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 |
---|---|---|---|---|---|
2008/12/30 | 411 | 420 | 411 | 420 | 700 |
2008/12/29 | 416 | 427 | 405 | 417 | 5,700 |
2008/12/26 | 405 | 420 | 405 | 420 | 1,600 |
2008/12/25 | 400 | 420 | 397 | 405 | 25,200 |
2008/12/24 | 421 | 422 | 400 | 421 | 21,900 |
2008/12/22 | 473 | 473 | 420 | 435 | 21,900 |
2008/12/19 | 476 | 476 | 473 | 473 | 12,200 |
2008/12/18 | 476 | 478 | 475 | 476 | 17,300 |
2008/12/17 | 475 | 478 | 471 | 476 | 12,200 |
2008/12/16 | 460 | 468 | 460 | 468 | 11,500 |
2008/12/15 | 455 | 455 | 440 | 446 | 13,900 |
2008/12/12 | 438 | 452 | 431 | 431 | 31,300 |
2008/12/11 | 429 | 429 | 417 | 423 | 12,400 |
2008/12/10 | 410 | 412 | 405 | 409 | 17,200 |
2008/12/09 | 401 | 405 | 399 | 399 | 20,800 |
2008/12/08 | 397 | 402 | 397 | 401 | 6,400 |
2008/12/05 | 407 | 407 | 396 | 396 | 11,900 |
2008/12/04 | 398 | 398 | 393 | 396 | 11,900 |
2008/12/03 | 408 | 408 | 393 | 393 | 6,600 |
2008/12/02 | 402 | 402 | 385 | 385 | 17,000 |
2008/12/01 | 403 | 403 | 399 | 401 | 7,200 |
2008/11/28 | 381 | 404 | 380 | 399 | 7,400 |
2008/11/27 | 373 | 380 | 373 | 375 | 2,500 |
2008/11/26 | 369 | 369 | 364 | 365 | 12,200 |
2008/11/25 | 398 | 398 | 367 | 369 | 14,800 |
2008/11/21 | 363 | 364 | 356 | 364 | 26,100 |
2008/11/20 | 385 | 385 | 365 | 366 | 29,100 |
2008/11/19 | 394 | 394 | 385 | 385 | 6,200 |
2008/11/18 | 386 | 387 | 384 | 384 | 16,800 |
2008/11/17 | 390 | 390 | 386 | 386 | 11,400 |
2008/11/14 | 390 | 396 | 390 | 392 | 11,700 |
2008/11/13 | 390 | 390 | 378 | 380 | 34,300 |
2008/11/12 | 402 | 402 | 382 | 390 | 27,200 |
2008/11/11 | 407 | 407 | 399 | 402 | 20,500 |
2008/11/10 | 409 | 414 | 406 | 411 | 19,600 |
2008/11/07 | 377 | 400 | 377 | 399 | 33,900 |
2008/11/06 | 445 | 445 | 431 | 432 | 22,500 |
2008/11/05 | 430 | 455 | 425 | 445 | 24,100 |
2008/11/04 | 398 | 430 | 398 | 420 | 11,100 |
2008/10/31 | 400 | 414 | 387 | 394 | 33,400 |
2008/10/30 | 371 | 386 | 366 | 376 | 10,900 |
2008/10/29 | 371 | 382 | 367 | 380 | 7,600 |
2008/10/28 | 346 | 357 | 345 | 357 | 8,700 |
2008/10/27 | 345 | 360 | 340 | 348 | 12,000 |
2008/10/24 | 364 | 368 | 345 | 345 | 19,300 |
2008/10/23 | 372 | 375 | 361 | 367 | 21,600 |
2008/10/22 | 382 | 385 | 373 | 377 | 15,400 |
2008/10/21 | 367 | 381 | 366 | 379 | 15,500 |
2008/10/20 | 351 | 367 | 351 | 359 | 16,000 |
