420 | 420 | 7,000 |
1998/10/12 | 450 | 450 | 410 | 410 | 6,000 |
1998/10/09 | 470 | 480 | 450 | 450 | 15,000 |
1998/10/08 | 470 | 470 | 470 | 470 | 1,000 |
1998/10/07 | 471 | 480 | 471 | 480 | 7,000 |
1998/10/06 | 470 | 470 | 470 | 470 | 1,000 |
1998/10/05 | 475 | 475 | 475 | 475 | 4,000 |
1998/10/02 | 469 | 475 | 469 | 475 | 2,000 |
1998/10/01 | 426 | 426 | 426 | 426 | 1,000 |
1998/09/29 | 426 | 426 | 425 | 426 | 7,000 |
1998/09/28 | 425 | 425 | 425 | 425 | 2,000 |
1998/09/25 | 499 | 499 | 490 | 495 | 4,000 |
1998/09/24 | 502 | 505 | 500 | 505 | 8,000 |
1998/09/22 | 585 | 585 | 550 | 550 | 9,000 |
1998/09/18 | 590 | 590 | 590 | 590 | 1,000 |
1998/09/16 | 600 | 600 | 600 | 600 | 1,000 |
1998/09/11 | 610 | 610 | 610 | 610 | 1,000 |
1998/09/10 | 610 | 650 | 610 | 650 | 8,000 |
1998/09/09 | 610 | 610 | 610 | 610 | 1,000 |
1998/09/08 | 600 | 600 | 600 | 600 | 2,000 |
1998/09/07 | 620 | 620 | 620 | 620 | 1,000 |
1998/09/04 | 717 | 717 | 717 | 717 | 1,000 |
1998/09/03 | 730 | 730 | 730 | 730 | 1,000 |
1998/09/02 | 740 | 740 | 740 | 740 | 1,000 |
1998/09/01 | 740 | 740 | 740 | 740 | 8,000 |
1998/08/25 | 760 | 760 | 760 | 760 | 1,000 |
1998/08/24 | 810 | 810 | 810 | 810 | 3,000 |
1998/08/18 | 815 | 815 | 815 | 815 | 1,000 |
1998/08/17 | 815 | 815 | 815 | 815 | 1,000 |
1998/08/14 | 815 | 820 | 815 | 820 | 3,000 |
1998/08/11 | 840 | 840 | 840 | 840 | 1,000 |
1998/08/10 | 770 | 770 | 770 | 770 | 1,000 |
1998/08/07 | 835 | 835 | 825 | 825 | 7,000 |
1998/08/06 | 844 | 844 | 835 | 835 | 3,000 |
1998/08/05 | 849 | 849 | 849 | 849 | 1,000 |
1998/08/04 | 859 | 859 | 859 | 859 | 1,000 |
1998/08/03 | 859 | 859 | 859 | 859 | 1,000 |
1998/07/31 | 859 | 859 | 859 | 859 | 9,000 |
1998/07/30 | 860 | 860 | 860 | 860 | 1,000 |
1998/07/27 | 860 | 860 | 860 | 860 | 8,000 |
1998/07/22 | 940 | 940 | 940 | 940 | 3,000 |
1998/07/15 | 927 | 927 | 927 | 927 | 2,000 |
1998/07/14 | 940 | 940 | 930 | 940 | 3,000 |
1998/07/13 | 900 | 900 | 900 | 900 | 8,000 |
1998/07/09 | 814 | 814 | 814 | 814 | 2,000 |
1998/07/06 | 910 | 910 | 910 | 910 | 2,000 |
1998/07/03 | 905 | 905 | 905 | 905 | 2,000 |
1998/07/02 | 860 | 880 | 860 | 880 | 13,000 |
1998/07/01 | 860 | 860 | 860 | 860 | 4,000 |
1998/06/30 | 840 | 840 | 840 | 840 | 1,000 |
1998/06/26 | 800 | 800 | 800 | 800 | 3,000 |
1998/06/25 | 811 | 811 | 800 | 800 | 2,000 |
1998/06/24 | 811 | 811 | 811 | 811 | 2,000 |
1998/06/23 | 820 | 820 | 810 | 811 | 12,000 |
1998/06/19 | 810 | 810 | 810 | 810 | 1,000 |
1998/06/16 | 880 | 880 | 880 | 880 | 8,000 |
1998/06/12 | 880 | 880 | 880 | 880 | 2,000 |
1998/06/11 | 859 | 859 | 859 | 859 | 1,000 |
1998/06/10 | 850 | 850 | 850 | 850 | 2,000 |
1998/06/09 | 830 | 830 | 830 | 830 | 1,000 |
1998/06/05 | 910 | 910 | 825 | 825 | 3,000 |
1998/06/01 | 929 | 929 | 920 | 920 | 3,000 |
1998/05/29 | 940 | 940 | 925 | 930 | 5,000 |
