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 |
---|---|---|---|---|---|
2000/12/22 | 450 | 450 | 450 | 450 | 3,000 |
2000/12/21 | 427 | 427 | 427 | 427 | 3,000 |
2000/12/20 | 425 | 425 | 425 | 425 | 1,000 |
2000/12/15 | 460 | 460 | 460 | 460 | 2,000 |
2000/12/14 | 450 | 450 | 450 | 450 | 1,000 |
2000/12/13 | 452 | 452 | 452 | 452 | 1,000 |
2000/12/08 | 487 | 487 | 487 | 487 | 7,000 |
2000/12/04 | 490 | 490 | 490 | 490 | 2,000 |
2000/12/01 | 490 | 490 | 490 | 490 | 162,000 |
2000/11/30 | 488 | 490 | 488 | 490 | 2,000 |
2000/11/24 | 471 | 471 | 471 | 471 | 1,000 |
2000/11/22 | 520 | 520 | 520 | 520 | 3,000 |
2000/11/17 | 500 | 500 | 480 | 480 | 4,000 |
2000/11/16 | 500 | 500 | 500 | 500 | 1,000 |
2000/11/15 | 490 | 490 | 482 | 490 | 9,000 |
2000/11/14 | 480 | 482 | 480 | 482 | 5,000 |
2000/11/13 | 475 | 475 | 475 | 475 | 10,000 |
2000/11/10 | 466 | 470 | 466 | 470 | 3,000 |
2000/11/09 | 466 | 466 | 466 | 466 | 5,000 |
2000/11/08 | 462 | 466 | 461 | 466 | 6,000 |
2000/11/07 | 450 | 461 | 450 | 461 | 3,000 |
2000/11/06 | 453 | 453 | 449 | 450 | 6,000 |
2000/11/02 | 424 | 424 | 424 | 424 | 2,000 |
2000/10/31 | 420 | 420 | 420 | 420 | 2,000 |
2000/10/30 | 420 | 420 | 420 | 420 | 4,000 |
2000/10/27 | 400 | 406 | 400 | 405 | 56,000 |
2000/10/25 | 395 | 396 | 395 | 395 | 3,000 |
2000/10/24 | 416 | 416 | 400 | 400 | 6,000 |
2000/10/23 | 406 | 406 | 406 | 406 | 2,000 |
2000/10/20 | 391 | 405 | 391 | 405 | 4,000 |
2000/10/19 | 391 | 394 | 391 | 391 | 4,000 |
2000/10/18 | 410 | 410 | 400 | 400 | 6,000 |
2000/10/17 | 416 | 416 | 401 | 401 | 12,000 |
2000/10/13 | 351 | 351 | 347 | 347 | 2,000 |
2000/10/10 | 395 | 395 | 395 | 395 | 8,000 |
2000/10/06 | 360 | 360 | 360 | 360 | 1,000 |
2000/09/28 | 395 | 395 | 395 | 395 | 1,000 |
2000/09/27 | 395 | 395 | 395 | 395 | 1,000 |
2000/09/25 | 410 | 410 | 410 | 410 | 1,000 |
2000/09/22 | 415 | 415 | 414 | 414 | 8,000 |
2000/09/21 | 405 | 405 | 405 | 405 | 1,000 |
2000/09/18 | 415 | 415 | 415 | 415 | 1,000 |
2000/09/14 | 418 | 418 | 418 | 418 | 1,000 |
2000/09/11 | 420 | 420 | 420 | 420 | 4,000 |
2000/09/08 | 405 | 430 | 405 | 420 | 7,000 |
2000/09/07 | 405 | 405 | 405 | 405 | 2,000 |
2000/09/06 | 400 | 410 | 400 | 410 | 4,000 |
2000/09/05 | 402 | 402 | 402 | 402 | 2,000 |
2000/09/04 | 402 | 402 | 402 | 402 | 5,000 |
2000/08/30 | 385 | 385 | 385 | 385 | 2,000 |
2000/08/29 | 385 | 385 | 385 | 385 | 4,000 |
2000/08/28 | 391 | 391 | 391 | 391 | 2,000 |
