日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 891 894 890 894 2,700
2006/12/28 894 894 889 890 3,600
2006/12/27 884 885 875 875 9,800
2006/12/26 842 880 842 880 10,100
2006/12/25 884 884 850 850 10,200
2006/12/22 884 888 884 884 6,100
2006/12/21 887 892 877 885 14,400
2006/12/20 890 890 879 888 17,300
2006/12/19 885 894 880 894 24,200
2006/12/18 886 890 878 885 16,700
2006/12/15 878 879 866 878 12,300
2006/12/14 877 878 867 877 9,700
2006/12/13 873 878 861 866 18,300
2006/12/12 847 866 845 866 34,100
2006/12/11 833 844 825 840 26,000
2006/12/08 825 825 818 824 8,900
2006/12/07 819 820 800 818 27,700
2006/12/06 820 820 799 799 7,400
2006/12/05 815 815 803 810 10,400
2006/12/04 799 810 793 800 12,600
2006/12/01 790 799 778 780 38,200
2006/11/30 798 805 770 780 55,800
2006/11/29 802 805 794 796 7,900
2006/11/28 809 809 795 802 7,200
2006/11/27 833 833 809 809 3,700
2006/11/24 780 805 780 804 2,800
2006/11/22 779 780 771 779 8,500
2006/11/21 779 780 771 772 17,000
2006/11/20 807 807 776 780 16,400
2006/11/17 824 824 811 813 2,300
2006/11/16 827 829 823 823 12,400
2006/11/15 837 837 821 829 2,600
2006/11/14 829 829 812 825 4,300
2006/11/13 845 845 815 828 15,700
2006/11/10 835 840 827 838 6,000
2006/11/09 820 833 820 832 19,300
2006/11/08 819 820 811 819 17,000
2006/11/07 820 822 819 819 23,600
2006/11/06 831 836 820 820 21,800
2006/11/02 820 825 817 820 11,400
2006/11/01 826 829 820 820 16,300
2006/10/31 840 840 828 830 14,500
2006/10/30 855 855 838 845 8,300
2006/10/27 857 857 850 855 1,500
2006/10/26 860 860 845 850 3,100
2006/10/25 859 865 859 860 3,900
2006/10/24 860 869 858 861 15,400
2006/10/23 848 865 838 860 6,600
2006/10/20 842 849 838 840 6,900
2006/10/19 840 840 835 838 11,800
2006/10/18 840 844 828 840 18,700
2006/10/17 839 850 835 845 9,300
2006/10/16 817 850 815 829 20,300
2006/10/13 801 840 801 810 14,000
2006/10/12 809 810 794 798 12,200
2006/10/11 835 838 815 820 37,700
2006/10/10 835 849 831 832 22,600
2006/10/06 880 880 826 836 53,900
2006/10/05 880 890 876 880 2,900
2006/10/04 880 880 877 880 4,500
2006/10/03 897 897 876 880 18,300
2006/10/02 885 900 880 887 14,300
2006/09/29 901 901 880 885 7,500
2006/09/28 907 907 906 906 1,400
2006/09/27 880 880 877 880 4,400
2006/09/26 890 890 872 880 6,000
2006/09/25 894 895 894 895 1,600
2006/09/22 870 892 870 891 1,800
2006/09/21 890 900 872 878 6,400
2006/09/20 894 900 880 899 12,500
2006/09/19 868 900 865 900 2,000
2006/09/15 872 873 861 869 6,400
2006/09/14 894 900 880 890 6,900
2006/09/13 920 920 899 899 10,800
2006/09/12 926 928 917 920 17,600
2006/09/11 937 947 928 928 12,400
2006/09/08 930 930 925 928 21,500
2006/09/07 935 940 935 939 3,300
2006/09/06 952 952 935 935 20,100
2006/09/05 960 970 949 956 12,100
2006/09/04 980 985 975 976 4,800
2006/09/01 980 985 970 985 5,000
2006/08/31 990 990 979 980 12,300
2006/08/30 999 999 987 991 4,600
2006/08/29 1,020 1,035 1,020 1,032 3,200
2006/08/28 1,058 1,068 1,021 1,060 13,100
2006/08/25 1,060 1,060 1,041 1,059 15,900
2006/08/24 1,060 1,079 1,060 1,061 13,700
2006/08/23 1,058 1,060 1,058 1,058 5,400
