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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,485 | 1,485 | 1,473 | 1,484 | 3,000 |
| 2005/12/29 | 1,500 | 1,500 | 1,446 | 1,485 | 25,500 |
| 2005/12/28 | 1,445 | 1,505 | 1,445 | 1,490 | 82,000 |
| 2005/12/27 | 1,458 | 1,458 | 1,450 | 1,455 | 18,000 |
| 2005/12/26 | 1,479 | 1,488 | 1,450 | 1,455 | 29,500 |
| 2005/12/22 | 1,498 | 1,498 | 1,450 | 1,450 | 15,500 |
| 2005/12/21 | 1,466 | 1,500 | 1,466 | 1,485 | 90,000 |
| 2005/12/20 | 1,442 | 1,456 | 1,423 | 1,453 | 34,500 |
| 2005/12/19 | 1,480 | 1,480 | 1,460 | 1,460 | 24,000 |
| 2005/12/16 | 1,481 | 1,491 | 1,464 | 1,480 | 61,500 |
| 2005/12/15 | 1,430 | 1,483 | 1,429 | 1,480 | 93,500 |
| 2005/12/14 | 1,450 | 1,470 | 1,430 | 1,430 | 60,000 |
| 2005/12/13 | 1,450 | 1,450 | 1,430 | 1,448 | 40,500 |
| 2005/12/12 | 1,419 | 1,430 | 1,419 | 1,430 | 21,500 |
| 2005/12/09 | 1,450 | 1,450 | 1,400 | 1,400 | 42,500 |
| 2005/12/08 | 1,412 | 1,426 | 1,385 | 1,399 | 67,000 |
| 2005/12/07 | 1,439 | 1,439 | 1,415 | 1,425 | 35,500 |
| 2005/12/06 | 1,462 | 1,469 | 1,418 | 1,440 | 106,500 |
| 2005/12/05 | 1,440 | 1,475 | 1,440 | 1,462 | 188,500 |
| 2005/12/02 | 1,315 | 1,394 | 1,305 | 1,380 | 169,000 |
| 2005/12/01 | 1,319 | 1,320 | 1,290 | 1,315 | 92,500 |
| 2005/11/30 | 1,260 | 1,320 | 1,241 | 1,300 | 104,500 |
| 2005/11/29 | 1,248 | 1,255 | 1,240 | 1,250 | 31,000 |
| 2005/11/28 | 1,246 | 1,249 | 1,211 | 1,230 | 18,000 |
| 2005/11/25 | 1,240 | 1,250 | 1,235 | 1,235 | 26,000 |
| 2005/11/24 | 1,250 | 1,255 | 1,238 | 1,238 | 42,000 |
| 2005/11/22 | 1,245 | 1,255 | 1,240 | 1,240 | 9,000 |
| 2005/11/21 | 1,255 | 1,255 | 1,235 | 1,235 | 18,000 |
| 2005/11/18 | 1,245 | 1,260 | 1,236 | 1,255 | 39,500 |
| 2005/11/17 | 1,245 | 1,245 | 1,225 | 1,244 | 12,000 |
| 2005/11/16 | 1,226 | 1,250 | 1,210 | 1,227 | 19,000 |
| 2005/11/15 | 1,250 | 1,260 | 1,246 | 1,246 | 48,000 |
| 2005/11/14 | 1,257 | 1,257 | 1,235 | 1,245 | 24,000 |
| 2005/11/11 | 1,252 | 1,254 | 1,250 | 1,251 | 24,000 |
| 2005/11/10 | 1,266 | 1,266 | 1,252 | 1,252 | 17,000 |
| 2005/11/09 | 1,257 | 1,270 | 1,254 | 1,266 | 28,000 |
| 2005/11/08 | 1,260 | 1,275 | 1,250 | 1,251 | 32,000 |
| 2005/11/07 | 1,270 | 1,280 | 1,250 | 1,269 | 28,500 |
| 2005/11/04 | 1,280 | 1,285 | 1,268 | 1,271 | 84,500 |
| 2005/11/02 | 1,239 | 1,277 | 1,239 | 1,268 | 109,500 |
| 2005/11/01 | 1,190 | 1,256 | 1,180 | 1,244 | 125,500 |
| 2005/10/31 | 1,190 | 1,190 | 1,172 | 1,183 | 9,000 |
| 2005/10/28 | 1,180 | 1,188 | 1,176 | 1,180 | 14,000 |
| 2005/10/27 | 1,181 | 1,188 | 1,177 | 1,184 | 11,000 |
