安江工務店(1439)の株価時系列情報
安江工務店(1439)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,430 | 1,441 | 1,429 | 1,440 | 1,500 |
| 2024/07/25 | 1,429 | 1,433 | 1,429 | 1,429 | 3,700 |
| 2024/07/24 | 1,429 | 1,429 | 1,429 | 1,429 | 100 |
| 2024/07/23 | 1,429 | 1,442 | 1,429 | 1,436 | 1,400 |
| 2024/07/22 | 1,420 | 1,444 | 1,420 | 1,441 | 1,700 |
| 2024/07/19 | 1,431 | 1,444 | 1,421 | 1,422 | 2,100 |
| 2024/07/18 | 1,405 | 1,432 | 1,405 | 1,425 | 2,300 |
| 2024/07/17 | 1,395 | 1,408 | 1,393 | 1,402 | 1,200 |
| 2024/07/16 | 1,395 | 1,400 | 1,390 | 1,395 | 700 |
| 2024/07/12 | 1,395 | 1,395 | 1,374 | 1,395 | 900 |
| 2024/07/11 | 1,386 | 1,399 | 1,380 | 1,399 | 900 |
| 2024/07/10 | 1,386 | 1,386 | 1,378 | 1,386 | 1,500 |
| 2024/07/09 | 1,394 | 1,400 | 1,382 | 1,382 | 1,500 |
| 2024/07/08 | 1,398 | 1,399 | 1,395 | 1,395 | 1,400 |
| 2024/07/05 | 1,390 | 1,390 | 1,373 | 1,385 | 1,600 |
| 2024/07/04 | 1,389 | 1,390 | 1,372 | 1,390 | 1,200 |
| 2024/07/03 | 1,356 | 1,399 | 1,350 | 1,385 | 2,500 |
| 2024/07/02 | 1,363 | 1,363 | 1,337 | 1,356 | 1,600 |
| 2024/07/01 | 1,340 | 1,369 | 1,332 | 1,333 | 4,400 |
| 2024/06/28 | 1,322 | 1,349 | 1,322 | 1,331 | 3,200 |
| 2024/06/27 | 1,348 | 1,348 | 1,320 | 1,320 | 800 |
| 2024/06/26 | 1,339 | 1,346 | 1,310 | 1,318 | 6,600 |
| 2024/06/25 | 1,304 | 1,335 | 1,304 | 1,335 | 2,000 |
| 2024/06/24 | 1,329 | 1,346 | 1,296 | 1,301 | 5,400 |
| 2024/06/21 | 1,342 | 1,342 | 1,329 | 1,329 | 600 |
| 2024/06/20 | 1,330 | 1,342 | 1,330 | 1,342 | 2,700 |
| 2024/06/19 | 1,346 | 1,346 | 1,317 | 1,317 | 4,400 |
| 2024/06/18 | 1,331 | 1,363 | 1,331 | 1,342 | 1,700 |
| 2024/06/17 | 1,301 | 1,369 | 1,293 | 1,361 | 6,400 |
| 2024/06/14 | 1,279 | 1,279 | 1,279 | 1,279 | 200 |
| 2024/06/13 | 1,281 | 1,288 | 1,275 | 1,288 | 1,100 |
| 2024/06/12 | 1,284 | 1,299 | 1,284 | 1,288 | 1,200 |
| 2024/06/11 | 1,270 | 1,275 | 1,262 | 1,270 | 1,000 |
| 2024/06/10 | 1,265 | 1,275 | 1,257 | 1,275 | 1,100 |
| 2024/06/07 | 1,268 | 1,270 | 1,265 | 1,265 | 300 |
| 2024/06/06 | 1,265 | 1,265 | 1,256 | 1,265 | 2,800 |
| 2024/06/05 | 1,280 | 1,280 | 1,265 | 1,265 | 1,600 |
| 2024/06/04 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2024/06/03 | 1,268 | 1,294 | 1,268 | 1,288 | 1,300 |