2006/08/22 1,069 1,069 1,055 1,058 16,000
2006/08/21 1,065 1,080 1,038 1,052 22,700
2006/08/18 940 995 940 995 14,200
2006/08/17 928 936 920 930 6,100
2006/08/16 932 935 918 928 16,200
2006/08/15 910 925 910 922 1,700
2006/08/14 889 900 885 900 14,600
2006/08/11 889 890 880 882 12,200
2006/08/10 874 874 846 858 6,200
2006/08/09 853 854 850 854 4,800
2006/08/08 850 889 850 889 800
2006/08/07 865 875 841 841 2,500
2006/08/04 871 871 862 862 2,600
2006/08/03 873 885 861 871 4,600
2006/08/02 865 885 850 873 2,300
2006/08/01 845 870 845 865 3,600
2006/07/31 835 850 835 850 2,000
2006/07/28 822 840 822 835 4,000
2006/07/27 840 840 820 830 9,000
2006/07/26 855 855 840 840 5,500
2006/07/25 855 867 855 865 4,000
2006/07/24 879 879 850 860 2,500
2006/07/21 880 880 850 880 5,000
2006/07/20 850 870 850 870 5,000
2006/07/19 840 840 840 840 4,500
2006/07/18 870 870 840 840 4,500
2006/07/14 900 900 870 900 29,500
2006/07/13 915 915 899 900 27,500
2006/07/12 950 950 920 920 8,500
2006/07/11 950 950 950 950 4,500
2006/07/10 960 960 940 950 6,000
2006/07/07 940 950 940 950 2,500
2006/07/06 930 930 922 930 5,500
2006/07/05 920 921 920 921 5,000
2006/07/04 920 925 920 925 6,500
2006/07/03 919 940 919 920 10,500
2006/06/30 912 916 910 911 7,500
2006/06/29 895 900 890 892 4,500
2006/06/28 900 910 883 885 4,000
2006/06/27 885 890 880 890 13,500
2006/06/26 885 900 885 885 6,500
2006/06/23 910 913 880 880 11,500
2006/06/22 940 940 921 928 8,000
2006/06/21 900 900 890 895 5,500
2006/06/20 890 900 871 886 12,500
2006/06/19 850 884 841 884 16,500
2006/06/16 835 867 824 840 26,500
2006/06/15 798 810 795 800 20,000
2006/06/14 800 800 770 780 36,500
2006/06/13 785 810 785 810 17,000
2006/06/12 794 800 780 782 51,500
2006/06/09 840 855 810 818 13,500
2006/06/08 896 896 865 865 7,500
2006/06/07 920 920 896 900 29,000
2006/06/06 911 930 901 930 8,500
2006/06/05 913 924 908 918 21,000
2006/06/02 939 939 900 913 15,000
2006/06/01 982 982 950 950 10,500
2006/05/31 1,002 1,002 985 985 7,500
2006/05/30 1,020 1,020 1,002 1,015 6,500
2006/05/29 1,029 1,029 1,020 1,020 2,500
2006/05/26 1,030 1,030 1,030 1,030 5,500
2006/05/25 1,030 1,030 1,030 1,030 500
2006/05/24 1,020 1,020 1,011 1,018 14,500
2006/05/23 1,044 1,045 1,002 1,011 5,500
2006/05/22 1,020 1,060 1,020 1,060 15,000
2006/05/19 999 1,006 997 1,005 3,500
2006/05/18 1,010 1,025 987 990 20,000
2006/05/17 1,030 1,030 1,010 1,025 12,000
2006/05/16 1,070 1,079 1,030 1,030 21,500
2006/05/15 1,100 1,130 1,090 1,130 13,500
2006/05/12 1,148 1,148 1,110 1,120 5,000
2006/05/11 1,161 1,161 1,150 1,150 8,500
2006/05/10 1,168 1,180 1,166 1,166 7,500
2006/05/09 1,190 1,190 1,166 1,166 2,500
2006/05/08 1,200 1,200 1,171 1,190 9,500
2006/05/02 1,198 1,200 1,197 1,200 14,500
2006/05/01 1,171 1,200 1,171 1,190 4,000
2006/04/28 1,200 1,210 1,200 1,210 4,500
2006/04/27 1,200 1,210 1,200 1,210 6,000
2006/04/26 1,158 1,209 1,158 1,209 14,000
2006/04/25 1,189 1,200 1,175 1,198 21,500
2006/04/24 1,143 1,182 1,121 1,174 37,500
2006/04/21 1,170 1,170 1,140 1,142 29,000
2006/04/20 1,231 1,231 1,154 1,170 60,500
2006/04/19 1,251 1,251 1,240 1,244 16,000
