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 |
---|---|---|---|---|---|
2022/12/30 | 1,035 | 1,080 | 1,035 | 1,050 | 700 |
2022/12/29 | 1,025 | 1,043 | 1,025 | 1,025 | 900 |
2022/12/28 | 1,100 | 1,122 | 1,100 | 1,110 | 1,000 |
2022/12/27 | 1,080 | 1,100 | 1,060 | 1,100 | 1,100 |
2022/12/26 | 1,100 | 1,100 | 1,070 | 1,070 | 2,700 |
2022/12/23 | 1,100 | 1,100 | 1,055 | 1,100 | 2,000 |
2022/12/22 | 1,053 | 1,122 | 1,022 | 1,111 | 5,000 |
2022/12/21 | 990 | 1,130 | 990 | 1,053 | 9,900 |
2022/12/20 | 1,019 | 1,025 | 990 | 1,020 | 3,100 |
2022/12/19 | 960 | 1,010 | 960 | 1,010 | 7,400 |
2022/12/16 | 955 | 960 | 952 | 960 | 1,700 |
2022/12/14 | 952 | 952 | 950 | 950 | 400 |
2022/12/13 | 930 | 955 | 920 | 940 | 2,300 |
2022/12/09 | 929 | 930 | 929 | 930 | 700 |
2022/12/05 | 919 | 919 | 916 | 916 | 200 |
2022/12/02 | 920 | 920 | 907 | 907 | 200 |
2022/12/01 | 905 | 905 | 905 | 905 | 200 |
2022/11/29 | 908 | 908 | 908 | 908 | 300 |
2022/11/28 | 906 | 908 | 906 | 908 | 500 |
2022/11/25 | 916 | 920 | 916 | 920 | 600 |
2022/11/21 | 916 | 916 | 916 | 916 | 100 |
2022/11/18 | 901 | 901 | 901 | 901 | 500 |
2022/11/17 | 917 | 917 | 895 | 901 | 1,400 |
2022/11/15 | 920 | 920 | 920 | 920 | 200 |
2022/11/11 | 930 | 930 | 915 | 920 | 1,500 |
2022/11/10 | 968 | 968 | 953 | 953 | 900 |
2022/11/09 | 947 | 948 | 925 | 925 | 900 |
2022/11/04 | 931 | 932 | 931 | 932 | 300 |
2022/11/02 | 971 | 971 | 941 | 946 | 600 |
2022/11/01 | 950 | 950 | 941 | 941 | 200 |
2022/10/27 | 969 | 969 | 969 | 969 | 300 |
2022/10/26 | 937 | 950 | 937 | 939 | 600 |
2022/10/25 | 937 | 937 | 936 | 936 | 200 |
2022/10/21 | 935 | 935 | 935 | 935 | 900 |
2022/10/20 | 952 | 952 | 940 | 940 | 1,300 |
2022/10/19 | 952 | 959 | 952 | 959 | 300 |
2022/10/18 | 962 | 962 | 962 | 962 | 100 |
2022/10/17 | 964 | 979 | 964 | 979 | 300 |
2022/10/13 | 971 | 971 | 943 | 949 | 2,400 |
2022/10/12 | 985 | 985 | 985 | 985 | 200 |
2022/10/11 | 988 | 988 | 988 | 988 | 100 |
2022/10/07 | 985 | 985 | 983 | 983 | 400 |
2022/10/06 | 1,010 | 1,025 | 1,000 | 1,000 | 900 |
2022/10/05 | 1,009 | 1,009 | 1,009 | 1,009 | 200 |
2022/10/04 | 990 | 1,000 | 990 | 1,000 | 600 |
2022/10/03 | 1,005 | 1,005 | 984 | 984 | 1,600 |
2022/09/30 | 1,028 | 1,028 | 1,009 | 1,018 | 700 |
2022/09/29 | 1,084 | 1,084 | 1,004 | 1,030 | 2,400 |
2022/09/28 | 1,050 | 1,100 | 1,020 | 1,032 | 8,000 |
