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
2007/12/28 893 895 889 893 4,300
2007/12/27 900 905 893 900 21,000
2007/12/26 905 910 891 910 8,200
2007/12/25 900 910 895 905 25,400
2007/12/21 900 900 880 895 16,000
2007/12/20 920 924 894 904 6,300
2007/12/19 915 925 915 924 16,400
2007/12/18 906 925 900 925 16,000
2007/12/17 920 941 920 936 18,400
2007/12/14 949 949 940 940 16,200
2007/12/13 940 947 932 944 20,400
2007/12/12 927 940 927 933 15,700
2007/12/11 935 937 930 933 6,300
2007/12/10 942 942 921 933 10,900
2007/12/07 941 941 935 935 5,500
2007/12/06 914 918 902 918 7,400
2007/12/05 911 911 886 894 28,000
2007/12/04 924 924 890 903 21,100
2007/12/03 952 967 905 925 38,100
2007/11/30 935 952 920 946 24,900
2007/11/29 942 965 931 945 14,700
2007/11/28 915 939 900 937 19,500
2007/11/27 885 900 885 895 9,500
2007/11/26 885 890 880 884 34,500
2007/11/22 891 908 883 885 19,900
2007/11/21 950 950 900 919 20,400
2007/11/20 950 980 939 957 16,500
2007/11/19 1,030 1,030 977 1,000 9,300
2007/11/16 1,044 1,044 1,000 1,030 5,800
2007/11/15 1,055 1,060 1,037 1,048 8,600
2007/11/14 1,018 1,066 1,018 1,061 30,700
2007/11/13 1,018 1,018 990 1,014 14,400
2007/11/12 1,040 1,050 1,003 1,029 38,800
2007/11/09 1,027 1,029 950 994 47,700
2007/11/08 1,002 1,016 995 1,009 23,800
2007/11/07 1,081 1,081 1,030 1,049 13,200
2007/11/06 1,076 1,100 1,075 1,081 4,900
2007/11/05 1,100 1,100 1,080 1,090 19,700
2007/11/02 1,060 1,129 1,060 1,101 26,000
2007/11/01 1,090 1,100 1,078 1,100 17,600
2007/10/31 1,050 1,090 1,049 1,090 11,700
2007/10/30 1,055 1,055 1,045 1,046 6,200
2007/10/29 1,052 1,070 1,051 1,055 2,000
2007/10/26 1,050 1,050 1,032 1,050 2,100
2007/10/25 1,040 1,050 1,031 1,045 5,100
2007/10/24 1,027 1,070 1,027 1,050 12,600
2007/10/23 1,036 1,048 1,027 1,030 5,400
2007/10/22 1,015 1,050 990 1,035 27,400
2007/10/19 1,047 1,053 1,034 1,049 10,400
2007/10/18 1,049 1,069 1,020 1,037 20,400
2007/10/17 1,075 1,094 1,030 1,069 10,400
2007/10/16 1,100 1,100 1,080 1,086 9,000
2007/10/15 1,110 1,110 1,096 1,109 12,900
2007/10/12 1,098 1,109 1,075 1,095 7,100
2007/10/11 1,132 1,132 1,095 1,109 7,900
2007/10/10 1,135 1,135 1,115 1,125 14,500
2007/10/09 1,129 1,135 1,119 1,130 19,200
2007/10/05 1,080 1,119 1,080 1,119 39,800
2007/10/04 1,065 1,084 1,065 1,084 6,300
2007/10/03 1,090 1,090 1,068 1,076 14,300
2007/10/02 1,090 1,094 1,061 1,093 13,300
2007/10/01 1,075 1,090 1,073 1,090 16,500
2007/09/28 1,094 1,095 1,070 1,095 9,500
2007/09/27 1,082 1,086 1,060 1,065 21,600
2007/09/26 1,079 1,087 1,064 1,081 33,400
2007/09/25 1,075 1,085 1,075 1,081 13,500
2007/09/21 1,090 1,090 1,052 1,075 14,000
2007/09/20 1,096 1,098 1,066 1,090 26,000
2007/09/19 1,101 1,110 1,089 1,096 30,700
2007/09/18 1,110 1,120 1,090 1,090 41,000
2007/09/14 1,060 1,099 1,047 1,099 32,500
2007/09/13 1,066 1,066 1,030 1,040 10,100
2007/09/12 1,060 1,080 1,045 1,046 20,500
2007/09/11 1,049 1,060 1,020 1,060 10,600
2007/09/10 999 1,060 999 1,050 30,000