2006/04/18 1,255 1,268 1,250 1,250 18,000
2006/04/17 1,265 1,268 1,253 1,253 14,500
2006/04/14 1,265 1,265 1,250 1,265 8,000
2006/04/13 1,267 1,267 1,255 1,260 10,500
2006/04/12 1,245 1,260 1,240 1,260 14,000
2006/04/11 1,246 1,246 1,243 1,246 9,000
2006/04/10 1,257 1,257 1,240 1,240 24,000
2006/04/07 1,270 1,270 1,257 1,257 18,000
2006/04/06 1,250 1,270 1,248 1,270 20,000
2006/04/05 1,256 1,256 1,245 1,245 27,500
2006/04/04 1,247 1,254 1,238 1,254 29,000
2006/04/03 1,240 1,245 1,228 1,245 29,500
2006/03/31 1,214 1,238 1,214 1,228 42,000
2006/03/30 1,217 1,226 1,208 1,214 28,500
2006/03/29 1,223 1,225 1,217 1,217 30,000
2006/03/28 1,200 1,226 1,180 1,220 20,500
2006/03/27 1,248 1,249 1,240 1,249 21,000
2006/03/24 1,240 1,250 1,231 1,243 17,000
2006/03/23 1,245 1,254 1,245 1,250 47,000
2006/03/22 1,251 1,260 1,245 1,245 23,000
2006/03/20 1,242 1,260 1,240 1,260 25,500
2006/03/17 1,260 1,260 1,232 1,250 10,000
2006/03/16 1,260 1,278 1,250 1,260 17,500
2006/03/15 1,231 1,279 1,230 1,269 12,500
2006/03/14 1,210 1,220 1,206 1,206 22,000
2006/03/13 1,209 1,220 1,209 1,215 13,500
2006/03/10 1,202 1,219 1,200 1,204 13,500
2006/03/09 1,160 1,230 1,160 1,230 15,000
2006/03/08 1,201 1,201 1,150 1,160 18,000
2006/03/07 1,225 1,245 1,201 1,210 7,000
2006/03/06 1,250 1,250 1,230 1,250 24,500
2006/03/03 1,250 1,250 1,235 1,250 27,000
2006/03/02 1,269 1,269 1,250 1,250 16,000
2006/03/01 1,245 1,290 1,240 1,270 71,500
2006/02/28 1,280 1,297 1,250 1,250 60,000
2006/02/27 1,257 1,294 1,230 1,260 52,000
2006/02/24 1,190 1,200 1,190 1,200 25,000
2006/02/23 1,200 1,201 1,190 1,190 23,500
2006/02/22 1,220 1,220 1,186 1,200 48,000
2006/02/21 1,149 1,225 1,149 1,220 21,500
2006/02/20 1,135 1,188 1,131 1,150 34,500
2006/02/17 1,249 1,249 1,101 1,115 52,000
2006/02/16 1,302 1,302 1,235 1,250 64,000
2006/02/15 1,261 1,320 1,241 1,300 192,000
2006/02/14 1,530 1,561 1,502 1,541 40,500
2006/02/13 1,620 1,635 1,525 1,610 37,000
2006/02/10 1,650 1,650 1,501 1,648 38,000
2006/02/09 1,630 1,650 1,625 1,650 47,000
2006/02/08 1,628 1,630 1,610 1,628 48,000
2006/02/07 1,628 1,630 1,610 1,610 82,500
2006/02/06 1,620 1,635 1,615 1,628 35,000
2006/02/03 1,555 1,635 1,555 1,635 64,500
2006/02/02 1,540 1,560 1,530 1,555 82,000
2006/02/01 1,520 1,540 1,510 1,540 46,000
2006/01/31 1,537 1,537 1,521 1,537 27,000
2006/01/30 1,540 1,540 1,510 1,537 53,500
2006/01/27 1,489 1,500 1,480 1,498 35,500
2006/01/26 1,470 1,480 1,470 1,475 15,000
2006/01/25 1,480 1,480 1,440 1,450 9,500
2006/01/24 1,470 1,475 1,461 1,470 25,500
2006/01/23 1,401 1,460 1,401 1,460 21,500
2006/01/20 1,436 1,485 1,436 1,480 49,000
2006/01/19 1,340 1,450 1,340 1,421 36,500
2006/01/18 1,430 1,460 1,260 1,360 94,500
2006/01/17 1,460 1,500 1,400 1,400 78,000
2006/01/16 1,530 1,530 1,505 1,508 35,500
2006/01/13 1,525 1,529 1,512 1,529 38,500
2006/01/12 1,520 1,540 1,520 1,530 188,000
2006/01/11 1,477 1,520 1,468 1,520 73,500
2006/01/10 1,479 1,480 1,464 1,475 35,500
2006/01/06 1,464 1,470 1,460 1,470 23,000
2006/01/05 1,456 1,484 1,456 1,465 37,000
2006/01/04 1,485 1,485 1,450 1,451 24,500

このページの先頭へ