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 |
---|---|---|---|---|---|
2016/12/30 | 2,065 | 2,100 | 2,023 | 2,068 | 249,100 |
2016/12/29 | 2,107 | 2,120 | 2,045 | 2,080 | 229,600 |
2016/12/28 | 2,050 | 2,158 | 2,041 | 2,135 | 325,900 |
2016/12/27 | 2,075 | 2,107 | 2,030 | 2,070 | 206,100 |
2016/12/26 | 2,167 | 2,167 | 2,000 | 2,070 | 277,300 |
2016/12/22 | 2,150 | 2,176 | 2,081 | 2,118 | 353,500 |
2016/12/21 | 2,050 | 2,238 | 2,022 | 2,065 | 926,400 |
2016/12/20 | 2,037 | 2,070 | 2,000 | 2,053 | 515,900 |
2016/12/19 | 2,220 | 2,297 | 2,091 | 2,110 | 753,600 |
2016/12/16 | 2,445 | 2,445 | 2,214 | 2,310 | 1,250,900 |
2016/12/15 | 2,394 | 2,639 | 2,212 | 2,283 | 4,559,800 |
2016/12/14 | 1,834 | 2,194 | 1,815 | 2,194 | 3,058,700 |
2016/12/13 | 1,875 | 1,920 | 1,752 | 1,794 | 754,400 |
2016/12/12 | 1,848 | 2,025 | 1,825 | 1,908 | 2,511,600 |
2016/12/09 | 2,144 | 2,192 | 1,693 | 1,808 | 2,922,800 |
2016/12/08 | 2,145 | 2,335 | 2,116 | 2,193 | 3,880,700 |
2016/12/07 | 2,545 | 2,567 | 2,195 | 2,195 | 3,165,700 |
2016/12/06 | 2,800 | 3,055 | 2,681 | 2,695 | 4,303,800 |
2016/12/05 | 3,660 | 3,750 | 2,675 | 2,935 | 9,935,700 |
2016/12/02 | 2,800 | 3,100 | 2,800 | 3,100 | 3,834,900 |
2016/12/01 | 2,450 | 2,600 | 2,262 | 2,600 | 5,564,200 |
2016/11/30 | 1,897 | 2,175 | 1,829 | 2,100 | 7,791,000 |
2016/11/29 | 1,547 | 1,777 | 1,547 | 1,777 | 2,451,900 |
2016/11/28 | 1,177 | 1,177 | 1,177 | 1,177 | 98,600 |
2016/11/25 | 877 | 877 | 877 | 877 | 55,100 |
2016/11/24 | 727 | 727 | 727 | 727 | 58,400 |
2016/11/22 | 627 | 627 | 627 | 627 | 22,100 |
2016/11/21 | 518 | 527 | 518 | 527 | 3,700 |
2016/11/18 | 530 | 530 | 527 | 527 | 8,800 |
2016/11/17 | 518 | 529 | 518 | 527 | 2,200 |
2016/11/16 | 528 | 530 | 523 | 528 | 7,400 |
2016/11/15 | 530 | 532 | 516 | 518 | 7,600 |
2016/11/14 | 521 | 527 | 503 | 521 | 10,900 |
2016/11/11 | 528 | 528 | 511 | 519 | 10,700 |
2016/11/10 | 510 | 522 | 509 | 512 | 8,400 |
2016/11/09 | 526 | 526 | 501 | 501 | 6,000 |
2016/11/08 | 525 | 532 | 512 | 526 | 12,400 |
2016/11/07 | 511 | 522 | 511 | 520 | 12,800 |
2016/11/04 | 509 | 512 | 506 | 509 | 5,000 |
2016/11/02 | 515 | 515 | 510 | 514 | 5,000 |
2016/11/01 | 511 | 516 | 510 | 515 | 6,100 |
2016/10/31 | 510 | 512 | 503 | 507 | 8,100 |
2016/10/28 | 506 | 512 | 499 | 507 | 41,500 |
