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 |
|---|---|---|---|---|---|
| 2001/12/26 | 265 | 295 | 265 | 295 | 1,000 |
| 2001/12/25 | 310 | 310 | 310 | 310 | 3,500 |
| 2001/12/18 | 301 | 301 | 301 | 301 | 500 |
| 2001/12/17 | 324 | 324 | 324 | 324 | 1,500 |
| 2001/12/12 | 295 | 295 | 290 | 290 | 5,000 |
| 2001/12/10 | 290 | 290 | 290 | 290 | 3,000 |
| 2001/12/05 | 265 | 265 | 265 | 265 | 3,000 |
| 2001/12/03 | 339 | 350 | 339 | 350 | 23,500 |
| 2001/11/22 | 353 | 353 | 353 | 353 | 3,000 |
| 2001/11/16 | 298 | 298 | 298 | 298 | 3,000 |
| 2001/11/13 | 300 | 300 | 300 | 300 | 10,000 |
| 2001/11/07 | 290 | 290 | 290 | 290 | 500 |
| 2001/11/06 | 290 | 290 | 290 | 290 | 1,500 |
| 2001/11/02 | 290 | 290 | 290 | 290 | 1,500 |
| 2001/10/31 | 284 | 288 | 284 | 288 | 3,000 |
| 2001/10/30 | 300 | 300 | 284 | 284 | 8,500 |
| 2001/10/29 | 301 | 301 | 301 | 301 | 3,000 |
| 2001/10/26 | 300 | 300 | 300 | 300 | 5,500 |
| 2001/10/25 | 305 | 305 | 305 | 305 | 5,000 |
| 2001/10/24 | 305 | 305 | 305 | 305 | 4,500 |
| 2001/10/23 | 321 | 321 | 309 | 309 | 10,000 |
| 2001/10/12 | 315 | 315 | 314 | 314 | 14,500 |
| 2001/10/11 | 315 | 315 | 315 | 315 | 500 |
| 2001/10/10 | 318 | 330 | 318 | 319 | 10,500 |
| 2001/10/09 | 333 | 333 | 333 | 333 | 1,000 |
| 2001/10/03 | 332 | 332 | 331 | 332 | 3,500 |
| 2001/09/26 | 318 | 318 | 318 | 318 | 500 |
| 2001/09/25 | 368 | 368 | 368 | 368 | 3,000 |
| 2001/09/20 | 349 | 349 | 349 | 349 | 1,000 |
| 2001/09/19 | 330 | 330 | 330 | 330 | 1,000 |
| 2001/09/12 | 312 | 312 | 312 | 312 | 1,000 |
| 2001/09/11 | 350 | 350 | 350 | 350 | 500 |
| 2001/09/10 | 389 | 389 | 389 | 389 | 8,000 |
| 2001/09/07 | 365 | 365 | 365 | 365 | 1,000 |
| 2001/09/04 | 390 | 390 | 390 | 390 | 1,000 |
| 2001/08/31 | 390 | 390 | 390 | 390 | 1,500 |
| 2001/08/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/08/28 | 405 | 405 | 400 | 400 | 1,500 |
| 2001/08/24 | 371 | 390 | 371 | 390 | 1,500 |
| 2001/08/23 | 367 | 375 | 367 | 375 | 4,500 |
| 2001/08/22 | 422 | 422 | 422 | 422 | 3,000 |
| 2001/08/21 | 431 | 431 | 422 | 422 | 1,000 |
| 2001/08/17 | 420 | 420 | 420 | 420 | 3,000 |
| 2001/08/10 | 419 | 438 | 419 | 438 | 6,500 |
| 2001/08/03 | 421 | 421 | 418 | 418 | 3,000 |
| 2001/08/02 | 420 | 440 | 418 | 420 | 19,000 |
| 2001/08/01 | 421 | 421 | 421 | 421 | 2,000 |
| 2001/07/27 | 445 | 445 | 445 | 445 | 1,000 |
| 2001/07/26 | 429 | 431 | 429 | 430 | 3,000 |
| 2001/07/25 | 429 | 429 | 429 | 429 | 1,000 |
| 2001/07/24 | 485 | 485 | 414 | 414 | 3,000 |
| 2001/07/19 | 489 | 489 | 489 | 489 | 1,000 |
| 2001/07/18 | 489 | 489 | 489 | 489 | 1,000 |
| 2001/07/17 | 490 | 500 | 490 | 495 | 11,000 |
| 2001/07/16 | 490 | 500 | 490 | 490 | 7,000 |
| 2001/07/13 | 470 | 470 | 470 | 470 | 6,000 |
| 2001/07/12 | 466 | 466 | 465 | 465 | 7,000 |
| 2001/07/11 | 465 | 465 | 465 | 465 | 1,000 |
| 2001/07/10 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/07/06 | 443 | 443 | 443 | 443 | 2,000 |
| 2001/07/05 | 443 | 443 | 441 | 441 | 6,000 |
| 2001/07/03 | 440 | 440 | 440 | 440 | 17,000 |