2000/08/25 | 409 | 409 | 391 | 391 | 3,000 |
2000/08/24 | 410 | 410 | 410 | 410 | 2,000 |
2000/08/23 | 419 | 420 | 410 | 410 | 5,000 |
2000/08/22 | 420 | 420 | 420 | 420 | 3,000 |
2000/08/21 | 400 | 420 | 400 | 420 | 8,000 |
2000/08/18 | 395 | 400 | 395 | 400 | 5,000 |
2000/08/17 | 390 | 395 | 390 | 395 | 3,000 |
2000/08/10 | 385 | 385 | 385 | 385 | 1,000 |
2000/08/08 | 380 | 380 | 370 | 370 | 12,000 |
2000/08/07 | 380 | 380 | 370 | 370 | 2,000 |
2000/08/04 | 380 | 380 | 380 | 380 | 7,000 |
2000/08/02 | 385 | 385 | 380 | 380 | 2,000 |
2000/07/27 | 395 | 395 | 395 | 395 | 3,000 |
2000/07/26 | 395 | 395 | 395 | 395 | 1,000 |
2000/07/25 | 395 | 395 | 395 | 395 | 2,000 |
2000/07/24 | 441 | 441 | 441 | 441 | 3,000 |
2000/07/19 | 415 | 415 | 401 | 401 | 6,000 |
2000/07/18 | 415 | 420 | 410 | 410 | 12,000 |
2000/07/17 | 420 | 420 | 420 | 420 | 1,000 |
2000/07/13 | 410 | 414 | 410 | 414 | 6,000 |
2000/07/12 | 408 | 410 | 405 | 410 | 3,000 |
2000/07/11 | 410 | 410 | 405 | 405 | 16,000 |
2000/07/10 | 400 | 405 | 400 | 405 | 15,000 |
2000/07/07 | 381 | 381 | 381 | 381 | 1,000 |
2000/07/06 | 391 | 398 | 391 | 398 | 2,000 |
2000/07/05 | 380 | 390 | 380 | 390 | 4,000 |
2000/07/04 | 370 | 370 | 370 | 370 | 4,000 |
2000/07/03 | 370 | 370 | 370 | 370 | 2,000 |
2000/06/30 | 365 | 365 | 365 | 365 | 1,000 |
2000/06/28 | 365 | 365 | 365 | 365 | 2,000 |
2000/06/23 | 370 | 370 | 370 | 370 | 1,000 |
2000/06/22 | 380 | 380 | 380 | 380 | 3,000 |
2000/06/21 | 371 | 371 | 371 | 371 | 1,000 |
2000/06/19 | 370 | 370 | 370 | 370 | 9,000 |
2000/06/16 | 365 | 370 | 365 | 370 | 2,000 |
2000/06/15 | 370 | 380 | 370 | 380 | 5,000 |
2000/06/13 | 381 | 385 | 380 | 380 | 7,000 |
2000/06/12 | 380 | 385 | 380 | 380 | 5,000 |
2000/06/09 | 361 | 370 | 361 | 370 | 4,000 |
2000/06/08 | 360 | 360 | 360 | 360 | 2,000 |
2000/06/06 | 350 | 350 | 350 | 350 | 1,000 |
2000/06/01 | 350 | 350 | 350 | 350 | 1,000 |
2000/05/25 | 370 | 370 | 370 | 370 | 3,000 |
2000/05/23 | 375 | 375 | 370 | 370 | 9,000 |
2000/05/22 | 350 | 350 | 350 | 350 | 5,000 |
2000/05/12 | 380 | 380 | 380 | 380 | 1,000 |
2000/05/11 | 380 | 380 | 380 | 380 | 6,000 |
2000/05/10 | 370 | 380 | 370 | 380 | 6,000 |
2000/04/24 | 380 | 380 | 380 | 380 | 3,000 |
2000/04/19 | 330 | 330 | 330 | 330 | 1,000 |
2000/04/18 | 330 | 330 | 330 | 330 | 1,000 |
2000/04/17 | 350 | 350 | 350 | 350 | 4,000 |
2000/04/14 | 350 | 350 | 350 | 350 | 10,000 |
2000/04/11 | 350 | 350 | 350 | 350 | 5,000 |