| 2024/05/31 | 1,277 | 1,281 | 1,277 | 1,281 | 1,700 |
| 2024/05/30 | 1,287 | 1,287 | 1,269 | 1,277 | 3,300 |
| 2024/05/29 | 1,303 | 1,315 | 1,303 | 1,310 | 400 |
| 2024/05/28 | 1,320 | 1,320 | 1,291 | 1,320 | 1,100 |
| 2024/05/27 | 1,319 | 1,319 | 1,319 | 1,319 | 1,800 |
| 2024/05/24 | 1,323 | 1,323 | 1,319 | 1,319 | 500 |
| 2024/05/23 | 1,324 | 1,335 | 1,311 | 1,317 | 500 |
| 2024/05/22 | 1,312 | 1,331 | 1,312 | 1,324 | 1,700 |
| 2024/05/21 | 1,331 | 1,345 | 1,330 | 1,330 | 700 |
| 2024/05/20 | 1,323 | 1,335 | 1,321 | 1,321 | 1,300 |
| 2024/05/17 | 1,327 | 1,330 | 1,327 | 1,327 | 700 |
| 2024/05/16 | 1,305 | 1,328 | 1,298 | 1,327 | 600 |
| 2024/05/15 | 1,339 | 1,339 | 1,307 | 1,307 | 1,000 |
| 2024/05/14 | 1,307 | 1,313 | 1,301 | 1,307 | 1,500 |
| 2024/05/13 | 1,311 | 1,320 | 1,301 | 1,307 | 3,600 |
| 2024/05/10 | 1,365 | 1,365 | 1,355 | 1,355 | 1,700 |
| 2024/05/09 | 1,353 | 1,353 | 1,352 | 1,352 | 300 |
| 2024/05/08 | 1,369 | 1,369 | 1,347 | 1,365 | 400 |
| 2024/05/07 | 1,387 | 1,387 | 1,357 | 1,369 | 1,200 |
| 2024/05/02 | 1,357 | 1,357 | 1,357 | 1,357 | 200 |
| 2024/05/01 | 1,360 | 1,360 | 1,356 | 1,358 | 1,000 |
| 2024/04/30 | 1,352 | 1,364 | 1,351 | 1,351 | 1,100 |
| 2024/04/26 | 1,357 | 1,365 | 1,357 | 1,365 | 600 |
| 2024/04/25 | 1,364 | 1,364 | 1,345 | 1,345 | 1,700 |
| 2024/04/23 | 1,364 | 1,364 | 1,364 | 1,364 | 200 |
| 2024/04/22 | 1,343 | 1,350 | 1,343 | 1,350 | 1,200 |
| 2024/04/19 | 1,360 | 1,360 | 1,339 | 1,343 | 500 |
| 2024/04/18 | 1,353 | 1,365 | 1,339 | 1,365 | 900 |
| 2024/04/17 | 1,375 | 1,375 | 1,350 | 1,350 | 700 |
| 2024/04/16 | 1,388 | 1,388 | 1,385 | 1,388 | 500 |
| 2024/04/12 | 1,390 | 1,392 | 1,366 | 1,388 | 700 |
| 2024/04/11 | 1,388 | 1,397 | 1,386 | 1,392 | 1,800 |
| 2024/04/10 | 1,388 | 1,388 | 1,374 | 1,386 | 4,400 |
| 2024/04/09 | 1,375 | 1,387 | 1,375 | 1,386 | 2,200 |
| 2024/04/08 | 1,385 | 1,387 | 1,355 | 1,387 | 1,200 |
| 2024/04/05 | 1,383 | 1,386 | 1,364 | 1,386 | 400 |
| 2024/04/04 | 1,385 | 1,389 | 1,385 | 1,388 | 400 |
| 2024/04/03 | 1,360 | 1,390 | 1,360 | 1,390 | 1,200 |
| 2024/04/02 | 1,398 | 1,398 | 1,361 | 1,361 | 1,800 |
| 2024/04/01 | 1,380 | 1,391 | 1,366 | 1,390 | 3,100 |
| 2024/03/29 | 1,363 | 1,380 | 1,363 | 1,380 | 1,900 |
