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 |
|---|---|---|---|---|---|
| 2025/02/10 | 2,141 | 2,141 | 2,141 | 2,141 | 1,400 |
| 2025/02/07 | 2,144 | 2,144 | 2,144 | 2,144 | 1,100 |
| 2025/02/06 | 2,143 | 2,143 | 2,143 | 2,143 | 500 |
| 2025/02/05 | 2,141 | 2,141 | 2,141 | 2,141 | 200 |
| 2025/02/04 | 2,141 | 2,141 | 2,141 | 2,141 | 800 |
| 2025/02/03 | 2,145 | 2,145 | 2,138 | 2,138 | 300 |
| 2025/01/30 | 2,143 | 2,143 | 2,143 | 2,143 | 800 |
| 2025/01/29 | 2,140 | 2,143 | 2,140 | 2,143 | 1,100 |
| 2025/01/28 | 2,139 | 2,140 | 2,139 | 2,140 | 1,600 |
| 2025/01/27 | 2,140 | 2,140 | 2,139 | 2,139 | 400 |
| 2025/01/24 | 2,139 | 2,140 | 2,139 | 2,140 | 200 |
| 2025/01/23 | 2,139 | 2,139 | 2,139 | 2,139 | 900 |
| 2025/01/22 | 2,139 | 2,139 | 2,139 | 2,139 | 600 |
| 2025/01/21 | 2,139 | 2,139 | 2,139 | 2,139 | 200 |
| 2025/01/20 | 2,139 | 2,139 | 2,139 | 2,139 | 300 |
| 2025/01/17 | 2,140 | 2,145 | 2,140 | 2,145 | 2,000 |
| 2025/01/16 | 2,137 | 2,138 | 2,137 | 2,137 | 2,500 |
| 2025/01/15 | 2,140 | 2,140 | 2,136 | 2,138 | 2,700 |
| 2025/01/14 | 2,139 | 2,139 | 2,138 | 2,138 | 200 |
| 2025/01/10 | 2,138 | 2,138 | 2,138 | 2,138 | 200 |
| 2025/01/09 | 2,140 | 2,140 | 2,138 | 2,138 | 200 |
| 2025/01/07 | 2,138 | 2,138 | 2,138 | 2,138 | 300 |
| 2025/01/06 | 2,138 | 2,138 | 2,137 | 2,138 | 900 |
| 2024/12/30 | 2,135 | 2,137 | 2,135 | 2,137 | 400 |
| 2024/12/27 | 2,136 | 2,139 | 2,136 | 2,138 | 1,900 |
| 2024/12/26 | 2,140 | 2,140 | 2,133 | 2,137 | 1,900 |
| 2024/12/25 | 2,140 | 2,140 | 2,138 | 2,140 | 1,700 |
| 2024/12/24 | 2,131 | 2,138 | 2,131 | 2,138 | 2,800 |
| 2024/12/23 | 2,138 | 2,139 | 2,138 | 2,138 | 2,600 |
| 2024/12/20 | 2,137 | 2,140 | 2,137 | 2,140 | 1,800 |
| 2024/12/19 | 2,138 | 2,138 | 2,136 | 2,137 | 2,000 |
| 2024/12/18 | 2,137 | 2,138 | 2,137 | 2,138 | 15,200 |
| 2024/12/17 | 2,142 | 2,148 | 2,142 | 2,145 | 22,200 |
| 2024/12/16 | 2,142 | 2,144 | 2,140 | 2,143 | 11,600 |
| 2024/12/13 | 2,144 | 2,145 | 2,144 | 2,144 | 21,700 |
| 2024/12/12 | 2,145 | 2,146 | 2,144 | 2,145 | 28,700 |
| 2024/12/11 | 2,144 | 2,144 | 2,144 | 2,144 | 5,200 |
| 2024/12/10 | 2,146 | 2,146 | 2,144 | 2,144 | 10,100 |
| 2024/12/09 | 2,145 | 2,145 | 2,145 | 2,145 | 6,100 |
| 2024/12/06 | 2,144 | 2,145 | 2,143 | 2,145 | 2,900 |
| 2024/12/05 | 2,145 | 2,146 | 2,144 | 2,144 | 3,500 |
| 2024/12/04 | 2,143 | 2,144 | 2,143 | 2,144 | 7,400 |
