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 |
---|---|---|---|---|---|
2019/12/30 | 1,338 | 1,338 | 1,298 | 1,301 | 2,500 |
2019/12/27 | 1,351 | 1,385 | 1,335 | 1,353 | 4,800 |
2019/12/26 | 1,391 | 1,394 | 1,377 | 1,394 | 3,300 |
2019/12/25 | 1,389 | 1,390 | 1,357 | 1,377 | 4,100 |
2019/12/24 | 1,443 | 1,443 | 1,386 | 1,389 | 7,200 |
2019/12/23 | 1,428 | 1,472 | 1,391 | 1,401 | 16,700 |
2019/12/20 | 1,349 | 1,449 | 1,349 | 1,405 | 23,900 |
2019/12/19 | 1,345 | 1,350 | 1,336 | 1,342 | 4,400 |
2019/12/18 | 1,334 | 1,344 | 1,334 | 1,344 | 4,300 |
2019/12/17 | 1,326 | 1,336 | 1,317 | 1,333 | 1,600 |
2019/12/16 | 1,313 | 1,348 | 1,313 | 1,340 | 2,100 |
2019/12/13 | 1,349 | 1,349 | 1,302 | 1,310 | 7,800 |
2019/12/12 | 1,365 | 1,365 | 1,330 | 1,330 | 5,000 |
2019/12/11 | 1,400 | 1,420 | 1,320 | 1,335 | 16,600 |
2019/12/10 | 1,477 | 1,557 | 1,350 | 1,394 | 71,200 |
2019/12/09 | 1,268 | 1,297 | 1,260 | 1,297 | 12,000 |
2019/12/06 | 1,249 | 1,280 | 1,229 | 1,254 | 4,600 |
2019/12/05 | 1,230 | 1,238 | 1,230 | 1,237 | 2,600 |
2019/12/04 | 1,222 | 1,230 | 1,220 | 1,223 | 2,500 |
2019/12/03 | 1,230 | 1,240 | 1,230 | 1,230 | 1,100 |
2019/12/02 | 1,225 | 1,237 | 1,219 | 1,230 | 2,100 |
2019/11/29 | 1,245 | 1,245 | 1,206 | 1,216 | 3,300 |
2019/11/28 | 1,239 | 1,250 | 1,224 | 1,245 | 4,300 |
2019/11/27 | 1,229 | 1,239 | 1,192 | 1,239 | 10,700 |
2019/11/26 | 1,210 | 1,216 | 1,207 | 1,216 | 3,800 |
2019/11/25 | 1,175 | 1,212 | 1,175 | 1,210 | 5,000 |
2019/11/22 | 1,173 | 1,175 | 1,173 | 1,175 | 800 |
2019/11/21 | 1,162 | 1,170 | 1,162 | 1,168 | 2,100 |
2019/11/20 | 1,161 | 1,169 | 1,161 | 1,169 | 1,500 |
2019/11/19 | 1,167 | 1,167 | 1,156 | 1,156 | 300 |
2019/11/18 | 1,184 | 1,184 | 1,169 | 1,169 | 700 |
2019/11/15 | 1,200 | 1,200 | 1,160 | 1,183 | 2,500 |
2019/11/14 | 1,169 | 1,192 | 1,169 | 1,187 | 3,100 |
2019/11/13 | 1,176 | 1,176 | 1,156 | 1,169 | 1,100 |
2019/11/12 | 1,152 | 1,155 | 1,150 | 1,150 | 700 |
2019/11/11 | 1,140 | 1,152 | 1,140 | 1,152 | 1,600 |
2019/11/08 | 1,165 | 1,165 | 1,143 | 1,150 | 1,000 |
2019/11/07 | 1,160 | 1,160 | 1,160 | 1,160 | 400 |
2019/11/06 | 1,134 | 1,161 | 1,134 | 1,158 | 1,000 |
2019/11/05 | 1,147 | 1,155 | 1,134 | 1,134 | 2,300 |
2019/11/01 | 1,133 | 1,133 | 1,129 | 1,130 | 1,600 |
2019/10/31 | 1,130 | 1,133 | 1,129 | 1,133 | 900 |
2019/10/30 | 1,125 | 1,125 | 1,117 | 1,122 | 1,100 |
2019/10/29 | 1,120 | 1,120 | 1,117 | 1,117 | 300 |
2019/10/28 | 1,100 | 1,124 | 1,100 | 1,118 | 2,500 |
2019/10/25 | 1,095 | 1,095 | 1,095 | 1,095 | 500 |
2019/10/24 | 1,100 | 1,100 | 1,089 | 1,095 | 2,500 |
2019/10/23 | 1,086 | 1,105 | 1,086 | 1,091 | 2,100 |
2019/10/21 | 1,082 | 1,086 | 1,082 | 1,086 | 200 |
2019/10/18 | 1,090 | 1,090 | 1,073 | 1,077 | 3,000 |
2019/10/17 | 1,089 | 1,089 | 1,080 | 1,080 | 500 |
2019/10/16 | 1,080 | 1,086 | 1,080 | 1,081 | 500 |