2000/04/10 | 355 | 355 | 355 | 355 | 7,000 |
2000/04/07 | 340 | 340 | 340 | 340 | 10,000 |
2000/04/06 | 340 | 343 | 340 | 343 | 2,000 |
2000/04/05 | 370 | 370 | 359 | 360 | 4,000 |
2000/03/30 | 380 | 380 | 380 | 380 | 1,000 |
2000/03/29 | 388 | 388 | 380 | 380 | 4,000 |
2000/03/28 | 400 | 400 | 360 | 360 | 4,000 |
2000/03/27 | 390 | 390 | 390 | 390 | 1,000 |
2000/03/24 | 400 | 400 | 380 | 380 | 15,000 |
2000/03/23 | 400 | 405 | 400 | 400 | 12,000 |
2000/03/22 | 400 | 400 | 400 | 400 | 4,000 |
2000/03/21 | 386 | 386 | 386 | 386 | 1,000 |
2000/03/17 | 366 | 366 | 360 | 360 | 7,000 |
2000/03/16 | 400 | 400 | 360 | 360 | 4,000 |
2000/03/15 | 400 | 400 | 380 | 380 | 2,000 |
2000/03/14 | 395 | 400 | 395 | 400 | 5,000 |
2000/03/13 | 460 | 460 | 460 | 460 | 5,000 |
2000/03/10 | 400 | 400 | 400 | 400 | 8,000 |
2000/03/09 | 390 | 400 | 390 | 400 | 10,000 |
2000/03/08 | 489 | 499 | 460 | 460 | 35,000 |
2000/03/07 | 401 | 419 | 400 | 419 | 16,000 |
2000/03/06 | 388 | 388 | 388 | 388 | 1,000 |
2000/03/03 | 388 | 388 | 388 | 388 | 1,000 |
2000/02/29 | 390 | 390 | 390 | 390 | 1,000 |
2000/02/28 | 345 | 345 | 345 | 345 | 4,000 |
2000/02/25 | 345 | 345 | 345 | 345 | 2,000 |
2000/02/23 | 380 | 380 | 380 | 380 | 1,000 |
2000/02/22 | 449 | 449 | 449 | 449 | 3,000 |
2000/02/21 | 379 | 379 | 379 | 379 | 2,000 |
2000/02/18 | 351 | 379 | 351 | 379 | 4,000 |
2000/02/16 | 390 | 390 | 390 | 390 | 2,000 |
2000/02/15 | 390 | 390 | 390 | 390 | 1,000 |
2000/02/14 | 390 | 390 | 390 | 390 | 2,000 |
2000/02/10 | 390 | 390 | 390 | 390 | 5,000 |
2000/02/08 | 390 | 390 | 390 | 390 | 2,000 |
2000/02/04 | 400 | 400 | 400 | 400 | 6,000 |
2000/02/03 | 400 | 400 | 400 | 400 | 5,000 |
2000/02/02 | 400 | 400 | 400 | 400 | 1,000 |
2000/02/01 | 400 | 400 | 400 | 400 | 3,000 |
2000/01/31 | 394 | 394 | 394 | 394 | 1,000 |
2000/01/28 | 400 | 400 | 400 | 400 | 2,000 |
2000/01/26 | 400 | 400 | 388 | 388 | 4,000 |
2000/01/25 | 420 | 420 | 420 | 420 | 1,000 |
2000/01/24 | 436 | 436 | 436 | 436 | 3,000 |
2000/01/21 | 413 | 414 | 413 | 414 | 2,000 |
2000/01/20 | 410 | 410 | 410 | 410 | 2,000 |
2000/01/18 | 410 | 410 | 410 | 410 | 1,000 |
2000/01/17 | 420 | 420 | 420 | 420 | 1,000 |
2000/01/13 | 408 | 408 | 408 | 408 | 7,000 |
2000/01/12 | 405 | 405 | 405 | 405 | 2,000 |
2000/01/11 | 405 | 405 | 405 | 405 | 1,000 |
2000/01/07 | 402 | 402 | 402 | 402 | 8,000 |
2000/01/06 | 401 | 401 | 401 | 401 | 9,000 |
2000/01/05 | 400 | 400 | 400 | 400 | 16,000 |