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 |
---|---|---|---|---|---|
2002/12/26 | 260 | 260 | 260 | 260 | 500 |
2002/12/25 | 300 | 300 | 265 | 265 | 3,500 |
2002/12/24 | 250 | 250 | 250 | 250 | 1,000 |
2002/12/20 | 255 | 263 | 255 | 263 | 2,500 |
2002/12/16 | 300 | 300 | 300 | 300 | 7,000 |
2002/12/13 | 290 | 290 | 290 | 290 | 2,000 |
2002/12/12 | 280 | 280 | 280 | 280 | 500 |
2002/12/10 | 270 | 270 | 270 | 270 | 2,000 |
2002/12/04 | 278 | 287 | 278 | 287 | 11,000 |
2002/12/03 | 277 | 277 | 277 | 277 | 1,000 |
2002/12/02 | 277 | 277 | 277 | 277 | 6,500 |
2002/11/29 | 270 | 270 | 270 | 270 | 2,000 |
2002/11/28 | 260 | 270 | 260 | 270 | 3,000 |
2002/11/25 | 270 | 270 | 270 | 270 | 500 |
2002/11/22 | 270 | 270 | 270 | 270 | 2,500 |
2002/11/21 | 260 | 260 | 260 | 260 | 1,000 |
2002/11/11 | 273 | 273 | 273 | 273 | 500 |
2002/11/08 | 273 | 273 | 273 | 273 | 7,000 |
2002/11/07 | 273 | 273 | 273 | 273 | 2,000 |
2002/10/22 | 295 | 295 | 294 | 294 | 9,000 |
2002/10/17 | 251 | 251 | 251 | 251 | 500 |
2002/10/16 | 254 | 261 | 254 | 261 | 1,500 |
2002/10/11 | 230 | 254 | 230 | 254 | 8,500 |
2002/10/10 | 260 | 260 | 260 | 260 | 178,500 |
2002/10/09 | 260 | 260 | 260 | 260 | 500 |
2002/10/04 | 257 | 257 | 257 | 257 | 4,000 |
2002/09/30 | 266 | 266 | 266 | 266 | 656,000 |
2002/09/26 | 255 | 255 | 255 | 255 | 500 |
2002/09/25 | 300 | 300 | 300 | 300 | 3,000 |
2002/09/13 | 290 | 290 | 290 | 290 | 1,500 |
2002/09/12 | 295 | 295 | 290 | 290 | 1,500 |
2002/09/11 | 295 | 295 | 295 | 295 | 500 |
2002/09/10 | 290 | 300 | 290 | 295 | 8,000 |
2002/09/09 | 295 | 295 | 295 | 295 | 500 |
2002/09/06 | 255 | 255 | 255 | 255 | 2,000 |
2002/09/05 | 271 | 271 | 270 | 270 | 4,000 |
2002/08/30 | 271 | 271 | 271 | 271 | 1,000 |
2002/08/29 | 271 | 271 | 271 | 271 | 1,500 |
2002/08/23 | 270 | 270 | 270 | 270 | 500 |
2002/08/22 | 322 | 322 | 322 | 322 | 3,000 |
2002/08/19 | 257 | 257 | 257 | 257 | 1,000 |
2002/08/15 | 256 | 256 | 256 | 256 | 1,000 |
2002/08/14 | 275 | 275 | 255 | 256 | 4,000 |
2002/08/13 | 275 | 275 | 275 | 275 | 1,500 |
2002/08/12 | 275 | 275 | 275 | 275 | 4,000 |
2002/08/09 | 268 | 270 | 268 | 270 | 5,500 |
2002/08/05 | 251 | 251 | 251 | 251 | 2,000 |
2002/08/02 | 270 | 270 | 260 | 260 | 2,500 |
2002/08/01 | 270 | 270 | 270 | 270 | 1,000 |
2002/07/31 | 270 | 270 | 270 | 270 | 500 |
2002/07/29 | 270 | 270 | 270 | 270 | 1,000 |
2002/07/26 | 270 | 270 | 270 | 270 | 2,000 |
2002/07/24 | 270 | 270 | 270 | 270 | 500 |
2002/07/23 | 275 | 275 | 275 | 275 | 3,500 |
2002/07/22 | 270 | 270 | 270 | 270 | 1,500 |
2002/07/19 | 270 | 270 | 270 | 270 | 1,000 |
2002/07/18 | 270 | 270 | 270 | 270 | 1,000 |
2002/07/17 | 270 | 270 | 270 | 270 | 3,500 |
2002/07/15 | 271 | 271 | 271 | 271 | 2,500 |
2002/07/12 | 269 | 271 | 269 | 271 | 33,500 |
2002/07/10 | 261 | 264 | 261 | 264 | 2,000 |
2002/07/09 | 249 | 249 | 249 | 249 | 1,000 |
2002/07/08 | 253 | 253 | 247 | 247 | 3,000 |
2002/07/05 | 252 | 252 | 252 | 252 | 3,000 |
2002/07/03 | 251 | 251 | 251 | 251 | 1,000 |
2002/07/02 | 267 | 267 | 267 | 267 | 500 |
2002/07/01 | 268 | 268 | 268 | 268 | 26,500 |
2002/06/28 | 259 | 259 | 259 | 259 | 1,000 |
2002/06/25 | 259 | 259 | 259 | 259 | 500 |
2002/06/24 | 269 | 269 | 269 | 269 | 3,500 |