2019/10/15 | 1,079 | 1,089 | 1,061 | 1,080 | 3,500 |
2019/10/11 | 1,075 | 1,089 | 1,056 | 1,079 | 4,000 |
2019/10/10 | 1,060 | 1,060 | 1,056 | 1,056 | 1,500 |
2019/10/09 | 1,027 | 1,039 | 1,027 | 1,039 | 2,900 |
2019/10/08 | 1,059 | 1,059 | 1,057 | 1,057 | 1,600 |
2019/10/07 | 1,059 | 1,069 | 1,059 | 1,059 | 600 |
2019/10/04 | 1,073 | 1,073 | 1,051 | 1,059 | 400 |
2019/10/03 | 1,068 | 1,068 | 1,043 | 1,043 | 800 |
2019/10/02 | 1,028 | 1,073 | 1,028 | 1,065 | 1,100 |
2019/10/01 | 1,058 | 1,058 | 1,058 | 1,058 | 100 |
2019/09/30 | 1,085 | 1,085 | 1,045 | 1,055 | 900 |
2019/09/27 | 1,023 | 1,056 | 1,023 | 1,055 | 4,500 |
2019/09/26 | 1,026 | 1,032 | 1,026 | 1,030 | 700 |
2019/09/25 | 1,047 | 1,047 | 1,025 | 1,025 | 700 |
2019/09/24 | 1,047 | 1,047 | 1,044 | 1,047 | 1,900 |
2019/09/20 | 1,030 | 1,047 | 1,030 | 1,047 | 1,100 |
2019/09/19 | 1,013 | 1,019 | 1,013 | 1,019 | 400 |
2019/09/18 | 1,019 | 1,019 | 1,009 | 1,009 | 1,400 |
2019/09/13 | 1,010 | 1,010 | 1,006 | 1,006 | 900 |
2019/09/12 | 1,000 | 1,008 | 1,000 | 1,008 | 1,000 |
2019/09/11 | 999 | 999 | 999 | 999 | 500 |
2019/09/10 | 993 | 993 | 993 | 993 | 100 |
2019/09/09 | 990 | 990 | 990 | 990 | 100 |
2019/09/05 | 990 | 996 | 977 | 977 | 800 |
2019/09/04 | 973 | 975 | 973 | 975 | 600 |
2019/09/03 | 980 | 980 | 980 | 980 | 1,800 |
2019/09/02 | 972 | 972 | 972 | 972 | 1,800 |
2019/08/30 | 975 | 980 | 975 | 976 | 800 |
2019/08/29 | 980 | 980 | 964 | 964 | 1,400 |
2019/08/28 | 995 | 995 | 995 | 995 | 200 |
2019/08/27 | 995 | 995 | 995 | 995 | 200 |
2019/08/26 | 996 | 996 | 994 | 995 | 700 |
2019/08/23 | 980 | 980 | 980 | 980 | 200 |
2019/08/22 | 981 | 981 | 981 | 981 | 100 |
2019/08/21 | 981 | 981 | 981 | 981 | 400 |
2019/08/20 | 981 | 981 | 981 | 981 | 500 |
2019/08/19 | 981 | 981 | 981 | 981 | 600 |
2019/08/16 | 980 | 980 | 980 | 980 | 500 |
2019/08/15 | 988 | 988 | 980 | 980 | 700 |
2019/08/14 | 999 | 999 | 999 | 999 | 100 |
2019/08/13 | 981 | 988 | 966 | 988 | 400 |
2019/08/09 | 988 | 988 | 988 | 988 | 100 |
2019/08/08 | 988 | 988 | 988 | 988 | 200 |
2019/08/07 | 994 | 995 | 981 | 981 | 700 |
2019/08/06 | 980 | 990 | 965 | 990 | 1,100 |
2019/08/05 | 1,030 | 1,030 | 982 | 990 | 1,400 |
2019/08/02 | 1,029 | 1,029 | 1,026 | 1,026 | 500 |
2019/08/01 | 1,013 | 1,029 | 1,013 | 1,029 | 300 |
2019/07/31 | 1,022 | 1,040 | 1,013 | 1,040 | 1,400 |
2019/07/30 | 1,037 | 1,037 | 1,037 | 1,037 | 100 |
2019/07/29 | 1,013 | 1,014 | 1,012 | 1,014 | 1,200 |
2019/07/24 | 1,020 | 1,025 | 1,020 | 1,025 | 300 |
2019/07/23 | 1,009 | 1,009 | 1,009 | 1,009 | 500 |
2019/07/22 | 1,009 | 1,009 | 1,009 | 1,009 | 300 |
2019/07/18 | 1,012 | 1,012 | 1,006 | 1,011 | 300 |
2019/07/17 | 1,030 | 1,050 | 1,001 | 1,023 | 1,400 |
2019/07/16 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
2019/07/11 | 1,040 | 1,050 | 1,040 | 1,050 | 600 |