2022/09/27 | 980 | 1,060 | 980 | 1,020 | 7,900 |
2022/09/26 | 980 | 990 | 965 | 979 | 2,800 |
2022/09/22 | 965 | 965 | 965 | 965 | 600 |
2022/09/21 | 977 | 1,050 | 965 | 965 | 9,400 |
2022/09/20 | 978 | 997 | 960 | 962 | 2,200 |
2022/09/16 | 959 | 979 | 959 | 978 | 2,200 |
2022/09/15 | 979 | 985 | 964 | 974 | 2,400 |
2022/09/14 | 950 | 981 | 950 | 979 | 4,100 |
2022/09/13 | 963 | 963 | 950 | 950 | 1,600 |
2022/09/12 | 962 | 977 | 962 | 965 | 2,500 |
2022/09/09 | 994 | 994 | 957 | 957 | 2,000 |
2022/09/08 | 951 | 980 | 950 | 971 | 3,400 |
2022/09/07 | 950 | 1,005 | 933 | 957 | 10,900 |
2022/09/06 | 946 | 946 | 946 | 946 | 100 |
2022/09/05 | 942 | 953 | 932 | 946 | 3,200 |
2022/09/02 | 962 | 973 | 945 | 945 | 5,100 |
2022/09/01 | 1,017 | 1,044 | 962 | 962 | 16,300 |
2022/08/31 | 1,030 | 1,300 | 1,030 | 1,077 | 69,300 |
2022/08/30 | 987 | 1,047 | 972 | 1,000 | 6,200 |
2022/08/29 | 962 | 1,026 | 962 | 987 | 2,800 |
2022/08/26 | 955 | 962 | 945 | 962 | 600 |
2022/08/25 | 963 | 963 | 945 | 960 | 2,600 |
2022/08/24 | 929 | 960 | 910 | 960 | 5,300 |
2022/08/23 | 923 | 955 | 921 | 942 | 1,800 |
2022/08/22 | 940 | 941 | 920 | 923 | 2,600 |
2022/08/19 | 957 | 989 | 908 | 940 | 12,700 |
2022/08/18 | 911 | 1,089 | 911 | 964 | 31,600 |
2022/08/17 | 916 | 939 | 915 | 939 | 1,700 |
2022/08/16 | 895 | 900 | 885 | 894 | 1,000 |
2022/08/15 | 874 | 886 | 874 | 886 | 800 |
2022/08/12 | 881 | 881 | 875 | 875 | 1,600 |
2022/08/10 | 900 | 900 | 900 | 900 | 100 |
2022/08/09 | 900 | 900 | 885 | 900 | 600 |
2022/08/08 | 900 | 900 | 900 | 900 | 200 |
2022/08/03 | 922 | 922 | 919 | 922 | 2,600 |
2022/08/02 | 910 | 910 | 910 | 910 | 300 |
2022/08/01 | 897 | 923 | 897 | 922 | 3,600 |
2022/07/28 | 897 | 897 | 897 | 897 | 100 |
2022/07/27 | 895 | 910 | 895 | 910 | 800 |
2022/07/26 | 906 | 912 | 906 | 910 | 1,900 |
2022/07/25 | 905 | 906 | 905 | 906 | 800 |
2022/07/22 | 883 | 905 | 883 | 905 | 800 |
2022/07/21 | 885 | 885 | 878 | 878 | 700 |
2022/07/20 | 881 | 881 | 880 | 880 | 400 |
2022/07/15 | 881 | 884 | 881 | 884 | 900 |
2022/07/14 | 881 | 896 | 881 | 896 | 700 |
2022/07/12 | 884 | 884 | 881 | 881 | 300 |
2022/07/11 | 884 | 884 | 884 | 884 | 200 |
2022/07/08 | 899 | 899 | 899 | 899 | 200 |
2022/07/05 | 905 | 908 | 900 | 900 | 600 |
2022/07/04 | 917 | 917 | 905 | 905 | 1,400 |
2022/06/29 | 917 | 917 | 917 | 917 | 400 |
