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 |
|---|---|---|---|---|---|
| 2003/12/29 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/12/26 | 306 | 306 | 306 | 306 | 1,000 |
| 2003/12/25 | 299 | 320 | 299 | 301 | 4,500 |
| 2003/12/24 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/12/22 | 310 | 320 | 300 | 320 | 4,000 |
| 2003/12/19 | 314 | 314 | 311 | 311 | 1,000 |
| 2003/12/17 | 325 | 325 | 325 | 325 | 500 |
| 2003/12/16 | 326 | 326 | 326 | 326 | 1,000 |
| 2003/12/15 | 328 | 328 | 328 | 328 | 1,500 |
| 2003/12/12 | 310 | 330 | 310 | 330 | 3,000 |
| 2003/12/10 | 306 | 306 | 305 | 305 | 2,500 |
| 2003/12/09 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/12/04 | 330 | 350 | 330 | 350 | 10,500 |
| 2003/12/03 | 320 | 321 | 320 | 320 | 7,000 |
| 2003/12/02 | 308 | 308 | 306 | 306 | 2,000 |
| 2003/12/01 | 292 | 292 | 292 | 292 | 1,000 |
| 2003/11/27 | 301 | 301 | 291 | 291 | 2,000 |
| 2003/11/26 | 315 | 315 | 315 | 315 | 500 |
| 2003/11/25 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/11/18 | 325 | 326 | 325 | 326 | 1,500 |
| 2003/11/14 | 349 | 349 | 349 | 349 | 1,000 |
| 2003/11/13 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/11/12 | 349 | 350 | 349 | 350 | 1,500 |
| 2003/11/11 | 349 | 349 | 349 | 349 | 1,500 |
| 2003/11/10 | 341 | 350 | 341 | 350 | 2,500 |
| 2003/10/29 | 340 | 340 | 340 | 340 | 500 |
| 2003/10/22 | 390 | 390 | 390 | 390 | 1,500 |
| 2003/10/21 | 372 | 372 | 352 | 352 | 1,000 |
| 2003/10/17 | 360 | 370 | 360 | 370 | 1,500 |
| 2003/10/15 | 350 | 350 | 350 | 350 | 1,500 |
| 2003/10/14 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/09/30 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/09/29 | 335 | 335 | 330 | 330 | 3,000 |
| 2003/09/25 | 335 | 335 | 335 | 335 | 500 |
| 2003/09/24 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/09/17 | 355 | 355 | 355 | 355 | 1,500 |
| 2003/09/16 | 355 | 355 | 355 | 355 | 1,500 |
| 2003/09/12 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/09/11 | 350 | 350 | 345 | 345 | 2,000 |
| 2003/09/10 | 350 | 350 | 350 | 350 | 2,500 |
| 2003/09/09 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/09/05 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/09/04 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/08/22 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/08/19 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/08/14 | 379 | 379 | 379 | 379 | 2,000 |
| 2003/08/13 | 379 | 379 | 379 | 379 | 1,500 |
| 2003/08/12 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/08/11 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/08/08 | 340 | 340 | 340 | 340 | 2,500 |
| 2003/08/01 | 357 | 357 | 357 | 357 | 500 |
| 2003/07/25 | 352 | 352 | 352 | 352 | 500 |
| 2003/07/24 | 351 | 351 | 351 | 351 | 500 |
| 2003/07/23 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/07/16 | 389 | 400 | 389 | 400 | 8,500 |
| 2003/07/15 | 381 | 395 | 381 | 390 | 4,500 |
| 2003/07/14 | 350 | 360 | 350 | 360 | 1,500 |