2019/07/08 | 1,049 | 1,070 | 1,049 | 1,070 | 300 |
2019/07/05 | 1,078 | 1,078 | 1,078 | 1,078 | 100 |
2019/07/04 | 1,078 | 1,078 | 1,078 | 1,078 | 500 |
2019/07/02 | 1,050 | 1,050 | 1,045 | 1,045 | 500 |
2019/07/01 | 1,046 | 1,050 | 1,046 | 1,050 | 400 |
2019/06/28 | 1,040 | 1,046 | 1,033 | 1,046 | 400 |
2019/06/27 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
2019/06/26 | 1,038 | 1,038 | 1,029 | 1,029 | 1,100 |
2019/06/25 | 1,019 | 1,038 | 1,019 | 1,038 | 700 |
2019/06/24 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
2019/06/21 | 1,020 | 1,020 | 1,020 | 1,020 | 700 |
2019/06/20 | 1,006 | 1,040 | 1,006 | 1,018 | 2,400 |
2019/06/19 | 1,002 | 1,004 | 962 | 991 | 4,700 |
2019/06/18 | 983 | 1,019 | 980 | 1,019 | 400 |
2019/06/17 | 980 | 980 | 969 | 969 | 300 |
2019/06/14 | 985 | 986 | 980 | 984 | 1,600 |
2019/06/12 | 977 | 984 | 966 | 984 | 2,400 |
2019/06/11 | 988 | 988 | 988 | 988 | 100 |
2019/06/10 | 970 | 976 | 970 | 976 | 300 |
2019/06/07 | 975 | 985 | 972 | 972 | 400 |
2019/06/04 | 1,000 | 1,005 | 1,000 | 1,005 | 1,200 |
2019/06/03 | 1,000 | 1,000 | 961 | 964 | 1,800 |
2019/05/30 | 1,001 | 1,001 | 1,000 | 1,000 | 400 |
2019/05/29 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
2019/05/28 | 1,020 | 1,022 | 1,020 | 1,022 | 400 |
2019/05/27 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2019/05/23 | 1,012 | 1,012 | 1,010 | 1,010 | 200 |
2019/05/21 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2019/05/20 | 1,001 | 1,010 | 1,001 | 1,010 | 700 |
2019/05/17 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
2019/05/16 | 1,030 | 1,030 | 1,003 | 1,010 | 1,300 |
2019/05/15 | 1,032 | 1,049 | 1,032 | 1,032 | 300 |
2019/05/14 | 1,062 | 1,062 | 1,062 | 1,062 | 100 |
2019/05/13 | 1,080 | 1,080 | 1,032 | 1,032 | 400 |
2019/05/10 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
2019/05/09 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2019/05/08 | 1,071 | 1,072 | 1,035 | 1,060 | 2,400 |
2019/05/07 | 1,119 | 1,119 | 1,119 | 1,119 | 1,100 |
2019/04/26 | 1,065 | 1,099 | 1,065 | 1,099 | 300 |
2019/04/25 | 1,065 | 1,065 | 1,065 | 1,065 | 100 |
2019/04/24 | 1,066 | 1,066 | 1,065 | 1,065 | 200 |
2019/04/22 | 1,073 | 1,073 | 1,065 | 1,065 | 1,300 |
2019/04/19 | 1,079 | 1,100 | 1,075 | 1,075 | 600 |
2019/04/18 | 1,073 | 1,073 | 1,073 | 1,073 | 200 |
2019/04/17 | 1,073 | 1,073 | 1,073 | 1,073 | 100 |
2019/04/16 | 1,077 | 1,077 | 1,073 | 1,073 | 200 |
2019/04/15 | 1,087 | 1,117 | 1,070 | 1,070 | 600 |
2019/04/12 | 1,070 | 1,072 | 1,070 | 1,072 | 200 |
2019/04/11 | 1,070 | 1,070 | 1,067 | 1,067 | 1,300 |
2019/04/10 | 1,084 | 1,084 | 1,084 | 1,084 | 100 |
2019/04/09 | 1,116 | 1,116 | 1,114 | 1,114 | 500 |
2019/04/08 | 1,150 | 1,150 | 1,117 | 1,117 | 2,000 |
2019/04/05 | 1,099 | 1,099 | 1,099 | 1,099 | 300 |