| 2024/03/28 | 1,351 | 1,370 | 1,351 | 1,362 | 800 |
| 2024/03/27 | 1,371 | 1,389 | 1,354 | 1,365 | 5,000 |
| 2024/03/26 | 1,343 | 1,352 | 1,343 | 1,352 | 700 |
| 2024/03/25 | 1,341 | 1,358 | 1,341 | 1,342 | 1,100 |
| 2024/03/22 | 1,327 | 1,341 | 1,320 | 1,341 | 1,600 |
| 2024/03/21 | 1,328 | 1,340 | 1,327 | 1,327 | 1,200 |
| 2024/03/19 | 1,342 | 1,342 | 1,323 | 1,327 | 1,100 |
| 2024/03/18 | 1,337 | 1,359 | 1,336 | 1,359 | 1,000 |
| 2024/03/15 | 1,341 | 1,356 | 1,341 | 1,346 | 1,600 |
| 2024/03/14 | 1,335 | 1,340 | 1,335 | 1,340 | 300 |
| 2024/03/13 | 1,338 | 1,338 | 1,330 | 1,333 | 600 |
| 2024/03/12 | 1,331 | 1,342 | 1,330 | 1,330 | 900 |
| 2024/03/11 | 1,320 | 1,339 | 1,320 | 1,330 | 1,600 |
| 2024/03/08 | 1,319 | 1,319 | 1,319 | 1,319 | 400 |
| 2024/03/07 | 1,310 | 1,325 | 1,304 | 1,318 | 1,900 |
| 2024/03/06 | 1,325 | 1,325 | 1,282 | 1,310 | 2,500 |
| 2024/03/05 | 1,330 | 1,330 | 1,300 | 1,314 | 1,900 |
| 2024/03/04 | 1,333 | 1,347 | 1,330 | 1,334 | 1,900 |
| 2024/03/01 | 1,334 | 1,359 | 1,332 | 1,333 | 1,100 |
| 2024/02/29 | 1,353 | 1,364 | 1,335 | 1,335 | 2,500 |
| 2024/02/28 | 1,346 | 1,365 | 1,346 | 1,365 | 7,300 |
| 2024/02/27 | 1,340 | 1,347 | 1,323 | 1,331 | 3,900 |
| 2024/02/26 | 1,295 | 1,339 | 1,295 | 1,339 | 6,200 |
| 2024/02/22 | 1,307 | 1,307 | 1,282 | 1,285 | 900 |
| 2024/02/21 | 1,289 | 1,297 | 1,269 | 1,297 | 700 |
| 2024/02/20 | 1,276 | 1,280 | 1,276 | 1,280 | 500 |
| 2024/02/19 | 1,259 | 1,299 | 1,259 | 1,275 | 2,400 |
| 2024/02/16 | 1,275 | 1,299 | 1,250 | 1,263 | 4,900 |
| 2024/02/15 | 1,325 | 1,325 | 1,259 | 1,259 | 6,300 |
| 2024/02/14 | 1,347 | 1,347 | 1,327 | 1,327 | 1,900 |
| 2024/02/13 | 1,374 | 1,374 | 1,325 | 1,332 | 4,900 |
| 2024/02/09 | 1,369 | 1,380 | 1,360 | 1,375 | 6,000 |
| 2024/02/08 | 1,348 | 1,358 | 1,328 | 1,358 | 4,300 |
| 2024/02/07 | 1,340 | 1,352 | 1,335 | 1,338 | 4,600 |
| 2024/02/06 | 1,339 | 1,346 | 1,328 | 1,339 | 3,900 |
| 2024/02/05 | 1,339 | 1,347 | 1,336 | 1,339 | 1,900 |
| 2024/02/02 | 1,350 | 1,355 | 1,342 | 1,342 | 1,700 |
| 2024/02/01 | 1,357 | 1,357 | 1,344 | 1,345 | 3,400 |
| 2024/01/31 | 1,374 | 1,374 | 1,347 | 1,357 | 3,500 |
| 2024/01/30 | 1,364 | 1,380 | 1,360 | 1,374 | 3,500 |