| 2005/10/26 | 1,171 | 1,181 | 1,170 | 1,181 | 11,000 |
| 2005/10/25 | 1,179 | 1,180 | 1,170 | 1,180 | 12,000 |
| 2005/10/24 | 1,166 | 1,180 | 1,165 | 1,180 | 5,000 |
| 2005/10/21 | 1,190 | 1,190 | 1,160 | 1,160 | 21,500 |
| 2005/10/20 | 1,195 | 1,196 | 1,185 | 1,185 | 17,000 |
| 2005/10/19 | 1,177 | 1,191 | 1,175 | 1,175 | 17,500 |
| 2005/10/18 | 1,180 | 1,180 | 1,170 | 1,170 | 35,500 |
| 2005/10/17 | 1,185 | 1,192 | 1,180 | 1,181 | 21,000 |
| 2005/10/14 | 1,160 | 1,175 | 1,160 | 1,175 | 36,000 |
| 2005/10/13 | 1,165 | 1,168 | 1,156 | 1,165 | 27,000 |
| 2005/10/12 | 1,180 | 1,180 | 1,160 | 1,161 | 23,000 |
| 2005/10/11 | 1,160 | 1,185 | 1,160 | 1,175 | 14,500 |
| 2005/10/07 | 1,164 | 1,167 | 1,150 | 1,152 | 21,000 |
| 2005/10/06 | 1,161 | 1,161 | 1,150 | 1,150 | 17,500 |
| 2005/10/05 | 1,169 | 1,170 | 1,165 | 1,170 | 19,000 |
| 2005/10/04 | 1,170 | 1,170 | 1,161 | 1,169 | 34,500 |
| 2005/10/03 | 1,170 | 1,170 | 1,166 | 1,170 | 20,000 |
| 2005/09/30 | 1,181 | 1,181 | 1,170 | 1,170 | 17,500 |
| 2005/09/29 | 1,170 | 1,184 | 1,165 | 1,184 | 28,500 |
| 2005/09/28 | 1,172 | 1,175 | 1,158 | 1,170 | 28,500 |
| 2005/09/27 | 1,190 | 1,190 | 1,175 | 1,180 | 27,000 |
| 2005/09/26 | 1,200 | 1,202 | 1,190 | 1,194 | 39,000 |
| 2005/09/22 | 1,210 | 1,210 | 1,195 | 1,204 | 78,000 |
| 2005/09/21 | 1,205 | 1,219 | 1,200 | 1,207 | 68,500 |
| 2005/09/20 | 1,191 | 1,215 | 1,191 | 1,205 | 81,000 |
| 2005/09/16 | 1,201 | 1,201 | 1,186 | 1,190 | 53,500 |
| 2005/09/15 | 1,199 | 1,214 | 1,196 | 1,200 | 136,500 |
| 2005/09/14 | 1,171 | 1,200 | 1,170 | 1,191 | 121,000 |
| 2005/09/13 | 1,151 | 1,170 | 1,151 | 1,162 | 86,000 |
| 2005/09/12 | 1,150 | 1,155 | 1,142 | 1,146 | 88,500 |
| 2005/09/09 | 1,163 | 1,163 | 1,145 | 1,150 | 77,000 |
| 2005/09/08 | 1,141 | 1,175 | 1,141 | 1,164 | 128,500 |
| 2005/09/07 | 1,180 | 1,187 | 1,180 | 1,187 | 26,000 |
| 2005/09/06 | 1,179 | 1,189 | 1,176 | 1,185 | 43,000 |
| 2005/09/05 | 1,171 | 1,186 | 1,140 | 1,175 | 37,500 |
| 2005/09/02 | 1,150 | 1,190 | 1,150 | 1,190 | 19,000 |
| 2005/09/01 | 1,165 | 1,187 | 1,165 | 1,187 | 25,000 |
| 2005/08/31 | 1,164 | 1,170 | 1,164 | 1,167 | 28,000 |
| 2005/08/30 | 1,165 | 1,165 | 1,153 | 1,165 | 10,500 |
| 2005/08/29 | 1,174 | 1,174 | 1,150 | 1,165 | 8,000 |
| 2005/08/26 | 1,176 | 1,189 | 1,142 | 1,142 | 6,000 |
| 2005/08/25 | 1,198 | 1,198 | 1,175 | 1,175 | 8,500 |
| 2005/08/24 | 1,117 | 1,200 | 1,111 | 1,188 | 22,000 |
| 2005/08/23 | 1,165 | 1,165 | 1,116 | 1,128 | 44,500 |
| 2005/08/22 | 1,191 | 1,200 | 1,191 | 1,195 | 9,000 |
| 2005/08/19 | 1,185 | 1,200 | 1,185 | 1,200 | 15,000 |