1998/05/28 | 930 | 930 | 930 | 930 | 6,000 |
1998/05/26 | 933 | 933 | 930 | 930 | 17,000 |
1998/05/25 | 934 | 934 | 934 | 934 | 6,000 |
1998/05/22 | 940 | 940 | 940 | 940 | 3,000 |
1998/05/19 | 949 | 949 | 949 | 949 | 2,000 |
1998/05/15 | 955 | 955 | 950 | 950 | 15,000 |
1998/05/14 | 979 | 979 | 950 | 955 | 56,000 |
1998/05/13 | 936 | 936 | 936 | 936 | 19,000 |
1998/05/12 | 835 | 835 | 835 | 835 | 1,000 |
1998/05/08 | 835 | 835 | 835 | 835 | 6,000 |
1998/05/01 | 839 | 839 | 839 | 839 | 4,000 |
1998/04/30 | 840 | 840 | 840 | 840 | 2,000 |
1998/04/28 | 834 | 840 | 834 | 840 | 5,000 |
1998/04/27 | 835 | 835 | 835 | 835 | 1,000 |
1998/04/24 | 910 | 910 | 910 | 910 | 5,000 |
1998/04/22 | 989 | 989 | 989 | 989 | 2,000 |
1998/04/10 | 990 | 990 | 990 | 990 | 3,000 |
1998/03/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/03/26 | 1,000 | 1,000 | 1,000 | 1,000 | 32,000 |
1998/03/24 | 945 | 955 | 945 | 955 | 3,000 |
1998/03/20 | 935 | 935 | 935 | 935 | 1,000 |
1998/03/17 | 971 | 971 | 930 | 935 | 6,000 |
1998/03/16 | 971 | 971 | 971 | 971 | 30,000 |
1998/03/11 | 1,000 | 1,000 | 970 | 970 | 4,000 |
1998/03/10 | 980 | 1,000 | 980 | 1,000 | 13,000 |
1998/03/09 | 960 | 960 | 960 | 960 | 10,000 |
1998/03/05 | 930 | 930 | 930 | 930 | 1,000 |
1998/03/04 | 950 | 950 | 950 | 950 | 2,000 |
1998/03/03 | 950 | 950 | 950 | 950 | 1,000 |
1998/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1998/02/26 | 999 | 999 | 999 | 999 | 1,000 |
1998/02/24 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
1998/02/23 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1998/02/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1998/02/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1998/02/17 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 |
1998/02/13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1998/02/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/02/10 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
1998/02/09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1998/02/06 | 1,010 | 1,010 | 1,000 | 1,010 | 3,000 |
1998/02/05 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 |
1998/02/04 | 1,050 | 1,060 | 1,030 | 1,030 | 8,000 |
1998/02/03 | 1,030 | 1,050 | 1,000 | 1,050 | 26,000 |
1998/02/02 | 1,040 | 1,040 | 1,000 | 1,010 | 17,000 |
1998/01/30 | 970 | 1,050 | 970 | 1,050 | 26,000 |
1998/01/29 | 900 | 950 | 900 | 950 | 13,000 |
1998/01/28 | 889 | 900 | 889 | 900 | 20,000 |
1998/01/26 | 840 | 920 | 840 | 920 | 9,000 |
1998/01/23 | 840 | 840 | 840 | 840 | 5,000 |
1998/01/22 | 840 | 840 | 840 | 840 | 7,000 |
1998/01/21 | 801 | 830 | 800 | 830 | 6,000 |
1998/01/14 | 751 | 751 | 751 | 751 | 3,000 |
1998/01/13 | 780 | 800 | 780 | 800 | 4,000 |
1998/01/09 | 745 | 780 | 745 | 780 | 3,000 |
1998/01/07 | 730 | 730 | 730 | 730 | 4,000 |
1998/01/06 | 780 | 780 | 780 | 780 | 3,000 |