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 |
---|---|---|---|---|---|
2010/12/30 | 694 | 700 | 693 | 700 | 15,600 |
2010/12/29 | 693 | 699 | 691 | 699 | 4,900 |
2010/12/28 | 698 | 699 | 693 | 699 | 3,600 |
2010/12/27 | 685 | 700 | 673 | 698 | 19,100 |
2010/12/24 | 683 | 699 | 680 | 680 | 13,800 |
2010/12/22 | 708 | 710 | 692 | 692 | 7,000 |
2010/12/21 | 686 | 700 | 686 | 698 | 2,600 |
2010/12/20 | 693 | 698 | 679 | 691 | 26,400 |
2010/12/17 | 730 | 730 | 705 | 705 | 11,400 |
2010/12/16 | 739 | 740 | 712 | 730 | 16,300 |
2010/12/15 | 721 | 740 | 704 | 726 | 37,600 |
2010/12/14 | 705 | 720 | 694 | 720 | 43,600 |
2010/12/13 | 698 | 705 | 692 | 695 | 33,800 |
2010/12/10 | 667 | 690 | 661 | 682 | 43,200 |
2010/12/09 | 644 | 658 | 627 | 651 | 20,300 |
2010/12/08 | 654 | 660 | 642 | 653 | 14,600 |
2010/12/07 | 670 | 670 | 655 | 660 | 5,600 |
2010/12/06 | 670 | 678 | 660 | 670 | 11,100 |
2010/12/03 | 685 | 685 | 663 | 669 | 7,200 |
2010/12/02 | 685 | 690 | 671 | 680 | 14,800 |
2010/12/01 | 695 | 698 | 683 | 690 | 5,600 |
2010/11/30 | 694 | 705 | 670 | 705 | 13,700 |
2010/11/29 | 694 | 720 | 666 | 709 | 25,100 |
2010/11/26 | 700 | 700 | 661 | 685 | 36,200 |
2010/11/25 | 689 | 709 | 660 | 709 | 68,300 |
2010/11/24 | 639 | 686 | 630 | 670 | 64,000 |
2010/11/22 | 640 | 660 | 626 | 659 | 61,000 |
2010/11/19 | 575 | 650 | 575 | 650 | 158,900 |
2010/11/18 | 517 | 561 | 516 | 561 | 48,500 |
2010/11/17 | 510 | 519 | 509 | 518 | 7,700 |
2010/11/16 | 518 | 520 | 510 | 519 | 13,600 |
2010/11/15 | 516 | 516 | 504 | 516 | 9,500 |
2010/11/12 | 515 | 518 | 506 | 509 | 12,300 |
2010/11/11 | 500 | 527 | 500 | 524 | 26,600 |
2010/11/10 | 487 | 500 | 487 | 500 | 14,200 |
2010/11/09 | 481 | 487 | 476 | 487 | 6,500 |
2010/11/08 | 467 | 490 | 467 | 479 | 26,300 |
2010/11/05 | 447 | 452 | 444 | 452 | 3,100 |
2010/11/04 | 443 | 450 | 427 | 440 | 11,600 |
2010/11/02 | 455 | 455 | 444 | 444 | 300 |
2010/11/01 | 455 | 455 | 452 | 452 | 1,300 |
2010/10/29 | 452 | 455 | 450 | 455 | 2,800 |
2010/10/28 | 457 | 457 | 452 | 452 | 4,200 |
2010/10/27 | 464 | 465 | 456 | 456 | 8,500 |
2010/10/26 | 474 | 474 | 465 | 465 | 2,000 |
2010/10/25 | 475 | 475 | 461 | 473 | 7,500 |
2010/10/22 | 465 | 480 | 463 | 475 | 13,900 |
2010/10/21 | 455 | 456 | 450 | 455 | 11,400 |
2010/10/20 | 443 | 443 | 427 | 438 | 5,200 |
2010/10/19 | 440 | 440 | 433 | 437 | 7,000 |
2010/10/18 | 450 | 458 | 431 | 433 | 7,800 |
2010/10/15 | 458 | 470 | 450 | 460 | 77,000 |
2010/10/14 | 450 | 450 | 450 | 450 | 13,700 |
2010/10/13 | 378 | 378 | 370 | 370 | 1,200 |
2010/10/12 | 377 | 377 | 362 | 370 | 5,500 |
2010/10/08 | 380 | 380 | 363 | 369 | 11,500 |
2010/10/07 | 378 | 378 | 360 | 367 | 10,300 |
2010/10/06 | 383 | 383 | 371 | 377 | 3,600 |
2010/10/05 | 383 | 383 | 375 | 380 | 6,100 |
2010/10/04 | 393 | 393 | 383 | 391 | 2,700 |