2007/09/07 1,100 1,100 1,071 1,071 29,300
2007/09/06 1,063 1,090 1,051 1,090 47,900
2007/09/05 1,065 1,090 1,065 1,084 47,000
2007/09/04 1,079 1,100 1,059 1,061 40,300
2007/09/03 1,060 1,100 1,060 1,080 61,200
2007/08/31 1,003 1,051 1,001 1,050 65,000
2007/08/30 980 1,005 970 1,005 61,200
2007/08/29 973 980 955 975 23,900
2007/08/28 993 1,002 980 993 35,600
2007/08/27 982 1,000 975 993 30,300
2007/08/24 972 974 961 969 15,800
2007/08/23 957 974 950 974 19,700
2007/08/22 945 945 923 923 3,300
2007/08/21 928 947 924 935 34,600
2007/08/20 931 950 915 948 28,500
2007/08/17 930 932 870 875 48,800
2007/08/16 952 960 933 955 14,900
2007/08/15 978 990 950 969 16,500
2007/08/14 1,004 1,004 981 1,000 14,600
2007/08/13 970 1,005 969 1,005 27,500
2007/08/10 1,000 1,012 980 1,000 37,400
2007/08/09 1,055 1,055 1,000 1,015 46,300
2007/08/08 1,070 1,120 1,032 1,032 95,600
2007/08/07 1,150 1,170 1,103 1,110 97,100
2007/08/06 1,130 1,196 1,050 1,196 267,600
2007/08/03 1,020 1,092 1,012 1,092 127,800
2007/08/02 970 1,010 954 992 164,100
2007/08/01 950 950 930 950 155,500
2007/07/31 861 861 850 850 6,500
2007/07/30 834 861 831 850 12,300
2007/07/27 838 848 825 835 13,600
2007/07/26 863 863 845 849 9,800
2007/07/25 839 864 839 859 6,800
2007/07/24 848 862 843 854 14,000
2007/07/23 852 865 850 864 9,200
2007/07/20 857 873 857 872 15,200
2007/07/19 868 873 857 873 9,000
2007/07/18 910 910 870 875 18,800
2007/07/17 891 903 887 900 12,500
2007/07/13 907 910 891 891 16,600
2007/07/12 903 909 892 901 9,900
2007/07/11 906 908 898 898 17,300
2007/07/10 930 930 905 914 13,500
2007/07/09 920 934 915 926 10,400
2007/07/06 945 945 915 930 26,700
2007/07/05 915 935 914 934 58,500
2007/07/04 899 920 899 914 56,100
2007/07/03 890 895 881 893 26,600
2007/07/02 887 891 877 880 17,000
2007/06/29 845 869 840 868 14,700
2007/06/28 838 846 835 845 9,400
2007/06/27 853 853 834 835 13,800
2007/06/26 861 862 850 856 13,500
2007/06/25 871 873 863 863 14,100
2007/06/22 877 880 871 872 19,700
2007/06/21 885 899 870 880 35,400
2007/06/20 880 890 870 884 50,600
2007/06/19 854 880 854 880 63,400
2007/06/18 843 849 839 849 64,600
2007/06/15 830 839 821 831 37,400
2007/06/14 807 826 800 826 18,500
2007/06/13 800 801 790 800 9,300
2007/06/12 832 833 798 807 32,500
2007/06/11 803 830 803 830 31,700
2007/06/08 807 807 795 803 9,400
2007/06/07 795 808 780 808 33,700
2007/06/06 800 810 795 802 18,900
2007/06/05 785 800 776 800 20,100
2007/06/04 775 788 771 780 13,000
2007/06/01 770 775 765 767 34,900
2007/05/31 760 768 760 768 11,400
2007/05/30 760 760 750 760 17,800
2007/05/29 760 760 756 760 7,200
2007/05/28 758 764 753 760 9,600
2007/05/25 752 763 750 763 4,800
2007/05/24 756 756 748 755 10,200
2007/05/23 750 765 749 755 37,000
2007/05/22 753 753 740 750 21,300
2007/05/21 762 762 756 758 11,500
2007/05/18 767 767 760 762 12,400
2007/05/17 770 772 763 772 10,800
2007/05/16 794 794 760 775 43,600
2007/05/15 799 799 784 784 40,100