2022/06/28 | 902 | 902 | 902 | 902 | 200 |
2022/06/27 | 900 | 902 | 900 | 902 | 1,600 |
2022/06/24 | 885 | 899 | 885 | 899 | 1,100 |
2022/06/23 | 871 | 871 | 871 | 871 | 300 |
2022/06/22 | 870 | 870 | 870 | 870 | 100 |
2022/06/20 | 866 | 866 | 866 | 866 | 1,600 |
2022/06/17 | 888 | 888 | 866 | 866 | 1,700 |
2022/06/16 | 891 | 891 | 891 | 891 | 100 |
2022/06/15 | 890 | 899 | 890 | 891 | 900 |
2022/06/14 | 898 | 900 | 890 | 900 | 800 |
2022/06/10 | 918 | 918 | 909 | 910 | 600 |
2022/06/09 | 903 | 903 | 903 | 903 | 100 |
2022/06/08 | 917 | 917 | 901 | 901 | 800 |
2022/06/07 | 905 | 905 | 902 | 902 | 300 |
2022/06/06 | 893 | 908 | 893 | 908 | 900 |
2022/06/03 | 904 | 919 | 904 | 908 | 1,100 |
2022/05/31 | 904 | 904 | 904 | 904 | 200 |
2022/05/30 | 904 | 904 | 904 | 904 | 300 |
2022/05/27 | 920 | 920 | 904 | 904 | 1,000 |
2022/05/26 | 890 | 890 | 890 | 890 | 200 |
2022/05/23 | 885 | 885 | 885 | 885 | 100 |
2022/05/20 | 875 | 875 | 870 | 870 | 1,600 |
2022/05/19 | 899 | 899 | 875 | 875 | 2,100 |
2022/05/17 | 899 | 899 | 899 | 899 | 100 |
2022/05/16 | 870 | 899 | 870 | 899 | 300 |
2022/05/13 | 900 | 900 | 900 | 900 | 100 |
2022/05/12 | 900 | 900 | 900 | 900 | 200 |
2022/05/10 | 900 | 900 | 900 | 900 | 300 |
2022/05/09 | 909 | 909 | 900 | 900 | 200 |
2022/05/06 | 930 | 930 | 910 | 924 | 900 |
2022/05/02 | 919 | 920 | 917 | 920 | 1,000 |
2022/04/28 | 921 | 921 | 914 | 914 | 700 |
2022/04/27 | 896 | 915 | 896 | 914 | 3,600 |
2022/04/26 | 884 | 884 | 884 | 884 | 200 |
2022/04/25 | 884 | 884 | 884 | 884 | 200 |
2022/04/22 | 885 | 885 | 884 | 884 | 500 |
2022/04/21 | 882 | 885 | 882 | 885 | 500 |
2022/04/20 | 894 | 894 | 894 | 894 | 100 |
2022/04/19 | 906 | 907 | 889 | 889 | 1,600 |
2022/04/18 | 897 | 897 | 897 | 897 | 1,400 |
2022/04/14 | 898 | 898 | 880 | 897 | 3,300 |
2022/04/12 | 885 | 898 | 883 | 883 | 1,100 |
2022/04/11 | 886 | 901 | 883 | 901 | 1,000 |
2022/04/08 | 901 | 901 | 901 | 901 | 200 |
2022/04/07 | 904 | 904 | 900 | 901 | 600 |
2022/04/05 | 939 | 940 | 934 | 934 | 1,200 |
2022/04/04 | 937 | 937 | 937 | 937 | 100 |
2022/04/01 | 937 | 937 | 937 | 937 | 100 |
2022/03/29 | 938 | 938 | 938 | 938 | 800 |
2022/03/28 | 940 | 940 | 940 | 940 | 100 |
2022/03/25 | 940 | 940 | 934 | 934 | 2,100 |
2022/03/24 | 940 | 940 | 940 | 940 | 200 |
2022/03/23 | 938 | 940 | 925 | 940 | 900 |