2019/04/04 | 1,080 | 1,093 | 1,076 | 1,076 | 700 |
2019/04/03 | 1,095 | 1,099 | 1,085 | 1,085 | 600 |
2019/04/02 | 1,080 | 1,100 | 1,080 | 1,095 | 1,200 |
2019/04/01 | 1,075 | 1,105 | 1,070 | 1,077 | 8,800 |
2019/03/29 | 1,071 | 1,071 | 1,071 | 1,071 | 500 |
2019/03/28 | 1,071 | 1,071 | 1,070 | 1,070 | 300 |
2019/03/27 | 1,080 | 1,087 | 1,070 | 1,070 | 3,200 |
2019/03/26 | 1,080 | 1,107 | 1,080 | 1,080 | 600 |
2019/03/25 | 1,063 | 1,088 | 1,063 | 1,080 | 1,000 |
2019/03/22 | 1,065 | 1,065 | 1,058 | 1,059 | 400 |
2019/03/20 | 1,100 | 1,100 | 1,095 | 1,095 | 300 |
2019/03/19 | 1,108 | 1,108 | 1,095 | 1,095 | 600 |
2019/03/18 | 1,108 | 1,108 | 1,106 | 1,106 | 700 |
2019/03/15 | 1,071 | 1,071 | 1,071 | 1,071 | 400 |
2019/03/14 | 1,100 | 1,105 | 1,061 | 1,071 | 2,300 |
2019/03/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,400 |
2019/03/12 | 1,060 | 1,090 | 1,060 | 1,085 | 2,700 |
2019/03/11 | 1,058 | 1,058 | 1,028 | 1,057 | 1,900 |
2019/03/08 | 1,037 | 1,060 | 1,014 | 1,060 | 3,900 |
2019/03/07 | 1,050 | 1,050 | 1,044 | 1,047 | 2,100 |
2019/03/04 | 1,020 | 1,042 | 1,020 | 1,039 | 700 |
2019/03/01 | 1,025 | 1,040 | 1,010 | 1,020 | 3,000 |
2019/02/28 | 1,022 | 1,036 | 1,007 | 1,007 | 1,100 |
2019/02/27 | 1,019 | 1,020 | 1,019 | 1,020 | 300 |
2019/02/26 | 1,000 | 1,018 | 1,000 | 1,018 | 1,100 |
2019/02/25 | 1,030 | 1,030 | 1,000 | 1,024 | 3,800 |
2019/02/21 | 1,030 | 1,030 | 1,030 | 1,030 | 300 |
2019/02/20 | 1,021 | 1,021 | 1,011 | 1,020 | 400 |
2019/02/19 | 1,030 | 1,030 | 1,000 | 1,021 | 1,200 |
2019/02/18 | 1,040 | 1,040 | 1,020 | 1,038 | 1,500 |
2019/02/15 | 1,040 | 1,040 | 1,010 | 1,010 | 1,200 |
2019/02/14 | 1,022 | 1,044 | 1,022 | 1,044 | 500 |
2019/02/13 | 1,050 | 1,070 | 984 | 1,011 | 5,100 |
2019/02/12 | 1,018 | 1,045 | 1,017 | 1,045 | 2,500 |
2019/02/08 | 1,011 | 1,011 | 965 | 989 | 2,500 |
2019/02/07 | 1,016 | 1,025 | 1,010 | 1,025 | 1,800 |
2019/02/05 | 1,009 | 1,027 | 1,009 | 1,027 | 400 |
2019/02/04 | 1,029 | 1,029 | 1,028 | 1,028 | 200 |
2019/01/31 | 1,003 | 1,022 | 1,003 | 1,022 | 200 |
2019/01/29 | 1,048 | 1,048 | 1,000 | 1,000 | 1,200 |
2019/01/28 | 971 | 1,049 | 971 | 1,049 | 5,300 |
2019/01/25 | 960 | 965 | 950 | 965 | 2,300 |
2019/01/24 | 973 | 988 | 960 | 960 | 1,400 |
2019/01/23 | 990 | 990 | 975 | 988 | 1,500 |
2019/01/22 | 990 | 990 | 965 | 990 | 1,800 |
2019/01/21 | 971 | 990 | 970 | 990 | 4,400 |
2019/01/18 | 981 | 987 | 969 | 969 | 11,300 |
2019/01/17 | 932 | 957 | 930 | 951 | 8,500 |
2019/01/16 | 920 | 923 | 918 | 918 | 800 |
2019/01/15 | 912 | 921 | 912 | 921 | 800 |
2019/01/11 | 911 | 914 | 911 | 912 | 600 |
2019/01/10 | 915 | 915 | 910 | 911 | 900 |
2019/01/09 | 919 | 934 | 905 | 914 | 1,500 |
2019/01/08 | 919 | 920 | 905 | 916 | 1,100 |
2019/01/07 | 909 | 924 | 902 | 924 | 3,200 |
2019/01/04 | 905 | 910 | 901 | 902 | 2,300 |