2016/10/27 | 523 | 530 | 500 | 508 | 22,300 |
2016/10/26 | 525 | 530 | 523 | 528 | 10,400 |
2016/10/25 | 530 | 537 | 523 | 525 | 16,200 |
2016/10/24 | 538 | 538 | 523 | 529 | 15,500 |
2016/10/21 | 539 | 545 | 522 | 533 | 121,700 |
2016/10/20 | 546 | 546 | 527 | 546 | 132,600 |
2016/10/19 | 465 | 469 | 463 | 466 | 7,700 |
2016/10/18 | 473 | 473 | 463 | 466 | 6,100 |
2016/10/17 | 465 | 472 | 464 | 469 | 7,700 |
2016/10/14 | 477 | 479 | 471 | 473 | 3,900 |
2016/10/13 | 472 | 478 | 472 | 474 | 8,900 |
2016/10/12 | 486 | 486 | 470 | 471 | 8,900 |
2016/10/11 | 486 | 489 | 483 | 488 | 7,900 |
2016/10/07 | 483 | 486 | 482 | 486 | 7,500 |
2016/10/06 | 484 | 485 | 479 | 479 | 4,200 |
2016/10/05 | 485 | 485 | 475 | 483 | 8,300 |
2016/10/04 | 470 | 480 | 470 | 480 | 12,600 |
2016/10/03 | 463 | 468 | 461 | 465 | 10,700 |
2016/09/30 | 462 | 464 | 460 | 461 | 4,400 |
2016/09/29 | 466 | 467 | 462 | 462 | 6,800 |
2016/09/28 | 466 | 466 | 458 | 466 | 5,400 |
2016/09/27 | 471 | 472 | 460 | 472 | 12,000 |
2016/09/26 | 465 | 468 | 461 | 463 | 2,700 |
2016/09/23 | 461 | 465 | 457 | 465 | 14,000 |
2016/09/21 | 458 | 463 | 455 | 462 | 8,900 |
2016/09/20 | 457 | 459 | 456 | 457 | 7,600 |
2016/09/16 | 454 | 459 | 454 | 457 | 6,200 |
2016/09/15 | 463 | 463 | 456 | 460 | 9,500 |
2016/09/14 | 459 | 459 | 458 | 458 | 2,400 |
2016/09/13 | 462 | 462 | 458 | 459 | 4,100 |
2016/09/12 | 458 | 461 | 455 | 458 | 5,700 |
2016/09/09 | 461 | 463 | 461 | 462 | 11,900 |
2016/09/08 | 469 | 472 | 462 | 463 | 6,500 |
2016/09/07 | 472 | 472 | 460 | 465 | 11,300 |
2016/09/06 | 473 | 474 | 470 | 470 | 5,700 |
2016/09/05 | 475 | 475 | 473 | 473 | 1,000 |
2016/09/02 | 472 | 472 | 464 | 471 | 2,800 |
2016/09/01 | 466 | 469 | 454 | 464 | 2,900 |
2016/08/31 | 463 | 470 | 463 | 466 | 2,900 |
2016/08/30 | 470 | 470 | 462 | 468 | 3,900 |
2016/08/29 | 467 | 476 | 467 | 474 | 1,200 |
2016/08/26 | 467 | 476 | 463 | 467 | 4,100 |
2016/08/25 | 473 | 475 | 473 | 473 | 700 |
2016/08/24 | 474 | 477 | 473 | 473 | 900 |
2016/08/23 | 478 | 478 | 470 | 474 | 4,900 |
2016/08/22 | 466 | 472 | 466 | 472 | 1,500 |
2016/08/19 | 463 | 469 | 463 | 466 | 1,300 |
2016/08/18 | 473 | 473 | 465 | 465 | 5,000 |
2016/08/17 | 475 | 477 | 463 | 465 | 4,200 |
2016/08/16 | 475 | 475 | 467 | 468 | 4,800 |