| 2005/08/18 | 1,190 | 1,200 | 1,175 | 1,185 | 14,000 |
| 2005/08/17 | 1,193 | 1,200 | 1,190 | 1,190 | 12,000 |
| 2005/08/16 | 1,200 | 1,200 | 1,190 | 1,193 | 13,000 |
| 2005/08/15 | 1,214 | 1,215 | 1,200 | 1,200 | 5,500 |
| 2005/08/12 | 1,200 | 1,214 | 1,185 | 1,214 | 14,000 |
| 2005/08/11 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 |
| 2005/08/10 | 1,200 | 1,205 | 1,195 | 1,200 | 30,500 |
| 2005/08/09 | 1,150 | 1,200 | 1,150 | 1,185 | 22,000 |
| 2005/08/08 | 1,080 | 1,150 | 1,050 | 1,150 | 22,000 |
| 2005/08/05 | 1,191 | 1,193 | 1,175 | 1,180 | 26,500 |
| 2005/08/04 | 1,201 | 1,212 | 1,192 | 1,208 | 39,500 |
| 2005/08/03 | 1,235 | 1,235 | 1,211 | 1,235 | 19,000 |
| 2005/08/02 | 1,205 | 1,244 | 1,205 | 1,235 | 20,500 |
| 2005/08/01 | 1,230 | 1,254 | 1,230 | 1,245 | 15,500 |
| 2005/07/29 | 1,250 | 1,250 | 1,210 | 1,245 | 20,000 |
| 2005/07/28 | 1,230 | 1,260 | 1,220 | 1,251 | 29,000 |
| 2005/07/27 | 1,215 | 1,230 | 1,210 | 1,230 | 34,000 |
| 2005/07/26 | 1,268 | 1,268 | 1,222 | 1,255 | 27,000 |
| 2005/07/25 | 1,280 | 1,281 | 1,270 | 1,270 | 22,500 |
| 2005/07/22 | 1,269 | 1,280 | 1,260 | 1,270 | 29,000 |
| 2005/07/21 | 1,262 | 1,278 | 1,262 | 1,268 | 19,500 |
| 2005/07/20 | 1,300 | 1,330 | 1,251 | 1,260 | 46,000 |
| 2005/07/19 | 1,260 | 1,300 | 1,255 | 1,299 | 36,000 |
| 2005/07/15 | 1,260 | 1,266 | 1,250 | 1,255 | 31,500 |
| 2005/07/14 | 1,226 | 1,270 | 1,226 | 1,240 | 67,000 |
| 2005/07/13 | 1,220 | 1,220 | 1,201 | 1,212 | 23,500 |
| 2005/07/12 | 1,226 | 1,226 | 1,186 | 1,209 | 36,000 |
| 2005/07/11 | 1,200 | 1,207 | 1,186 | 1,192 | 40,500 |
| 2005/07/08 | 1,180 | 1,200 | 1,162 | 1,183 | 37,500 |
| 2005/07/07 | 1,161 | 1,185 | 1,161 | 1,180 | 18,000 |
| 2005/07/06 | 1,184 | 1,186 | 1,170 | 1,185 | 28,000 |
| 2005/07/05 | 1,140 | 1,186 | 1,139 | 1,186 | 92,000 |
| 2005/07/04 | 1,139 | 1,139 | 1,124 | 1,139 | 27,000 |
| 2005/07/01 | 1,120 | 1,140 | 1,116 | 1,130 | 40,500 |
| 2005/06/30 | 1,127 | 1,133 | 1,118 | 1,118 | 28,500 |
| 2005/06/29 | 1,146 | 1,146 | 1,128 | 1,134 | 36,000 |
| 2005/06/28 | 1,140 | 1,165 | 1,101 | 1,128 | 55,000 |
| 2005/06/27 | 1,110 | 1,145 | 1,080 | 1,145 | 78,500 |
| 2005/06/24 | 1,060 | 1,119 | 1,060 | 1,119 | 33,000 |
| 2005/06/23 | 1,130 | 1,137 | 1,061 | 1,093 | 63,000 |
| 2005/06/22 | 1,020 | 1,145 | 1,011 | 1,137 | 143,500 |
| 2005/06/21 | 1,019 | 1,020 | 995 | 1,005 | 108,000 |
| 2005/06/20 | 1,020 | 1,020 | 995 | 1,000 | 137,000 |
| 2005/06/17 | 984 | 990 | 982 | 987 | 54,500 |
| 2005/06/16 | 981 | 1,000 | 977 | 984 | 72,000 |
| 2005/06/15 | 970 | 975 | 966 | 975 | 9,000 |