2010/10/01 | 402 | 408 | 392 | 393 | 6,800 |
2010/09/30 | 403 | 403 | 400 | 400 | 400 |
2010/09/29 | 385 | 405 | 385 | 405 | 16,700 |
2010/09/28 | 408 | 408 | 400 | 400 | 3,100 |
2010/09/27 | 407 | 407 | 401 | 403 | 3,200 |
2010/09/24 | 407 | 408 | 405 | 407 | 2,000 |
2010/09/22 | 421 | 421 | 406 | 408 | 7,600 |
2010/09/21 | 416 | 416 | 408 | 408 | 2,800 |
2010/09/17 | 415 | 415 | 414 | 415 | 2,300 |
2010/09/16 | 421 | 422 | 421 | 422 | 1,900 |
2010/09/15 | 417 | 418 | 410 | 410 | 1,800 |
2010/09/14 | 426 | 426 | 402 | 416 | 6,300 |
2010/09/13 | 406 | 420 | 406 | 418 | 6,800 |
2010/09/10 | 404 | 408 | 397 | 406 | 3,200 |
2010/09/09 | 392 | 396 | 388 | 396 | 5,300 |
2010/09/08 | 420 | 420 | 392 | 392 | 5,900 |
2010/09/07 | 429 | 429 | 412 | 412 | 1,300 |
2010/09/06 | 429 | 430 | 425 | 430 | 900 |
2010/09/03 | 425 | 429 | 400 | 429 | 16,200 |
2010/09/02 | 423 | 432 | 415 | 432 | 6,600 |
2010/09/01 | 433 | 433 | 407 | 423 | 10,600 |
2010/08/31 | 410 | 433 | 406 | 433 | 14,700 |
2010/08/30 | 431 | 432 | 403 | 403 | 6,500 |
2010/08/27 | 415 | 431 | 415 | 431 | 700 |
2010/08/26 | 405 | 433 | 405 | 433 | 2,400 |
2010/08/25 | 396 | 406 | 396 | 403 | 2,500 |
2010/08/24 | 400 | 400 | 395 | 399 | 9,600 |
2010/08/23 | 400 | 403 | 380 | 385 | 14,400 |
2010/08/20 | 421 | 425 | 401 | 410 | 5,600 |
2010/08/19 | 425 | 429 | 408 | 428 | 15,100 |
2010/08/18 | 426 | 432 | 422 | 427 | 6,000 |
2010/08/17 | 440 | 440 | 419 | 419 | 6,500 |
2010/08/16 | 441 | 441 | 421 | 437 | 4,300 |
2010/08/13 | 417 | 425 | 416 | 425 | 6,000 |
2010/08/12 | 406 | 417 | 403 | 415 | 9,300 |
2010/08/11 | 459 | 459 | 420 | 438 | 13,800 |
2010/08/10 | 470 | 470 | 451 | 451 | 4,900 |
2010/08/09 | 480 | 480 | 460 | 470 | 2,500 |
2010/08/06 | 470 | 480 | 466 | 480 | 9,900 |
2010/08/05 | 502 | 505 | 490 | 500 | 4,600 |
2010/08/04 | 507 | 511 | 501 | 511 | 1,300 |
2010/08/03 | 512 | 514 | 505 | 514 | 5,400 |
2010/08/02 | 510 | 514 | 508 | 512 | 2,800 |
2010/07/30 | 503 | 510 | 503 | 510 | 2,200 |
2010/07/29 | 510 | 518 | 503 | 505 | 4,900 |
2010/07/28 | 507 | 513 | 504 | 513 | 1,700 |
2010/07/27 | 525 | 528 | 501 | 518 | 8,700 |
2010/07/26 | 520 | 524 | 501 | 518 | 10,100 |
2010/07/23 | 517 | 524 | 504 | 524 | 9,400 |
2010/07/22 | 500 | 515 | 496 | 504 | 9,100 |
2010/07/21 | 494 | 503 | 494 | 503 | 900 |
2010/07/20 | 505 | 505 | 493 | 500 | 6,100 |
2010/07/16 | 529 | 529 | 518 | 525 | 6,400 |
2010/07/15 | 513 | 535 | 509 | 534 | 18,400 |
2010/07/14 | 513 | 513 | 500 | 505 | 7,800 |
2010/07/13 | 511 | 511 | 498 | 505 | 4,700 |
2010/07/12 | 510 | 515 | 503 | 511 | 12,800 |
2010/07/09 | 496 | 500 | 491 | 493 | 5,600 |
2010/07/08 | 488 | 510 | 487 | 488 | 4,700 |
2010/07/07 | 500 | 500 | 485 | 485 | 7,500 |
2010/07/06 | 500 | 500 | 490 | 498 | 5,600 |
2010/07/05 | 490 | 499 | 485 | 499 | 7,400 |