2002/06/21 | 260 | 260 | 260 | 260 | 1,500 |
2002/06/20 | 261 | 261 | 260 | 260 | 1,500 |
2002/06/19 | 261 | 261 | 260 | 260 | 3,000 |
2002/06/14 | 261 | 261 | 261 | 261 | 1,000 |
2002/06/11 | 270 | 270 | 270 | 270 | 4,000 |
2002/06/10 | 265 | 267 | 265 | 267 | 8,000 |
2002/06/07 | 266 | 266 | 251 | 266 | 16,500 |
2002/06/03 | 260 | 260 | 260 | 260 | 35,500 |
2002/05/31 | 260 | 260 | 260 | 260 | 1,000 |
2002/05/29 | 265 | 265 | 265 | 265 | 2,000 |
2002/05/28 | 258 | 258 | 256 | 256 | 5,500 |
2002/05/27 | 257 | 257 | 257 | 257 | 1,500 |
2002/05/24 | 255 | 255 | 255 | 255 | 500 |
2002/05/23 | 275 | 275 | 275 | 275 | 1,500 |
2002/05/22 | 274 | 274 | 271 | 271 | 5,500 |
2002/05/21 | 265 | 265 | 265 | 265 | 3,000 |
2002/05/20 | 260 | 260 | 260 | 260 | 1,000 |
2002/05/16 | 260 | 260 | 260 | 260 | 5,000 |
2002/05/13 | 257 | 261 | 257 | 261 | 4,000 |
2002/05/10 | 261 | 266 | 261 | 266 | 9,500 |
2002/05/09 | 261 | 261 | 255 | 261 | 5,000 |
2002/05/07 | 255 | 261 | 251 | 261 | 14,000 |
2002/05/01 | 261 | 261 | 253 | 253 | 1,500 |
2002/04/30 | 260 | 260 | 260 | 260 | 1,000 |
2002/04/26 | 260 | 260 | 260 | 260 | 6,500 |
2002/04/25 | 272 | 272 | 271 | 271 | 2,500 |
2002/04/24 | 274 | 274 | 274 | 274 | 500 |
2002/04/23 | 281 | 281 | 274 | 274 | 12,500 |
2002/04/22 | 271 | 271 | 271 | 271 | 2,000 |
2002/04/19 | 272 | 276 | 265 | 276 | 10,000 |
2002/04/18 | 275 | 275 | 272 | 272 | 8,500 |
2002/04/16 | 273 | 273 | 272 | 272 | 13,500 |
2002/04/15 | 271 | 271 | 271 | 271 | 10,000 |
2002/04/12 | 296 | 296 | 296 | 296 | 500 |
2002/04/11 | 298 | 298 | 297 | 297 | 10,500 |
2002/04/10 | 289 | 289 | 273 | 273 | 13,000 |
2002/04/09 | 281 | 281 | 280 | 280 | 2,500 |
2002/04/08 | 295 | 295 | 295 | 295 | 1,500 |
2002/04/02 | 295 | 295 | 295 | 295 | 1,000 |
2002/03/29 | 282 | 282 | 282 | 282 | 5,000 |
2002/03/28 | 284 | 284 | 284 | 284 | 3,000 |
2002/03/27 | 286 | 299 | 286 | 299 | 1,500 |
2002/03/26 | 286 | 286 | 286 | 286 | 2,500 |
2002/03/25 | 310 | 310 | 310 | 310 | 3,000 |
2002/03/22 | 300 | 300 | 291 | 291 | 7,500 |
2002/03/20 | 299 | 300 | 296 | 296 | 8,000 |
2002/03/19 | 300 | 300 | 300 | 300 | 10,000 |
2002/03/18 | 300 | 300 | 300 | 300 | 1,000 |
2002/03/15 | 300 | 309 | 300 | 309 | 3,000 |
2002/03/11 | 300 | 315 | 300 | 315 | 10,500 |
2002/03/08 | 315 | 315 | 315 | 315 | 8,000 |
2002/03/05 | 291 | 291 | 290 | 290 | 5,000 |
2002/03/04 | 286 | 290 | 286 | 290 | 8,500 |
2002/02/26 | 281 | 281 | 281 | 281 | 1,500 |
2002/02/25 | 279 | 279 | 279 | 279 | 500 |
2002/02/22 | 350 | 350 | 350 | 350 | 3,000 |
2002/02/18 | 290 | 290 | 290 | 290 | 1,000 |
2002/02/15 | 306 | 306 | 306 | 306 | 2,500 |
2002/02/14 | 306 | 306 | 306 | 306 | 500 |
2002/02/12 | 305 | 305 | 305 | 305 | 3,500 |
2002/02/08 | 289 | 289 | 289 | 289 | 2,000 |
2002/02/05 | 271 | 271 | 271 | 271 | 2,000 |
2002/01/23 | 288 | 288 | 288 | 288 | 2,500 |
2002/01/22 | 348 | 348 | 348 | 348 | 3,500 |
2002/01/18 | 340 | 345 | 340 | 345 | 4,000 |
2002/01/16 | 302 | 302 | 302 | 302 | 500 |
2002/01/15 | 300 | 300 | 300 | 300 | 1,000 |
2002/01/11 | 300 | 300 | 300 | 300 | 2,000 |
2002/01/10 | 280 | 280 | 280 | 280 | 1,000 |
2002/01/07 | 280 | 280 | 280 | 280 | 2,000 |
2002/01/04 | 280 | 280 | 280 | 280 | 1,000 |