2007/05/14 810 810 792 793 35,100
2007/05/11 805 808 791 792 63,800
2007/05/10 768 769 764 766 11,100
2007/05/09 770 773 766 767 31,700
2007/05/08 777 783 771 773 12,000
2007/05/07 776 785 776 777 3,400
2007/05/02 774 776 773 776 3,400
2007/05/01 773 785 773 776 12,800
2007/04/27 760 766 759 766 5,200
2007/04/26 765 765 760 761 4,000
2007/04/25 767 767 760 766 4,100
2007/04/24 768 768 767 767 6,800
2007/04/23 771 771 766 768 2,900
2007/04/20 771 771 754 771 4,200
2007/04/19 769 772 751 772 10,800
2007/04/18 783 783 762 773 21,700
2007/04/17 786 786 781 784 3,300
2007/04/16 792 794 785 785 7,100
2007/04/13 797 797 791 792 6,800
2007/04/12 798 798 798 798 700
2007/04/11 798 798 791 792 1,500
2007/04/10 795 795 780 790 8,000
2007/04/09 791 795 785 790 4,100
2007/04/06 781 791 780 791 9,700
2007/04/05 783 785 782 782 7,300
2007/04/04 782 788 779 787 13,400
2007/04/03 790 795 778 778 15,100
2007/04/02 791 805 791 791 22,700
2007/03/30 810 817 805 805 12,100
2007/03/29 815 821 809 820 9,200
2007/03/28 833 835 824 825 8,700
2007/03/27 821 840 821 833 14,900
2007/03/26 860 864 850 859 43,200
2007/03/23 850 850 848 850 13,800
2007/03/22 850 850 848 850 14,500
2007/03/20 850 850 848 848 8,800
2007/03/19 848 850 848 850 5,700
2007/03/16 846 850 846 850 3,500
2007/03/15 850 850 835 850 11,300
2007/03/14 848 850 837 850 9,100
2007/03/13 850 850 845 846 7,400
2007/03/12 847 850 846 850 8,200
2007/03/09 850 850 844 844 10,000
2007/03/08 843 850 840 849 14,000
2007/03/07 855 855 843 845 18,500
2007/03/06 845 850 844 848 14,400
2007/03/05 867 867 846 846 13,300
2007/03/02 870 870 865 870 3,700
2007/03/01 863 870 863 870 5,400
2007/02/28 867 870 860 870 19,700
2007/02/27 873 874 870 873 22,700
2007/02/26 874 874 870 873 18,100
2007/02/23 868 874 865 873 23,900
2007/02/22 868 868 867 868 7,300
2007/02/21 868 868 865 868 11,800
2007/02/20 868 868 866 866 5,700
2007/02/19 864 874 861 870 17,900
2007/02/16 875 875 868 870 17,000
2007/02/15 880 880 875 878 6,200
2007/02/14 880 890 879 880 6,800
2007/02/13 877 890 877 890 11,500
2007/02/09 892 897 883 889 3,500
2007/02/08 872 893 872 893 4,700
2007/02/07 872 878 872 874 2,600
2007/02/06 886 889 870 878 25,000
2007/02/05 898 898 885 890 13,400
2007/02/02 900 910 894 908 13,600
2007/02/01 900 905 895 898 2,300
2007/01/31 905 905 900 905 6,700
2007/01/30 905 905 895 905 7,500
2007/01/29 905 911 900 905 4,800
2007/01/26 900 905 885 905 11,900
2007/01/25 910 913 902 903 9,400
2007/01/24 914 920 908 910 16,700
2007/01/23 917 922 902 922 19,700
2007/01/22 902 920 902 920 14,800
2007/01/19 893 903 893 898 1,600
2007/01/18 885 903 885 891 5,700
2007/01/17 890 890 880 890 7,100
2007/01/16 895 904 882 899 21,200
2007/01/15 890 890 878 884 6,300
2007/01/12 875 884 871 876 11,200
2007/01/11 884 884 875 875 1,900
2007/01/10 884 884 870 876 8,400
2007/01/09 880 881 875 877 2,100
2007/01/05 890 899 870 870 23,000
2007/01/04 881 899 881 899 3,000

このページの先頭へ