2010/07/02 | 498 | 498 | 490 | 490 | 10,600 |
2010/07/01 | 507 | 507 | 482 | 498 | 22,400 |
2010/06/30 | 500 | 510 | 490 | 510 | 22,300 |
2010/06/29 | 504 | 517 | 486 | 517 | 30,600 |
2010/06/28 | 531 | 532 | 470 | 478 | 52,500 |
2010/06/25 | 530 | 550 | 510 | 529 | 61,100 |
2010/06/24 | 471 | 500 | 470 | 498 | 48,800 |
2010/06/23 | 464 | 464 | 441 | 464 | 15,000 |
2010/06/22 | 433 | 465 | 425 | 464 | 30,100 |
2010/06/21 | 406 | 425 | 406 | 425 | 20,100 |
2010/06/18 | 403 | 413 | 400 | 413 | 5,300 |
2010/06/17 | 400 | 405 | 400 | 405 | 1,600 |
2010/06/16 | 418 | 419 | 410 | 415 | 9,600 |
2010/06/15 | 405 | 410 | 402 | 402 | 7,700 |
2010/06/14 | 407 | 407 | 399 | 405 | 3,600 |
2010/06/11 | 386 | 401 | 383 | 395 | 18,800 |
2010/06/10 | 387 | 387 | 372 | 380 | 2,600 |
2010/06/09 | 381 | 381 | 367 | 377 | 5,100 |
2010/06/08 | 378 | 381 | 371 | 381 | 5,700 |
2010/06/07 | 385 | 385 | 373 | 373 | 1,300 |
2010/06/04 | 0 | 0 | 0 | 385 | 0 |
2010/06/03 | 378 | 385 | 378 | 385 | 1,000 |
2010/06/02 | 376 | 376 | 370 | 372 | 1,400 |
2010/06/01 | 386 | 386 | 376 | 379 | 1,600 |
2010/05/31 | 385 | 396 | 385 | 386 | 3,700 |
2010/05/28 | 386 | 399 | 381 | 399 | 6,900 |
2010/05/27 | 361 | 385 | 361 | 385 | 3,000 |
2010/05/26 | 367 | 377 | 367 | 377 | 1,000 |
2010/05/25 | 376 | 383 | 370 | 379 | 9,100 |
2010/05/24 | 395 | 395 | 380 | 381 | 5,100 |
2010/05/21 | 370 | 400 | 370 | 385 | 8,200 |
2010/05/20 | 390 | 395 | 385 | 390 | 3,400 |
2010/05/19 | 390 | 408 | 385 | 398 | 11,200 |
2010/05/18 | 415 | 416 | 396 | 412 | 21,500 |
2010/05/17 | 400 | 420 | 397 | 413 | 47,700 |
2010/05/14 | 386 | 390 | 385 | 390 | 3,700 |
2010/05/13 | 393 | 393 | 386 | 386 | 2,900 |
2010/05/12 | 388 | 394 | 350 | 390 | 13,100 |
2010/05/11 | 397 | 397 | 366 | 380 | 11,800 |
2010/05/10 | 388 | 394 | 383 | 390 | 5,100 |
2010/05/07 | 390 | 398 | 388 | 398 | 18,000 |
2010/05/06 | 398 | 428 | 395 | 415 | 23,000 |
2010/04/30 | 400 | 433 | 400 | 424 | 26,600 |
2010/04/28 | 387 | 399 | 385 | 399 | 5,500 |
2010/04/27 | 389 | 399 | 389 | 394 | 11,000 |
2010/04/26 | 390 | 397 | 385 | 389 | 21,300 |
2010/04/23 | 388 | 390 | 385 | 390 | 15,100 |
2010/04/22 | 380 | 380 | 369 | 379 | 6,200 |
2010/04/21 | 370 | 379 | 363 | 370 | 8,600 |
2010/04/20 | 365 | 380 | 365 | 375 | 5,900 |
2010/04/19 | 369 | 370 | 362 | 370 | 6,700 |
2010/04/16 | 380 | 384 | 370 | 379 | 24,000 |
2010/04/15 | 359 | 370 | 357 | 370 | 17,800 |
2010/04/14 | 360 | 360 | 351 | 351 | 7,600 |
2010/04/13 | 364 | 364 | 353 | 353 | 7,100 |
2010/04/12 | 358 | 359 | 351 | 355 | 7,800 |
2010/04/09 | 364 | 364 | 348 | 349 | 5,000 |
2010/04/08 | 349 | 358 | 349 | 358 | 4,900 |
2010/04/07 | 350 | 359 | 350 | 353 | 3,900 |
2010/04/06 | 368 | 368 | 350 | 365 | 4,800 |
2010/04/05 | 355 | 367 | 355 | 366 | 22,400 |