2016/08/15 | 464 | 475 | 463 | 467 | 3,000 |
2016/08/12 | 479 | 479 | 464 | 473 | 4,900 |
2016/08/10 | 478 | 478 | 469 | 471 | 2,800 |
2016/08/09 | 474 | 475 | 469 | 474 | 1,700 |
2016/08/08 | 461 | 480 | 461 | 478 | 4,800 |
2016/08/05 | 472 | 472 | 464 | 465 | 3,100 |
2016/08/04 | 460 | 468 | 460 | 468 | 2,100 |
2016/08/03 | 468 | 468 | 465 | 465 | 2,600 |
2016/08/02 | 470 | 470 | 468 | 468 | 1,700 |
2016/08/01 | 487 | 487 | 472 | 474 | 2,100 |
2016/07/29 | 471 | 487 | 471 | 487 | 4,100 |
2016/07/28 | 481 | 482 | 470 | 482 | 3,700 |
2016/07/27 | 472 | 480 | 471 | 476 | 2,900 |
2016/07/26 | 485 | 485 | 470 | 472 | 5,500 |
2016/07/25 | 485 | 488 | 482 | 484 | 2,900 |
2016/07/22 | 487 | 488 | 481 | 482 | 2,400 |
2016/07/21 | 485 | 487 | 483 | 487 | 1,900 |
2016/07/20 | 488 | 488 | 479 | 485 | 1,400 |
2016/07/19 | 482 | 488 | 476 | 483 | 5,500 |
2016/07/15 | 487 | 487 | 477 | 482 | 4,000 |
2016/07/14 | 494 | 495 | 487 | 488 | 5,400 |
2016/07/13 | 490 | 491 | 480 | 488 | 6,800 |
2016/07/12 | 480 | 484 | 479 | 481 | 5,600 |
2016/07/11 | 478 | 479 | 466 | 470 | 7,400 |
2016/07/08 | 477 | 478 | 467 | 470 | 7,900 |
2016/07/07 | 467 | 477 | 467 | 474 | 1,800 |
2016/07/06 | 467 | 473 | 466 | 471 | 3,900 |
2016/07/05 | 470 | 472 | 466 | 472 | 3,000 |
2016/07/04 | 472 | 474 | 468 | 474 | 3,100 |
2016/07/01 | 477 | 477 | 468 | 472 | 5,400 |
2016/06/30 | 476 | 476 | 469 | 470 | 6,000 |
2016/06/29 | 476 | 476 | 462 | 468 | 5,200 |
2016/06/28 | 467 | 472 | 459 | 462 | 14,300 |
2016/06/27 | 459 | 462 | 457 | 459 | 7,300 |
2016/06/24 | 472 | 472 | 449 | 450 | 10,500 |
2016/06/23 | 472 | 472 | 465 | 472 | 2,900 |
2016/06/22 | 476 | 476 | 467 | 469 | 3,600 |
2016/06/21 | 465 | 471 | 465 | 470 | 2,500 |
2016/06/20 | 464 | 467 | 464 | 465 | 1,700 |
2016/06/17 | 451 | 472 | 451 | 462 | 6,000 |
2016/06/16 | 463 | 463 | 454 | 454 | 4,600 |
2016/06/15 | 457 | 462 | 457 | 458 | 2,600 |
2016/06/14 | 460 | 465 | 455 | 457 | 5,700 |
2016/06/13 | 464 | 464 | 457 | 460 | 4,800 |
2016/06/10 | 468 | 468 | 461 | 462 | 13,500 |
2016/06/09 | 468 | 473 | 465 | 466 | 2,300 |
2016/06/08 | 463 | 469 | 461 | 464 | 4,500 |
2016/06/07 | 464 | 470 | 464 | 470 | 2,700 |
2016/06/06 | 458 | 474 | 458 | 464 | 3,600 |
2016/06/03 | 456 | 461 | 455 | 458 | 5,100 |
2016/06/02 | 465 | 467 | 450 | 455 | 24,800 |