| 2024/01/29 | 1,396 | 1,396 | 1,352 | 1,364 | 6,200 |
| 2024/01/26 | 1,448 | 1,448 | 1,368 | 1,396 | 18,500 |
| 2024/01/25 | 1,345 | 1,346 | 1,339 | 1,346 | 3,400 |
| 2024/01/24 | 1,345 | 1,345 | 1,337 | 1,345 | 1,900 |
| 2024/01/23 | 1,350 | 1,350 | 1,337 | 1,345 | 2,100 |
| 2024/01/22 | 1,338 | 1,348 | 1,338 | 1,340 | 1,800 |
| 2024/01/19 | 1,346 | 1,346 | 1,331 | 1,338 | 1,000 |
| 2024/01/18 | 1,343 | 1,343 | 1,339 | 1,339 | 800 |
| 2024/01/17 | 1,342 | 1,354 | 1,340 | 1,343 | 1,800 |
| 2024/01/16 | 1,341 | 1,350 | 1,341 | 1,349 | 1,800 |
| 2024/01/15 | 1,341 | 1,343 | 1,333 | 1,343 | 2,500 |
| 2024/01/12 | 1,344 | 1,349 | 1,335 | 1,341 | 2,500 |
| 2024/01/11 | 1,346 | 1,348 | 1,330 | 1,344 | 3,900 |
| 2024/01/10 | 1,358 | 1,366 | 1,325 | 1,341 | 9,700 |
| 2024/01/09 | 1,328 | 1,339 | 1,325 | 1,328 | 3,100 |
| 2024/01/05 | 1,339 | 1,339 | 1,324 | 1,324 | 3,100 |
| 2024/01/04 | 1,337 | 1,337 | 1,318 | 1,322 | 7,000 |
| 2023/12/29 | 1,361 | 1,370 | 1,327 | 1,330 | 11,200 |
| 2023/12/28 | 1,339 | 1,373 | 1,320 | 1,366 | 24,400 |
| 2023/12/27 | 1,500 | 1,505 | 1,483 | 1,494 | 11,300 |
| 2023/12/26 | 1,476 | 1,498 | 1,476 | 1,498 | 4,800 |
| 2023/12/25 | 1,474 | 1,478 | 1,474 | 1,475 | 3,000 |
| 2023/12/22 | 1,480 | 1,488 | 1,474 | 1,474 | 2,900 |
| 2023/12/21 | 1,478 | 1,500 | 1,477 | 1,477 | 4,300 |
| 2023/12/20 | 1,505 | 1,516 | 1,467 | 1,487 | 6,100 |
| 2023/12/19 | 1,498 | 1,506 | 1,497 | 1,500 | 3,200 |
| 2023/12/18 | 1,497 | 1,498 | 1,496 | 1,498 | 1,400 |
| 2023/12/15 | 1,503 | 1,503 | 1,479 | 1,496 | 2,200 |
| 2023/12/14 | 1,494 | 1,545 | 1,494 | 1,504 | 2,800 |
| 2023/12/13 | 1,464 | 1,551 | 1,462 | 1,494 | 9,300 |
| 2023/12/12 | 1,460 | 1,462 | 1,449 | 1,462 | 2,800 |
| 2023/12/11 | 1,460 | 1,464 | 1,452 | 1,462 | 4,800 |
| 2023/12/08 | 1,460 | 1,460 | 1,443 | 1,456 | 3,300 |
| 2023/12/07 | 1,452 | 1,459 | 1,443 | 1,459 | 2,300 |
| 2023/12/06 | 1,448 | 1,453 | 1,440 | 1,452 | 5,400 |
| 2023/12/05 | 1,441 | 1,443 | 1,420 | 1,443 | 2,500 |
| 2023/12/04 | 1,420 | 1,440 | 1,410 | 1,438 | 9,000 |
| 2023/12/01 | 1,438 | 1,438 | 1,415 | 1,420 | 3,100 |
| 2023/11/30 | 1,425 | 1,440 | 1,425 | 1,425 | 1,700 |
| 2023/11/29 | 1,411 | 1,448 | 1,410 | 1,414 | 4,900 |