| 2003/07/11 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/07/10 | 340 | 340 | 340 | 340 | 500 |
| 2003/07/09 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/07/07 | 349 | 349 | 349 | 349 | 500 |
| 2003/07/03 | 350 | 370 | 350 | 360 | 16,500 |
| 2003/07/02 | 335 | 350 | 335 | 350 | 4,500 |
| 2003/07/01 | 320 | 335 | 320 | 335 | 5,500 |
| 2003/06/30 | 319 | 319 | 319 | 319 | 500 |
| 2003/06/27 | 300 | 310 | 300 | 310 | 5,000 |
| 2003/06/26 | 335 | 335 | 290 | 291 | 6,000 |
| 2003/06/25 | 288 | 338 | 288 | 338 | 3,500 |
| 2003/06/24 | 297 | 297 | 297 | 297 | 2,500 |
| 2003/06/23 | 287 | 287 | 287 | 287 | 500 |
| 2003/06/20 | 283 | 283 | 283 | 283 | 1,000 |
| 2003/06/19 | 292 | 292 | 292 | 292 | 500 |
| 2003/06/16 | 278 | 278 | 277 | 277 | 2,000 |
| 2003/06/12 | 278 | 278 | 278 | 278 | 500 |
| 2003/06/10 | 294 | 294 | 294 | 294 | 6,500 |
| 2003/06/09 | 294 | 294 | 294 | 294 | 1,000 |
| 2003/06/06 | 279 | 279 | 279 | 279 | 1,000 |
| 2003/06/05 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/05/30 | 272 | 272 | 272 | 272 | 2,000 |
| 2003/05/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/05/26 | 279 | 279 | 279 | 279 | 1,000 |
| 2003/05/23 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/05/22 | 290 | 290 | 270 | 270 | 3,500 |
| 2003/05/20 | 288 | 288 | 270 | 270 | 5,000 |
| 2003/05/19 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/05/16 | 288 | 288 | 288 | 288 | 500 |
| 2003/05/09 | 276 | 278 | 273 | 273 | 10,500 |
| 2003/04/28 | 255 | 255 | 255 | 255 | 500 |
| 2003/04/25 | 253 | 253 | 253 | 253 | 500 |
| 2003/04/24 | 278 | 278 | 278 | 278 | 500 |
| 2003/04/23 | 278 | 278 | 278 | 278 | 3,000 |
| 2003/04/22 | 279 | 279 | 278 | 278 | 8,500 |
| 2003/04/18 | 271 | 288 | 271 | 288 | 3,500 |
| 2003/04/17 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/04/16 | 290 | 290 | 290 | 290 | 500 |
| 2003/04/10 | 290 | 290 | 290 | 290 | 8,000 |
| 2003/04/09 | 280 | 290 | 280 | 290 | 2,500 |
| 2003/03/25 | 300 | 300 | 300 | 300 | 2,500 |
| 2003/03/24 | 275 | 285 | 275 | 285 | 1,000 |
| 2003/03/20 | 280 | 280 | 274 | 274 | 4,500 |
| 2003/03/17 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/03/11 | 287 | 287 | 287 | 287 | 4,000 |
| 2003/03/10 | 286 | 286 | 286 | 286 | 2,500 |
| 2003/03/05 | 271 | 271 | 271 | 271 | 1,500 |
| 2003/03/04 | 272 | 272 | 272 | 272 | 2,000 |
| 2003/02/25 | 272 | 272 | 272 | 272 | 500 |
| 2003/02/24 | 295 | 295 | 295 | 295 | 3,500 |
| 2003/02/21 | 299 | 299 | 297 | 297 | 2,500 |
| 2003/02/20 | 297 | 297 | 297 | 297 | 1,000 |
| 2003/02/19 | 294 | 294 | 294 | 294 | 500 |
| 2003/02/13 | 300 | 307 | 295 | 295 | 8,500 |
| 2003/02/03 | 297 | 297 | 297 | 297 | 1,000 |
| 2003/01/28 | 298 | 298 | 298 | 298 | 1,500 |
| 2003/01/24 | 298 | 298 | 298 | 298 | 1,500 |
| 2003/01/23 | 299 | 299 | 299 | 299 | 1,000 |
| 2003/01/22 | 300 | 300 | 299 | 299 | 4,000 |
| 2003/01/20 | 300 | 300 | 298 | 298 | 1,000 |
| 2003/01/17 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/01/16 | 288 | 288 | 288 | 288 | 6,500 |
| 2003/01/15 | 278 | 278 | 278 | 278 | 2,000 |