2016/06/01 | 465 | 473 | 463 | 467 | 6,700 |
2016/05/31 | 468 | 473 | 463 | 470 | 7,800 |
2016/05/30 | 470 | 473 | 463 | 468 | 3,200 |
2016/05/27 | 467 | 473 | 466 | 466 | 2,700 |
2016/05/26 | 477 | 477 | 461 | 467 | 12,200 |
2016/05/25 | 474 | 482 | 472 | 475 | 5,000 |
2016/05/24 | 491 | 500 | 474 | 474 | 21,700 |
2016/05/23 | 483 | 494 | 475 | 491 | 8,600 |
2016/05/20 | 486 | 498 | 481 | 486 | 4,500 |
2016/05/19 | 485 | 493 | 482 | 489 | 3,500 |
2016/05/18 | 484 | 498 | 484 | 490 | 6,600 |
2016/05/17 | 482 | 489 | 475 | 482 | 6,100 |
2016/05/16 | 464 | 481 | 464 | 479 | 9,600 |
2016/05/13 | 480 | 480 | 470 | 470 | 3,700 |
2016/05/12 | 473 | 482 | 473 | 481 | 3,900 |
2016/05/11 | 487 | 487 | 466 | 470 | 8,000 |
2016/05/10 | 476 | 482 | 472 | 479 | 4,900 |
2016/05/09 | 468 | 475 | 467 | 472 | 5,400 |
2016/05/06 | 475 | 479 | 474 | 476 | 3,300 |
2016/05/02 | 472 | 484 | 472 | 474 | 5,000 |
2016/04/28 | 466 | 490 | 466 | 477 | 8,900 |
2016/04/27 | 479 | 480 | 468 | 468 | 6,000 |
2016/04/26 | 473 | 484 | 466 | 480 | 10,200 |
2016/04/25 | 470 | 480 | 466 | 473 | 9,400 |
2016/04/22 | 487 | 492 | 467 | 470 | 25,900 |
2016/04/21 | 481 | 486 | 479 | 484 | 6,200 |
2016/04/20 | 472 | 482 | 472 | 473 | 5,200 |
2016/04/19 | 475 | 476 | 463 | 472 | 3,200 |
2016/04/18 | 470 | 470 | 457 | 467 | 10,800 |
2016/04/15 | 473 | 478 | 468 | 472 | 3,800 |
2016/04/14 | 481 | 481 | 470 | 480 | 6,300 |
2016/04/13 | 475 | 480 | 472 | 473 | 3,100 |
2016/04/12 | 465 | 484 | 460 | 470 | 7,300 |
2016/04/11 | 465 | 466 | 460 | 463 | 5,100 |
2016/04/08 | 467 | 474 | 465 | 471 | 7,600 |
2016/04/07 | 462 | 485 | 462 | 473 | 5,900 |
2016/04/06 | 481 | 481 | 465 | 468 | 2,900 |
2016/04/05 | 474 | 474 | 463 | 465 | 6,700 |
2016/04/04 | 471 | 500 | 471 | 473 | 6,500 |
2016/04/01 | 502 | 502 | 471 | 471 | 10,500 |
2016/03/31 | 499 | 500 | 494 | 494 | 4,600 |
2016/03/30 | 516 | 516 | 498 | 498 | 7,500 |
2016/03/29 | 528 | 528 | 515 | 517 | 17,200 |
2016/03/28 | 529 | 538 | 528 | 536 | 49,100 |
2016/03/25 | 531 | 544 | 527 | 533 | 9,800 |
2016/03/24 | 544 | 544 | 531 | 531 | 9,200 |
2016/03/23 | 548 | 548 | 541 | 544 | 7,800 |
2016/03/22 | 539 | 547 | 537 | 544 | 6,100 |
2016/03/18 | 535 | 535 | 526 | 532 | 5,100 |
2016/03/17 | 531 | 539 | 530 | 536 | 5,900 |