2008/10/17 | 351 | 356 | 340 | 356 | 22,700 |
2008/10/16 | 346 | 348 | 334 | 341 | 26,300 |
2008/10/15 | 383 | 383 | 356 | 368 | 24,400 |
2008/10/14 | 335 | 399 | 335 | 378 | 64,100 |
2008/10/10 | 330 | 330 | 307 | 320 | 69,500 |
2008/10/09 | 340 | 365 | 331 | 347 | 52,000 |
2008/10/08 | 386 | 386 | 340 | 350 | 48,000 |
2008/10/07 | 400 | 405 | 386 | 400 | 52,700 |
2008/10/06 | 432 | 441 | 420 | 435 | 43,500 |
2008/10/03 | 480 | 480 | 465 | 466 | 24,600 |
2008/10/02 | 521 | 521 | 484 | 494 | 44,600 |
2008/10/01 | 531 | 550 | 518 | 521 | 19,400 |
2008/09/30 | 535 | 535 | 500 | 516 | 26,800 |
2008/09/29 | 573 | 574 | 540 | 545 | 27,600 |
2008/09/26 | 600 | 600 | 566 | 583 | 17,000 |
2008/09/25 | 607 | 610 | 590 | 601 | 7,200 |
2008/09/24 | 615 | 616 | 602 | 615 | 28,600 |
2008/09/22 | 640 | 640 | 617 | 618 | 7,600 |
2008/09/19 | 622 | 630 | 616 | 620 | 18,100 |
2008/09/18 | 616 | 625 | 606 | 606 | 22,200 |
2008/09/17 | 641 | 645 | 616 | 626 | 4,500 |
2008/09/16 | 630 | 630 | 611 | 627 | 11,600 |
2008/09/12 | 650 | 650 | 641 | 645 | 2,700 |
2008/09/11 | 640 | 640 | 630 | 630 | 3,200 |
2008/09/10 | 648 | 648 | 645 | 645 | 700 |
2008/09/09 | 641 | 654 | 630 | 650 | 4,500 |
2008/09/08 | 621 | 640 | 621 | 640 | 4,100 |
2008/09/05 | 612 | 619 | 602 | 619 | 17,700 |
2008/09/04 | 631 | 634 | 620 | 620 | 14,100 |
2008/09/03 | 670 | 670 | 641 | 641 | 23,000 |
2008/09/02 | 672 | 689 | 672 | 675 | 14,100 |
2008/09/01 | 681 | 681 | 681 | 681 | 100 |
2008/08/29 | 677 | 683 | 671 | 683 | 7,100 |
2008/08/28 | 675 | 675 | 665 | 674 | 6,600 |
2008/08/27 | 668 | 675 | 666 | 675 | 4,100 |
2008/08/26 | 675 | 679 | 669 | 669 | 5,000 |
2008/08/25 | 671 | 675 | 671 | 675 | 3,300 |
2008/08/22 | 671 | 671 | 661 | 666 | 5,300 |
2008/08/21 | 665 | 666 | 661 | 661 | 9,000 |
2008/08/20 | 671 | 675 | 671 | 675 | 2,800 |
2008/08/19 | 666 | 678 | 666 | 678 | 3,000 |
2008/08/18 | 673 | 686 | 653 | 670 | 20,600 |
2008/08/15 | 672 | 693 | 671 | 693 | 5,500 |
2008/08/14 | 695 | 695 | 675 | 685 | 2,400 |
2008/08/13 | 690 | 700 | 675 | 689 | 6,500 |
2008/08/12 | 665 | 679 | 665 | 679 | 19,000 |
2008/08/11 | 680 | 690 | 680 | 687 | 16,300 |
2008/08/08 | 673 | 675 | 665 | 672 | 15,000 |
2008/08/07 | 665 | 665 | 650 | 654 | 25,200 |
2008/08/06 | 649 | 650 | 633 | 648 | 27,200 |
2008/08/05 | 655 | 673 | 650 | 650 | 32,900 |