| 2024/12/03 | 2,144 | 2,145 | 2,143 | 2,145 | 31,700 |
| 2024/12/02 | 2,143 | 2,144 | 2,143 | 2,144 | 3,500 |
| 2024/11/29 | 2,144 | 2,144 | 2,143 | 2,143 | 33,900 |
| 2024/11/28 | 2,143 | 2,144 | 2,143 | 2,143 | 14,700 |
| 2024/11/27 | 2,142 | 2,144 | 2,142 | 2,143 | 13,600 |
| 2024/11/26 | 2,144 | 2,144 | 2,143 | 2,143 | 22,100 |
| 2024/11/25 | 2,144 | 2,144 | 2,142 | 2,144 | 26,100 |
| 2024/11/22 | 2,145 | 2,145 | 2,144 | 2,144 | 18,500 |
| 2024/11/21 | 2,144 | 2,145 | 2,144 | 2,144 | 18,400 |
| 2024/11/20 | 2,144 | 2,145 | 2,144 | 2,144 | 17,700 |
| 2024/11/19 | 2,144 | 2,145 | 2,144 | 2,144 | 38,600 |
| 2024/11/18 | 2,145 | 2,145 | 2,144 | 2,144 | 11,400 |
| 2024/11/15 | 2,145 | 2,145 | 2,144 | 2,144 | 32,000 |
| 2024/11/14 | 2,145 | 2,145 | 2,144 | 2,144 | 17,800 |
| 2024/11/13 | 2,145 | 2,146 | 2,144 | 2,144 | 40,000 |
| 2024/11/12 | 2,145 | 2,146 | 2,144 | 2,144 | 212,500 |
| 2024/11/11 | 2,147 | 2,149 | 2,144 | 2,145 | 285,400 |
| 2024/11/08 | 1,915 | 1,915 | 1,915 | 1,915 | 4,900 |
| 2024/11/07 | 1,515 | 1,533 | 1,515 | 1,515 | 1,200 |
| 2024/11/06 | 1,550 | 1,550 | 1,515 | 1,515 | 2,600 |
| 2024/11/05 | 1,588 | 1,590 | 1,538 | 1,550 | 2,500 |
| 2024/11/01 | 1,613 | 1,613 | 1,498 | 1,588 | 3,600 |
| 2024/10/31 | 1,640 | 1,647 | 1,621 | 1,621 | 1,800 |
| 2024/10/30 | 1,650 | 1,661 | 1,626 | 1,626 | 4,600 |
| 2024/10/29 | 1,637 | 1,666 | 1,633 | 1,650 | 5,900 |
| 2024/10/28 | 1,571 | 1,587 | 1,571 | 1,587 | 2,100 |
| 2024/10/25 | 1,571 | 1,590 | 1,567 | 1,569 | 2,700 |
| 2024/10/24 | 1,595 | 1,595 | 1,550 | 1,564 | 1,800 |
| 2024/10/23 | 1,558 | 1,558 | 1,553 | 1,555 | 600 |
| 2024/10/22 | 1,561 | 1,562 | 1,552 | 1,562 | 600 |
| 2024/10/21 | 1,554 | 1,562 | 1,552 | 1,561 | 1,500 |
| 2024/10/18 | 1,559 | 1,561 | 1,550 | 1,561 | 1,900 |
| 2024/10/17 | 1,559 | 1,567 | 1,546 | 1,554 | 4,900 |
| 2024/10/16 | 1,534 | 1,545 | 1,526 | 1,544 | 3,200 |
| 2024/10/15 | 1,525 | 1,539 | 1,525 | 1,535 | 3,100 |
| 2024/10/11 | 1,499 | 1,510 | 1,492 | 1,510 | 3,000 |
| 2024/10/10 | 1,501 | 1,501 | 1,487 | 1,499 | 2,900 |
| 2024/10/09 | 1,497 | 1,497 | 1,497 | 1,497 | 300 |
| 2024/10/08 | 1,489 | 1,489 | 1,471 | 1,471 | 1,300 |
| 2024/10/07 | 1,487 | 1,489 | 1,473 | 1,489 | 1,300 |
| 2024/10/04 | 1,497 | 1,497 | 1,479 | 1,479 | 1,700 |
| 2024/10/03 | 1,478 | 1,500 | 1,475 | 1,480 | 1,900 |
| 2024/10/02 | 1,469 | 1,492 | 1,455 | 1,478 | 3,600 |