2016/03/16 | 529 | 533 | 525 | 526 | 4,200 |
2016/03/15 | 525 | 534 | 523 | 524 | 5,400 |
2016/03/14 | 524 | 537 | 522 | 524 | 5,300 |
2016/03/11 | 513 | 525 | 513 | 518 | 13,200 |
2016/03/10 | 538 | 538 | 529 | 533 | 4,000 |
2016/03/09 | 513 | 529 | 513 | 514 | 12,000 |
2016/03/08 | 540 | 547 | 538 | 538 | 3,200 |
2016/03/07 | 540 | 544 | 538 | 541 | 5,000 |
2016/03/04 | 521 | 545 | 521 | 537 | 5,800 |
2016/03/03 | 517 | 528 | 511 | 527 | 5,400 |
2016/03/02 | 508 | 523 | 505 | 518 | 5,700 |
2016/03/01 | 504 | 515 | 502 | 507 | 7,700 |
2016/02/29 | 508 | 510 | 504 | 504 | 5,100 |
2016/02/26 | 503 | 506 | 499 | 503 | 5,800 |
2016/02/25 | 503 | 503 | 495 | 502 | 8,200 |
2016/02/24 | 498 | 503 | 491 | 495 | 10,800 |
2016/02/23 | 508 | 510 | 496 | 498 | 6,600 |
2016/02/22 | 499 | 503 | 496 | 502 | 5,500 |
2016/02/19 | 499 | 503 | 488 | 491 | 6,500 |
2016/02/18 | 509 | 509 | 480 | 490 | 7,200 |
2016/02/17 | 488 | 514 | 487 | 498 | 6,700 |
2016/02/16 | 480 | 486 | 471 | 474 | 8,600 |
2016/02/15 | 462 | 481 | 462 | 480 | 8,700 |
2016/02/12 | 451 | 477 | 451 | 470 | 15,700 |
2016/02/10 | 531 | 531 | 500 | 505 | 10,500 |
2016/02/09 | 520 | 523 | 508 | 509 | 4,400 |
2016/02/08 | 521 | 538 | 515 | 535 | 2,600 |
2016/02/05 | 532 | 532 | 520 | 525 | 2,800 |
2016/02/04 | 537 | 545 | 532 | 532 | 3,100 |
2016/02/03 | 545 | 545 | 537 | 537 | 2,800 |
2016/02/02 | 543 | 561 | 543 | 546 | 5,200 |
2016/02/01 | 533 | 546 | 530 | 543 | 3,700 |
2016/01/29 | 511 | 525 | 511 | 523 | 2,400 |
2016/01/28 | 514 | 519 | 511 | 511 | 3,400 |
2016/01/27 | 519 | 522 | 510 | 519 | 6,500 |
2016/01/26 | 514 | 519 | 512 | 519 | 2,000 |
2016/01/25 | 534 | 534 | 514 | 520 | 5,000 |
2016/01/22 | 505 | 526 | 505 | 524 | 8,300 |
2016/01/21 | 509 | 513 | 501 | 501 | 7,700 |
2016/01/20 | 516 | 519 | 508 | 512 | 7,300 |
2016/01/19 | 514 | 519 | 514 | 516 | 2,900 |
2016/01/18 | 523 | 535 | 520 | 520 | 4,700 |
2016/01/15 | 541 | 564 | 537 | 537 | 5,000 |
2016/01/14 | 551 | 551 | 531 | 532 | 10,500 |
2016/01/13 | 550 | 565 | 540 | 551 | 4,400 |
2016/01/12 | 554 | 554 | 540 | 540 | 7,400 |
2016/01/08 | 556 | 568 | 554 | 554 | 7,600 |
2016/01/07 | 565 | 566 | 556 | 556 | 3,400 |
2016/01/06 | 560 | 565 | 560 | 560 | 3,000 |
2016/01/05 | 573 | 574 | 555 | 555 | 5,400 |
2016/01/04 | 572 | 572 | 554 | 572 | 5,900 |