日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 419 419 419 419 4,000
1999/12/24 400 420 400 420 3,000
1999/12/22 430 430 430 430 3,000
1999/12/21 420 420 420 420 4,000
1999/12/20 420 420 415 415 2,000
1999/12/14 460 460 460 460 2,000
1999/12/13 460 460 460 460 1,000
1999/12/10 460 460 460 460 7,000
1999/12/08 465 465 460 460 18,000
1999/12/07 450 460 450 460 5,000
1999/12/03 450 450 450 450 4,000
1999/12/01 420 440 420 440 3,000
1999/11/30 410 410 410 410 1,000
1999/11/29 430 430 430 430 1,000
1999/11/26 440 440 440 440 5,000
1999/11/25 440 440 440 440 1,000
1999/11/24 470 470 440 440 4,000
1999/11/22 440 440 440 440 1,000
1999/11/19 440 440 440 440 1,000
1999/11/16 445 449 440 440 15,000
1999/11/15 450 450 450 450 9,000
1999/11/12 455 455 455 455 5,000
1999/11/11 455 455 455 455 2,000
1999/11/10 430 440 430 440 3,000
1999/11/09 440 440 440 440 4,000
1999/11/05 440 440 440 440 7,000
1999/11/04 452 452 440 440 6,000
1999/11/01 441 441 441 441 1,000
1999/10/28 440 440 440 440 1,000
1999/10/26 451 451 450 450 4,000
1999/10/25 451 451 450 450 5,000
1999/10/22 500 500 450 450 4,000
1999/10/21 450 450 446 446 10,000
1999/10/20 450 460 450 460 3,000
1999/10/19 460 460 446 446 8,000
1999/10/18 490 490 490 490 3,000
1999/10/14 525 525 525 525 3,000
1999/10/12 540 540 540 540 3,000
1999/10/08 489 540 489 540 18,000
1999/10/07 450 460 450 460 4,000
1999/10/06 460 460 460 460 1,000
1999/09/29 450 450 450 450 1,000
1999/09/22 489 489 489 489 3,000
1999/09/20 460 460 460 460 1,000
1999/09/17 460 460 440 440 7,000
1999/09/16 460 460 460 460 2,000
1999/09/14 460 460 460 460 2,000
1999/09/13 480 480 460 460 5,000
1999/09/10 450 487 450 487 11,000
1999/09/09 475 475 450 450 9,000
1999/09/08 489 489 477 477 5,000
1999/09/07 490 490 489 489 3,000
1999/09/06 502 502 489 489 8,000
1999/09/03 482 510 482 489 4,000
1999/09/02 510 510 480 480 2,000
1999/09/01 475 479 475 479 4,000
1999/08/31 510 510 510 510 3,000
1999/08/25 530 540 530 530 4,000
1999/08/24 539 539 511 511 3,000
1999/08/23 500 510 475 510 4,000
1999/08/18 550 550 550 550 1,000
1999/08/17 560 560 550 550 13,000
1999/08/16 560 560 560 560 1,000
1999/08/13 560 560 560 560 12,000
1999/08/12 560 560 560 560 5,000
1999/08/10 580 580 580 580 6,000
1999/08/09 560 560 560 560 4,000
1999/08/06 560 560 560 560 2,000
1999/08/05 560 560 560 560 4,000
1999/08/04 555 555 555 555 3,000
1999/08/03 552 552 552 552 3,000
1999/07/23 590 590 552 552 5,000
1999/07/22 591 591 591 591 3,000
1999/07/21 552 560 550 551 7,000
1999/07/16 602 602 602 602 1,000
1999/07/15 611 611 610 610 2,000
1999/07/14 595 610 595 610 4,000
1999/07/13 647 647 645 645 2,000
1999/07/12 651 651 649 649 7,000
1999/07/09 640 650 640 650 17,000
1999/07/08 649 650 649 650 3,000
1999/07/07 649 650 644 650 11,000
1999/07/06 620 650 620 650 16,000
1999/07/05 580 630 580 620 50,000
1999/07/02 560 580 560 580 17,000
1999/07/01 560 560 560 560 2,000
1999/06/30 541 541 530 530 7,000
1999/06/29 541 541 535 541 6,000