| 2024/10/01 | 1,468 | 1,469 | 1,454 | 1,469 | 1,700 |
| 2024/09/30 | 1,443 | 1,458 | 1,443 | 1,451 | 1,900 |
| 2024/09/27 | 1,468 | 1,468 | 1,445 | 1,460 | 3,900 |
| 2024/09/26 | 1,434 | 1,441 | 1,431 | 1,432 | 1,800 |
| 2024/09/25 | 1,428 | 1,429 | 1,428 | 1,429 | 800 |
| 2024/09/24 | 1,449 | 1,449 | 1,402 | 1,424 | 2,200 |
| 2024/09/20 | 1,426 | 1,450 | 1,426 | 1,450 | 1,500 |
| 2024/09/19 | 1,400 | 1,439 | 1,400 | 1,439 | 1,800 |
| 2024/09/18 | 1,399 | 1,400 | 1,395 | 1,399 | 1,900 |
| 2024/09/17 | 1,395 | 1,400 | 1,390 | 1,400 | 500 |
| 2024/09/13 | 1,391 | 1,402 | 1,391 | 1,400 | 1,100 |
| 2024/09/12 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2024/09/11 | 1,398 | 1,398 | 1,390 | 1,390 | 200 |
| 2024/09/10 | 1,404 | 1,404 | 1,374 | 1,374 | 700 |
| 2024/09/09 | 1,395 | 1,399 | 1,390 | 1,398 | 900 |
| 2024/09/06 | 1,389 | 1,399 | 1,389 | 1,399 | 600 |
| 2024/09/04 | 1,375 | 1,389 | 1,370 | 1,389 | 700 |
| 2024/09/03 | 1,394 | 1,400 | 1,371 | 1,400 | 1,600 |
| 2024/09/02 | 1,398 | 1,418 | 1,372 | 1,394 | 1,600 |
| 2024/08/30 | 1,387 | 1,400 | 1,370 | 1,370 | 2,300 |
| 2024/08/29 | 1,336 | 1,383 | 1,336 | 1,383 | 1,000 |
| 2024/08/28 | 1,335 | 1,336 | 1,325 | 1,336 | 500 |
| 2024/08/27 | 1,323 | 1,334 | 1,320 | 1,334 | 700 |
| 2024/08/26 | 1,295 | 1,318 | 1,295 | 1,310 | 5,100 |
| 2024/08/22 | 1,326 | 1,332 | 1,318 | 1,318 | 700 |
| 2024/08/21 | 1,310 | 1,310 | 1,300 | 1,305 | 400 |
| 2024/08/20 | 1,325 | 1,336 | 1,296 | 1,296 | 3,300 |
| 2024/08/19 | 1,325 | 1,325 | 1,322 | 1,322 | 200 |
| 2024/08/16 | 1,330 | 1,335 | 1,325 | 1,325 | 500 |
| 2024/08/15 | 1,288 | 1,318 | 1,288 | 1,318 | 400 |
| 2024/08/14 | 1,309 | 1,309 | 1,283 | 1,287 | 400 |
| 2024/08/13 | 1,270 | 1,360 | 1,270 | 1,339 | 3,100 |
| 2024/08/09 | 1,295 | 1,310 | 1,235 | 1,270 | 4,600 |
| 2024/08/08 | 1,311 | 1,368 | 1,311 | 1,368 | 600 |
| 2024/08/07 | 1,225 | 1,310 | 1,225 | 1,310 | 2,900 |
| 2024/08/06 | 1,227 | 1,235 | 1,180 | 1,235 | 12,900 |
| 2024/08/05 | 1,348 | 1,348 | 1,200 | 1,200 | 11,500 |
| 2024/08/02 | 1,390 | 1,390 | 1,280 | 1,348 | 4,700 |
| 2024/08/01 | 1,421 | 1,421 | 1,416 | 1,417 | 1,000 |
| 2024/07/31 | 1,436 | 1,436 | 1,420 | 1,420 | 1,500 |
| 2024/07/30 | 1,439 | 1,459 | 1,436 | 1,436 | 900 |
| 2024/07/29 | 1,487 | 1,487 | 1,437 | 1,439 | 2,500 |
| 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 |