| 2005/06/14 | 983 | 983 | 960 | 960 | 18,000 |
| 2005/06/13 | 970 | 985 | 967 | 982 | 61,000 |
| 2005/06/10 | 968 | 968 | 950 | 957 | 14,000 |
| 2005/06/09 | 958 | 980 | 958 | 965 | 39,000 |
| 2005/06/08 | 980 | 980 | 957 | 957 | 15,500 |
| 2005/06/07 | 982 | 983 | 975 | 982 | 25,000 |
| 2005/06/06 | 959 | 981 | 940 | 976 | 45,500 |
| 2005/06/03 | 969 | 970 | 950 | 965 | 29,500 |
| 2005/06/02 | 994 | 994 | 976 | 976 | 30,500 |
| 2005/06/01 | 975 | 1,000 | 975 | 998 | 30,000 |
| 2005/05/31 | 1,015 | 1,020 | 980 | 1,000 | 66,000 |
| 2005/05/30 | 1,000 | 1,030 | 985 | 998 | 117,000 |
| 2005/05/27 | 930 | 980 | 926 | 954 | 72,500 |
| 2005/05/26 | 921 | 930 | 910 | 930 | 38,000 |
| 2005/05/25 | 941 | 941 | 892 | 920 | 70,000 |
| 2005/05/24 | 886 | 949 | 870 | 941 | 73,000 |
| 2005/05/23 | 830 | 900 | 830 | 900 | 107,000 |
| 2005/05/20 | 819 | 825 | 800 | 804 | 91,000 |
| 2005/05/19 | 812 | 825 | 810 | 820 | 79,000 |
| 2005/05/18 | 800 | 810 | 788 | 789 | 281,000 |
| 2005/05/17 | 810 | 810 | 810 | 810 | 44,000 |
| 2005/05/16 | 706 | 710 | 706 | 710 | 3,500 |
| 2005/05/13 | 710 | 710 | 705 | 705 | 1,000 |
| 2005/05/12 | 710 | 710 | 705 | 705 | 2,000 |
| 2005/05/11 | 710 | 710 | 705 | 705 | 1,000 |
| 2005/05/10 | 710 | 710 | 710 | 710 | 3,000 |
| 2005/05/09 | 710 | 711 | 708 | 710 | 10,000 |
| 2005/05/06 | 708 | 710 | 708 | 708 | 8,000 |
| 2005/05/02 | 716 | 730 | 710 | 710 | 3,000 |
| 2005/04/28 | 732 | 766 | 732 | 766 | 3,000 |
| 2005/04/27 | 700 | 705 | 692 | 692 | 16,000 |
| 2005/04/26 | 685 | 685 | 685 | 685 | 5,000 |
| 2005/04/25 | 680 | 680 | 680 | 680 | 2,000 |
| 2005/04/22 | 685 | 685 | 680 | 680 | 2,000 |
| 2005/04/21 | 685 | 685 | 685 | 685 | 1,500 |
| 2005/04/20 | 685 | 690 | 685 | 685 | 31,500 |
| 2005/04/19 | 689 | 695 | 685 | 685 | 10,000 |
| 2005/04/18 | 690 | 700 | 690 | 690 | 9,500 |
| 2005/04/15 | 730 | 730 | 723 | 730 | 32,000 |
| 2005/04/14 | 740 | 740 | 735 | 740 | 5,000 |
| 2005/04/13 | 745 | 750 | 740 | 742 | 7,000 |
| 2005/04/12 | 760 | 760 | 745 | 745 | 19,500 |
| 2005/04/11 | 769 | 769 | 757 | 757 | 8,500 |
| 2005/04/08 | 772 | 772 | 765 | 765 | 7,500 |
| 2005/04/07 | 780 | 780 | 765 | 772 | 50,000 |
| 2005/04/06 | 799 | 799 | 760 | 770 | 11,000 |
| 2005/04/05 | 830 | 830 | 800 | 800 | 29,000 |
| 2005/04/04 | 800 | 840 | 800 | 830 | 34,500 |
| 2005/04/01 | 786 | 803 | 786 | 800 | 26,000 |
| 2005/03/31 | 780 | 780 | 780 | 780 | 2,500 |
| 2005/03/30 | 770 | 775 | 760 | 775 | 9,500 |
| 2005/03/29 | 770 | 770 | 765 | 770 | 10,000 |
| 2005/03/28 | 771 | 780 | 763 | 780 | 14,500 |
| 2005/03/25 | 795 | 799 | 791 | 799 | 16,000 |