2022/03/22 | 936 | 936 | 933 | 933 | 600 |
2022/03/18 | 903 | 945 | 903 | 933 | 4,100 |
2022/03/17 | 897 | 899 | 877 | 877 | 300 |
2022/03/16 | 892 | 916 | 876 | 897 | 3,900 |
2022/03/15 | 833 | 862 | 833 | 862 | 1,000 |
2022/03/14 | 813 | 848 | 813 | 848 | 1,000 |
2022/03/11 | 860 | 860 | 818 | 818 | 1,200 |
2022/03/10 | 841 | 875 | 841 | 867 | 1,900 |
2022/03/09 | 824 | 839 | 810 | 839 | 6,400 |
2022/03/08 | 886 | 886 | 824 | 824 | 4,400 |
2022/03/07 | 893 | 893 | 893 | 893 | 400 |
2022/03/04 | 904 | 904 | 894 | 903 | 800 |
2022/03/03 | 900 | 900 | 894 | 894 | 200 |
2022/03/02 | 907 | 907 | 900 | 900 | 1,100 |
2022/03/01 | 901 | 904 | 889 | 904 | 2,200 |
2022/02/28 | 885 | 891 | 885 | 891 | 600 |
2022/02/25 | 895 | 899 | 872 | 886 | 7,200 |
2022/02/24 | 903 | 904 | 892 | 893 | 3,200 |
2022/02/22 | 903 | 924 | 903 | 903 | 2,200 |
2022/02/21 | 920 | 920 | 906 | 907 | 7,400 |
2022/02/18 | 926 | 935 | 920 | 921 | 5,000 |
2022/02/17 | 936 | 936 | 935 | 935 | 200 |
2022/02/16 | 940 | 940 | 935 | 935 | 700 |
2022/02/15 | 944 | 944 | 930 | 931 | 2,500 |
2022/02/14 | 935 | 949 | 935 | 945 | 900 |
2022/02/10 | 931 | 960 | 925 | 954 | 14,100 |
2022/02/09 | 965 | 979 | 965 | 976 | 2,100 |
2022/02/08 | 985 | 985 | 965 | 965 | 1,600 |
2022/02/07 | 978 | 979 | 975 | 976 | 500 |
2022/02/04 | 971 | 985 | 971 | 985 | 2,000 |
2022/02/03 | 981 | 981 | 970 | 980 | 900 |
2022/02/02 | 981 | 985 | 980 | 981 | 1,400 |
2022/02/01 | 972 | 972 | 961 | 968 | 1,400 |
2022/01/31 | 962 | 972 | 962 | 972 | 900 |
2022/01/28 | 963 | 963 | 963 | 963 | 300 |
2022/01/27 | 976 | 976 | 962 | 963 | 3,600 |
2022/01/26 | 976 | 984 | 975 | 984 | 1,000 |
2022/01/25 | 987 | 987 | 976 | 976 | 2,000 |
2022/01/24 | 979 | 988 | 975 | 988 | 2,100 |
2022/01/21 | 980 | 996 | 977 | 996 | 4,700 |
2022/01/20 | 1,030 | 1,086 | 995 | 995 | 21,600 |
2022/01/19 | 975 | 989 | 971 | 974 | 7,200 |
2022/01/18 | 1,000 | 1,000 | 971 | 990 | 6,700 |
2022/01/17 | 985 | 1,000 | 981 | 996 | 2,600 |
2022/01/14 | 995 | 995 | 983 | 983 | 1,800 |
2022/01/13 | 1,000 | 1,000 | 997 | 997 | 900 |
2022/01/12 | 996 | 1,009 | 992 | 1,009 | 2,400 |
2022/01/11 | 990 | 999 | 990 | 999 | 900 |
2022/01/07 | 1,009 | 1,010 | 978 | 998 | 5,900 |
2022/01/06 | 1,005 | 1,011 | 990 | 999 | 5,900 |
2022/01/05 | 975 | 1,038 | 974 | 1,014 | 45,400 |
2022/01/04 | 1,124 | 1,124 | 1,124 | 1,124 | 39,800 |