1999/06/28 560 560 540 540 12,000
1999/06/25 560 560 560 560 1,000
1999/06/24 560 560 560 560 5,000
1999/06/23 567 567 567 567 1,000
1999/06/22 577 577 567 567 12,000
1999/06/21 597 597 567 567 2,000
1999/06/18 599 599 599 599 3,000
1999/06/14 599 599 599 599 1,000
1999/06/11 600 600 600 600 3,000
1999/06/10 550 550 550 550 5,000
1999/06/09 531 535 530 530 4,000
1999/06/07 531 531 531 531 1,000
1999/06/04 520 520 520 520 2,000
1999/06/02 550 550 510 515 5,000
1999/05/31 550 550 550 550 2,000
1999/05/28 561 561 560 560 6,000
1999/05/27 562 562 562 562 4,000
1999/05/26 569 569 569 569 1,000
1999/05/25 579 579 579 579 1,000
1999/05/24 580 580 580 580 5,000
1999/05/20 561 561 561 561 2,000
1999/05/19 604 604 561 561 4,000
1999/05/18 599 600 599 600 10,000
1999/05/17 590 590 590 590 2,000
1999/05/14 570 570 570 570 3,000
1999/05/13 560 560 560 560 4,000
1999/05/12 605 605 600 600 7,000
1999/05/11 620 620 600 600 7,000
1999/05/10 640 640 620 620 11,000
1999/05/07 640 640 640 640 6,000
1999/04/30 640 640 640 640 2,000
1999/04/28 659 659 649 649 9,000
1999/04/27 660 660 640 659 29,000
1999/04/26 630 630 610 620 19,000
1999/04/23 580 580 580 580 1,000
1999/04/22 600 600 580 580 24,000
1999/04/16 600 600 600 600 5,000
1999/04/15 595 595 586 590 4,000
1999/04/14 591 600 591 600 2,000
1999/04/13 587 587 587 587 1,000
1999/04/09 650 650 645 650 12,000
1999/04/08 645 654 645 645 26,000
1999/04/07 600 651 600 635 84,000
1999/04/06 600 600 581 581 7,000
1999/04/05 590 600 580 599 17,000
1999/04/02 605 605 580 600 7,000
1999/04/01 575 640 575 625 62,000
1999/03/31 534 565 532 565 37,000
1999/03/30 520 535 520 530 17,000
1999/03/29 500 500 491 491 2,000
1999/03/26 520 520 520 520 1,000
1999/03/25 520 520 520 520 2,000
1999/03/24 530 530 530 530 7,000
1999/03/23 500 500 500 500 3,000
1999/03/19 477 477 475 475 14,000
1999/03/18 480 480 476 476 4,000
1999/03/17 479 479 479 479 1,000
1999/03/16 480 480 480 480 1,000
1999/03/15 470 480 470 480 2,000
1999/03/12 470 470 470 470 1,000
1999/03/11 465 465 465 465 1,000
1999/03/10 470 475 470 475 14,000
1999/03/05 469 470 469 470 3,000
1999/03/03 450 450 450 450 1,000
1999/03/02 470 470 470 470 1,000
1999/02/26 470 475 465 470 8,000
1999/02/23 475 475 470 470 5,000
1999/02/18 450 450 430 430 10,000
1999/02/17 460 460 450 450 2,000
1999/02/16 425 425 425 425 2,000
1999/02/15 470 470 470 470 6,000
1999/02/12 430 430 430 430 5,000
1999/02/10 430 435 430 435 2,000
1999/02/09 438 438 430 430 2,000
1999/02/08 440 440 438 438 2,000
1999/02/05 440 440 440 440 1,000
1999/02/04 440 440 440 440 1,000
1999/02/03 445 445 440 440 4,000
1999/01/28 446 446 446 446 1,000
1999/01/25 440 440 440 440 1,000
1999/01/22 440 450 440 450 12,000
1999/01/21 450 450 450 450 2,000
1999/01/20 450 450 440 450 8,000
1999/01/18 450 450 450 450 5,000
1999/01/13 450 450 450 450 2,000
1999/01/12 450 450 450 450 1,000
1999/01/11 450 450 450 450 3,000
1999/01/08 460 460 460 460 7,000
1999/01/07 450 470 450 450 15,000

このページの先頭へ