2008/08/04 | 700 | 701 | 663 | 673 | 44,100 |
2008/08/01 | 700 | 738 | 696 | 708 | 67,800 |
2008/07/31 | 780 | 780 | 780 | 780 | 15,400 |
2008/07/30 | 871 | 900 | 870 | 880 | 14,700 |
2008/07/29 | 880 | 880 | 857 | 880 | 12,100 |
2008/07/28 | 900 | 900 | 877 | 880 | 3,800 |
2008/07/25 | 890 | 900 | 878 | 891 | 12,500 |
2008/07/24 | 918 | 926 | 890 | 910 | 36,100 |
2008/07/23 | 886 | 900 | 884 | 890 | 9,200 |
2008/07/22 | 853 | 864 | 853 | 864 | 1,700 |
2008/07/18 | 869 | 869 | 849 | 853 | 5,100 |
2008/07/17 | 867 | 868 | 848 | 863 | 8,800 |
2008/07/16 | 867 | 880 | 841 | 866 | 5,600 |
2008/07/15 | 890 | 890 | 841 | 857 | 4,400 |
2008/07/14 | 890 | 890 | 866 | 873 | 6,600 |
2008/07/11 | 859 | 860 | 850 | 860 | 4,900 |
2008/07/10 | 854 | 854 | 840 | 849 | 3,000 |
2008/07/09 | 871 | 874 | 846 | 850 | 28,700 |
2008/07/08 | 890 | 890 | 867 | 867 | 19,800 |
2008/07/07 | 882 | 890 | 875 | 890 | 4,500 |
2008/07/04 | 881 | 881 | 861 | 872 | 12,500 |
2008/07/03 | 891 | 891 | 867 | 877 | 19,200 |
2008/07/02 | 919 | 919 | 899 | 908 | 7,800 |
2008/07/01 | 917 | 917 | 890 | 899 | 14,800 |
2008/06/30 | 907 | 911 | 878 | 891 | 33,900 |
2008/06/27 | 919 | 935 | 891 | 935 | 26,500 |
2008/06/26 | 972 | 972 | 930 | 949 | 13,200 |
2008/06/25 | 972 | 974 | 966 | 973 | 15,600 |
2008/06/24 | 997 | 1,012 | 986 | 990 | 16,400 |
2008/06/23 | 995 | 995 | 961 | 986 | 12,600 |
2008/06/20 | 1,005 | 1,015 | 997 | 1,000 | 11,900 |
2008/06/19 | 1,012 | 1,018 | 1,002 | 1,005 | 15,800 |
2008/06/18 | 1,020 | 1,020 | 1,010 | 1,017 | 20,400 |
2008/06/17 | 1,010 | 1,020 | 1,010 | 1,020 | 8,300 |
2008/06/16 | 1,020 | 1,020 | 1,001 | 1,013 | 9,200 |
2008/06/13 | 1,015 | 1,020 | 1,004 | 1,019 | 17,000 |
2008/06/12 | 996 | 1,008 | 970 | 983 | 23,100 |
2008/06/11 | 1,020 | 1,020 | 996 | 1,001 | 4,100 |
2008/06/10 | 1,040 | 1,040 | 1,008 | 1,010 | 9,300 |
2008/06/09 | 1,019 | 1,029 | 1,010 | 1,020 | 5,800 |
2008/06/06 | 1,020 | 1,045 | 1,020 | 1,040 | 29,500 |
2008/06/05 | 1,014 | 1,029 | 1,012 | 1,024 | 14,300 |
2008/06/04 | 1,000 | 1,029 | 996 | 1,025 | 20,300 |
2008/06/03 | 1,026 | 1,030 | 1,012 | 1,017 | 6,400 |
2008/06/02 | 1,018 | 1,046 | 1,018 | 1,045 | 23,000 |
2008/05/30 | 1,010 | 1,020 | 1,010 | 1,016 | 5,500 |
2008/05/29 | 1,003 | 1,010 | 1,003 | 1,006 | 8,000 |
2008/05/28 | 1,035 | 1,038 | 1,010 | 1,010 | 32,300 |