| 2005/03/24 | 780 | 795 | 780 | 795 | 25,000 |
| 2005/03/23 | 780 | 784 | 780 | 780 | 47,000 |
| 2005/03/22 | 761 | 790 | 760 | 775 | 40,500 |
| 2005/03/18 | 752 | 762 | 748 | 752 | 21,000 |
| 2005/03/17 | 770 | 771 | 751 | 751 | 33,000 |
| 2005/03/16 | 794 | 795 | 790 | 790 | 10,500 |
| 2005/03/15 | 813 | 813 | 787 | 805 | 11,000 |
| 2005/03/14 | 780 | 820 | 780 | 815 | 53,000 |
| 2005/03/11 | 776 | 776 | 761 | 776 | 13,000 |
| 2005/03/10 | 767 | 775 | 765 | 775 | 28,500 |
| 2005/03/09 | 760 | 768 | 760 | 767 | 9,500 |
| 2005/03/08 | 770 | 770 | 756 | 760 | 19,000 |
| 2005/03/07 | 760 | 765 | 755 | 765 | 9,500 |
| 2005/03/04 | 751 | 760 | 751 | 755 | 16,500 |
| 2005/03/03 | 758 | 758 | 758 | 758 | 2,000 |
| 2005/03/02 | 756 | 760 | 740 | 760 | 18,500 |
| 2005/03/01 | 760 | 760 | 758 | 758 | 9,000 |
| 2005/02/28 | 751 | 781 | 751 | 760 | 17,000 |
| 2005/02/25 | 733 | 755 | 733 | 746 | 25,000 |
| 2005/02/24 | 702 | 730 | 702 | 721 | 17,500 |
| 2005/02/23 | 680 | 705 | 680 | 700 | 21,500 |
| 2005/02/22 | 680 | 680 | 675 | 675 | 5,000 |
| 2005/02/21 | 674 | 684 | 660 | 675 | 15,500 |
| 2005/02/18 | 684 | 695 | 673 | 675 | 20,000 |
| 2005/02/17 | 700 | 700 | 671 | 681 | 12,500 |
| 2005/02/16 | 648 | 733 | 648 | 710 | 61,500 |
| 2005/02/15 | 615 | 633 | 610 | 633 | 23,500 |
| 2005/02/14 | 625 | 625 | 610 | 610 | 9,000 |
| 2005/02/10 | 607 | 614 | 601 | 607 | 18,500 |
| 2005/02/09 | 573 | 607 | 573 | 607 | 44,500 |
| 2005/02/08 | 568 | 570 | 568 | 568 | 6,500 |
| 2005/02/07 | 568 | 570 | 568 | 568 | 2,500 |
| 2005/02/04 | 565 | 565 | 560 | 560 | 8,500 |
| 2005/02/03 | 580 | 580 | 570 | 575 | 9,500 |
| 2005/02/02 | 580 | 580 | 580 | 580 | 9,500 |
| 2005/02/01 | 580 | 580 | 580 | 580 | 14,000 |
| 2005/01/31 | 580 | 583 | 580 | 580 | 12,000 |
| 2005/01/28 | 575 | 584 | 575 | 584 | 6,000 |
| 2005/01/27 | 590 | 590 | 570 | 570 | 7,500 |
| 2005/01/26 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/01/25 | 571 | 580 | 571 | 580 | 4,000 |
| 2005/01/24 | 580 | 580 | 580 | 580 | 1,500 |
| 2005/01/21 | 570 | 570 | 570 | 570 | 2,000 |
| 2005/01/19 | 575 | 585 | 575 | 585 | 7,500 |
| 2005/01/18 | 585 | 588 | 575 | 575 | 14,000 |
| 2005/01/17 | 575 | 580 | 570 | 580 | 14,500 |
| 2005/01/14 | 540 | 555 | 540 | 555 | 9,000 |
| 2005/01/13 | 550 | 550 | 526 | 534 | 18,000 |
| 2005/01/12 | 545 | 545 | 545 | 545 | 1,500 |
| 2005/01/11 | 550 | 550 | 530 | 531 | 11,500 |
| 2005/01/07 | 556 | 556 | 549 | 550 | 4,500 |
| 2005/01/06 | 551 | 555 | 551 | 555 | 2,000 |
| 2005/01/05 | 547 | 590 | 547 | 590 | 2,500 |
| 2005/01/04 | 551 | 555 | 551 | 555 | 2,000 |