2010/04/02 | 341 | 351 | 341 | 349 | 14,100 |
2010/04/01 | 335 | 347 | 335 | 343 | 5,100 |
2010/03/31 | 349 | 349 | 333 | 348 | 13,700 |
2010/03/30 | 360 | 360 | 350 | 355 | 9,600 |
2010/03/29 | 348 | 358 | 343 | 354 | 40,400 |
2010/03/26 | 379 | 379 | 358 | 375 | 26,300 |
2010/03/25 | 380 | 381 | 372 | 381 | 11,500 |
2010/03/24 | 384 | 384 | 360 | 375 | 14,400 |
2010/03/23 | 378 | 380 | 376 | 380 | 17,400 |
2010/03/19 | 368 | 378 | 368 | 376 | 15,700 |
2010/03/18 | 366 | 371 | 366 | 367 | 12,500 |
2010/03/17 | 361 | 366 | 361 | 366 | 10,800 |
2010/03/16 | 351 | 358 | 350 | 358 | 10,200 |
2010/03/15 | 349 | 350 | 345 | 348 | 8,400 |
2010/03/12 | 350 | 350 | 343 | 343 | 5,400 |
2010/03/11 | 345 | 348 | 340 | 343 | 9,200 |
2010/03/10 | 330 | 344 | 330 | 343 | 4,600 |
2010/03/09 | 328 | 330 | 316 | 329 | 12,200 |
2010/03/08 | 332 | 335 | 330 | 335 | 7,000 |
2010/03/05 | 326 | 330 | 321 | 323 | 6,900 |
2010/03/04 | 327 | 327 | 325 | 326 | 3,000 |
2010/03/03 | 330 | 330 | 321 | 321 | 2,000 |
2010/03/02 | 330 | 330 | 324 | 324 | 2,300 |
2010/03/01 | 321 | 325 | 320 | 324 | 3,600 |
2010/02/26 | 320 | 321 | 320 | 321 | 2,500 |
2010/02/25 | 324 | 327 | 322 | 322 | 4,300 |
2010/02/24 | 325 | 325 | 323 | 323 | 1,100 |
2010/02/23 | 328 | 330 | 328 | 328 | 6,000 |
2010/02/22 | 325 | 325 | 321 | 321 | 900 |
2010/02/19 | 325 | 325 | 319 | 319 | 4,000 |
2010/02/18 | 323 | 326 | 320 | 320 | 6,300 |
2010/02/17 | 320 | 323 | 317 | 323 | 9,000 |
2010/02/16 | 320 | 320 | 320 | 320 | 1,800 |
2010/02/15 | 320 | 320 | 313 | 314 | 6,700 |
2010/02/12 | 312 | 316 | 310 | 316 | 13,600 |
2010/02/10 | 302 | 310 | 301 | 310 | 6,500 |
2010/02/09 | 301 | 303 | 301 | 301 | 5,600 |
2010/02/08 | 307 | 308 | 305 | 305 | 4,600 |
2010/02/05 | 300 | 305 | 300 | 305 | 8,500 |
2010/02/04 | 309 | 309 | 306 | 307 | 3,300 |
2010/02/03 | 310 | 314 | 310 | 314 | 3,100 |
2010/02/02 | 307 | 315 | 307 | 310 | 6,700 |
2010/02/01 | 301 | 307 | 300 | 307 | 5,800 |
2010/01/29 | 303 | 303 | 300 | 300 | 2,500 |
2010/01/28 | 309 | 309 | 301 | 308 | 2,400 |
2010/01/27 | 302 | 311 | 301 | 301 | 1,400 |
2010/01/26 | 311 | 312 | 300 | 309 | 5,200 |
2010/01/25 | 314 | 314 | 306 | 312 | 4,200 |
2010/01/22 | 318 | 319 | 298 | 317 | 21,400 |
2010/01/21 | 316 | 318 | 315 | 317 | 1,900 |
2010/01/20 | 328 | 328 | 315 | 316 | 12,800 |
2010/01/19 | 326 | 327 | 320 | 324 | 12,300 |
2010/01/18 | 313 | 326 | 311 | 326 | 17,000 |
2010/01/15 | 307 | 309 | 306 | 308 | 9,200 |
2010/01/14 | 300 | 305 | 298 | 305 | 14,700 |
2010/01/13 | 303 | 303 | 293 | 293 | 10,300 |
2010/01/12 | 291 | 294 | 291 | 293 | 5,900 |
2010/01/08 | 289 | 289 | 285 | 289 | 5,000 |
2010/01/07 | 282 | 287 | 282 | 285 | 9,900 |
2010/01/06 | 287 | 287 | 280 | 282 | 8,200 |
2010/01/05 | 284 | 289 | 280 | 289 | 12,400 |
2010/01/04 | 288 | 288 | 284 | 285 | 8,900 |