| 2001/07/02 | 440 | 440 | 431 | 431 | 10,000 |
| 2001/06/28 | 411 | 411 | 411 | 411 | 1,000 |
| 2001/06/25 | 422 | 422 | 410 | 410 | 11,000 |
| 2001/06/22 | 427 | 427 | 427 | 427 | 3,000 |
| 2001/06/19 | 415 | 417 | 415 | 417 | 6,000 |
| 2001/06/18 | 417 | 417 | 417 | 417 | 2,000 |
| 2001/06/15 | 419 | 419 | 419 | 419 | 6,000 |
| 2001/06/14 | 418 | 418 | 418 | 418 | 5,000 |
| 2001/06/13 | 415 | 415 | 415 | 415 | 4,000 |
| 2001/06/12 | 432 | 432 | 415 | 415 | 9,000 |
| 2001/06/08 | 440 | 440 | 440 | 440 | 6,000 |
| 2001/05/28 | 461 | 461 | 460 | 460 | 3,000 |
| 2001/05/25 | 465 | 465 | 459 | 461 | 7,000 |
| 2001/05/24 | 440 | 440 | 440 | 440 | 5,000 |
| 2001/05/23 | 430 | 430 | 430 | 430 | 2,000 |
| 2001/05/22 | 429 | 430 | 429 | 430 | 6,000 |
| 2001/05/21 | 430 | 430 | 425 | 425 | 2,000 |
| 2001/05/18 | 427 | 430 | 427 | 430 | 5,000 |
| 2001/05/17 | 445 | 445 | 431 | 431 | 11,000 |
| 2001/05/11 | 450 | 450 | 440 | 440 | 7,000 |
| 2001/05/10 | 445 | 445 | 445 | 445 | 2,000 |
| 2001/05/09 | 452 | 452 | 450 | 450 | 9,000 |
| 2001/05/08 | 450 | 450 | 450 | 450 | 4,000 |
| 2001/05/02 | 455 | 455 | 455 | 455 | 1,000 |
| 2001/05/01 | 437 | 455 | 437 | 455 | 21,000 |
| 2001/04/26 | 430 | 437 | 430 | 437 | 13,000 |
| 2001/04/24 | 438 | 438 | 438 | 438 | 3,000 |
| 2001/04/23 | 444 | 444 | 425 | 425 | 11,000 |
| 2001/04/16 | 435 | 435 | 435 | 435 | 1,000 |
| 2001/04/12 | 436 | 436 | 431 | 431 | 7,000 |
| 2001/04/11 | 436 | 436 | 435 | 435 | 5,000 |
| 2001/04/10 | 430 | 430 | 430 | 430 | 2,000 |
| 2001/04/04 | 427 | 427 | 426 | 426 | 4,000 |
| 2001/04/02 | 430 | 430 | 430 | 430 | 1,000 |
| 2001/03/28 | 427 | 427 | 427 | 427 | 1,000 |
| 2001/03/27 | 421 | 421 | 421 | 421 | 1,000 |
| 2001/03/26 | 431 | 431 | 431 | 431 | 1,000 |
| 2001/03/23 | 430 | 430 | 430 | 430 | 1,000 |
| 2001/03/22 | 455 | 455 | 455 | 455 | 3,000 |
| 2001/03/21 | 420 | 430 | 420 | 420 | 15,000 |
| 2001/03/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2001/03/16 | 426 | 426 | 426 | 426 | 2,000 |
| 2001/03/15 | 426 | 426 | 426 | 426 | 4,000 |
| 2001/03/12 | 425 | 425 | 425 | 425 | 1,000 |
| 2001/03/09 | 440 | 440 | 421 | 421 | 10,000 |
| 2001/03/08 | 430 | 435 | 430 | 435 | 10,000 |
| 2001/02/27 | 440 | 440 | 440 | 440 | 3,000 |
| 2001/02/22 | 490 | 490 | 430 | 430 | 6,000 |
| 2001/02/20 | 451 | 451 | 451 | 451 | 1,000 |
| 2001/02/19 | 450 | 450 | 448 | 450 | 6,000 |
| 2001/02/15 | 460 | 470 | 450 | 450 | 12,000 |
| 2001/02/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/02/09 | 425 | 425 | 425 | 425 | 1,000 |
| 2001/02/05 | 421 | 421 | 421 | 421 | 3,000 |
| 2001/02/02 | 420 | 420 | 420 | 420 | 1,000 |
| 2001/02/01 | 419 | 430 | 419 | 430 | 10,000 |
| 2001/01/31 | 430 | 430 | 430 | 430 | 8,000 |
| 2001/01/30 | 420 | 420 | 420 | 420 | 5,000 |
| 2001/01/25 | 422 | 422 | 422 | 422 | 7,000 |
| 2001/01/24 | 421 | 421 | 421 | 421 | 1,000 |
| 2001/01/23 | 440 | 440 | 440 | 440 | 3,000 |
| 2001/01/22 | 421 | 421 | 421 | 421 | 2,000 |
| 2001/01/10 | 450 | 450 | 450 | 450 | 26,000 |