| 2023/11/28 | 1,425 | 1,426 | 1,414 | 1,414 | 2,700 |
| 2023/11/27 | 1,427 | 1,428 | 1,411 | 1,411 | 8,800 |
| 2023/11/24 | 1,425 | 1,442 | 1,423 | 1,423 | 3,000 |
| 2023/11/22 | 1,442 | 1,442 | 1,425 | 1,425 | 3,600 |
| 2023/11/21 | 1,441 | 1,445 | 1,434 | 1,436 | 1,200 |
| 2023/11/20 | 1,423 | 1,457 | 1,421 | 1,442 | 2,600 |
| 2023/11/17 | 1,418 | 1,421 | 1,415 | 1,416 | 1,900 |
| 2023/11/16 | 1,417 | 1,425 | 1,410 | 1,423 | 800 |
| 2023/11/15 | 1,430 | 1,431 | 1,393 | 1,417 | 2,100 |
| 2023/11/14 | 1,420 | 1,435 | 1,420 | 1,435 | 1,600 |
| 2023/11/13 | 1,419 | 1,437 | 1,394 | 1,437 | 3,600 |
| 2023/11/10 | 1,434 | 1,454 | 1,385 | 1,385 | 6,900 |
| 2023/11/09 | 1,467 | 1,467 | 1,439 | 1,455 | 3,800 |
| 2023/11/08 | 1,451 | 1,492 | 1,440 | 1,467 | 7,200 |
| 2023/11/07 | 1,429 | 1,461 | 1,429 | 1,453 | 7,700 |
| 2023/11/06 | 1,460 | 1,460 | 1,427 | 1,429 | 2,700 |
| 2023/11/02 | 1,400 | 1,430 | 1,400 | 1,430 | 4,400 |
| 2023/11/01 | 1,415 | 1,415 | 1,398 | 1,398 | 3,200 |
| 2023/10/31 | 1,400 | 1,411 | 1,370 | 1,410 | 1,800 |
| 2023/10/30 | 1,396 | 1,415 | 1,396 | 1,400 | 2,300 |
| 2023/10/27 | 1,378 | 1,400 | 1,367 | 1,380 | 2,600 |
| 2023/10/26 | 1,366 | 1,366 | 1,343 | 1,365 | 1,800 |
| 2023/10/25 | 1,370 | 1,375 | 1,358 | 1,359 | 2,000 |
| 2023/10/24 | 1,353 | 1,358 | 1,353 | 1,358 | 300 |
| 2023/10/23 | 1,358 | 1,358 | 1,334 | 1,352 | 2,000 |
| 2023/10/20 | 1,331 | 1,331 | 1,328 | 1,328 | 900 |
| 2023/10/19 | 1,331 | 1,332 | 1,331 | 1,331 | 400 |
| 2023/10/17 | 1,345 | 1,345 | 1,331 | 1,331 | 300 |
| 2023/10/16 | 1,331 | 1,375 | 1,331 | 1,345 | 1,600 |
| 2023/10/13 | 1,340 | 1,340 | 1,331 | 1,331 | 1,800 |
| 2023/10/12 | 1,320 | 1,340 | 1,320 | 1,340 | 5,500 |
| 2023/10/11 | 1,320 | 1,334 | 1,320 | 1,322 | 700 |
| 2023/10/10 | 1,333 | 1,345 | 1,317 | 1,335 | 5,500 |
| 2023/10/06 | 1,343 | 1,348 | 1,308 | 1,348 | 2,900 |
| 2023/10/05 | 1,325 | 1,345 | 1,325 | 1,343 | 1,900 |
| 2023/10/04 | 1,338 | 1,359 | 1,322 | 1,322 | 1,900 |
| 2023/10/03 | 1,368 | 1,383 | 1,349 | 1,349 | 2,400 |
| 2023/10/02 | 1,372 | 1,400 | 1,368 | 1,368 | 3,500 |
| 2023/09/29 | 1,359 | 1,370 | 1,358 | 1,370 | 2,000 |
| 2023/09/28 | 1,405 | 1,425 | 1,357 | 1,358 | 3,400 |