2008/05/27 | 1,011 | 1,019 | 1,000 | 1,005 | 10,700 |
2008/05/26 | 1,010 | 1,025 | 1,010 | 1,020 | 26,300 |
2008/05/23 | 1,040 | 1,050 | 1,010 | 1,027 | 53,000 |
2008/05/22 | 927 | 1,024 | 917 | 1,000 | 63,100 |
2008/05/21 | 924 | 939 | 913 | 928 | 55,600 |
2008/05/20 | 941 | 943 | 927 | 937 | 11,000 |
2008/05/19 | 954 | 954 | 939 | 943 | 23,800 |
2008/05/16 | 924 | 925 | 906 | 924 | 17,700 |
2008/05/15 | 930 | 939 | 924 | 924 | 24,000 |
2008/05/14 | 895 | 925 | 891 | 925 | 23,000 |
2008/05/13 | 910 | 910 | 880 | 904 | 33,800 |
2008/05/12 | 921 | 921 | 898 | 920 | 68,900 |
2008/05/09 | 821 | 847 | 792 | 821 | 21,500 |
2008/05/08 | 793 | 820 | 790 | 819 | 16,300 |
2008/05/07 | 772 | 798 | 772 | 796 | 23,100 |
2008/05/02 | 778 | 779 | 765 | 768 | 6,500 |
2008/05/01 | 770 | 789 | 762 | 765 | 51,000 |
2008/04/30 | 729 | 737 | 728 | 735 | 6,400 |
2008/04/28 | 729 | 738 | 720 | 720 | 10,700 |
2008/04/25 | 725 | 740 | 725 | 735 | 4,500 |
2008/04/24 | 716 | 720 | 714 | 716 | 4,700 |
2008/04/23 | 717 | 726 | 717 | 726 | 800 |
2008/04/22 | 730 | 730 | 716 | 727 | 3,900 |
2008/04/21 | 745 | 745 | 727 | 730 | 7,000 |
2008/04/18 | 719 | 725 | 714 | 716 | 5,900 |
2008/04/17 | 716 | 721 | 711 | 721 | 10,800 |
2008/04/16 | 694 | 704 | 692 | 697 | 3,600 |
2008/04/15 | 699 | 709 | 685 | 693 | 6,200 |
2008/04/14 | 715 | 715 | 695 | 699 | 3,000 |
2008/04/11 | 730 | 730 | 701 | 720 | 11,300 |
2008/04/10 | 728 | 728 | 708 | 720 | 11,200 |
2008/04/09 | 729 | 739 | 720 | 738 | 18,200 |
2008/04/08 | 732 | 732 | 714 | 729 | 12,600 |
2008/04/07 | 712 | 720 | 712 | 712 | 6,200 |
2008/04/04 | 718 | 719 | 705 | 712 | 2,600 |
2008/04/03 | 706 | 718 | 701 | 718 | 3,300 |
2008/04/02 | 711 | 720 | 711 | 720 | 2,000 |
2008/04/01 | 693 | 706 | 693 | 706 | 4,400 |
2008/03/31 | 694 | 700 | 694 | 696 | 2,500 |
2008/03/28 | 698 | 714 | 698 | 714 | 2,800 |
2008/03/27 | 722 | 722 | 707 | 717 | 4,500 |
2008/03/26 | 710 | 730 | 710 | 727 | 7,200 |
2008/03/25 | 741 | 750 | 736 | 750 | 14,800 |
2008/03/24 | 741 | 742 | 726 | 730 | 11,600 |
2008/03/21 | 729 | 729 | 710 | 728 | 11,400 |
2008/03/19 | 701 | 715 | 690 | 715 | 3,900 |
2008/03/18 | 685 | 691 | 680 | 688 | 3,000 |
2008/03/17 | 701 | 702 | 671 | 682 | 9,500 |
2008/03/14 | 737 | 737 | 712 | 714 | 4,100 |
2008/03/13 | 737 | 737 | 719 | 719 | 1,700 |
2008/03/12 | 730 | 735 | 714 | 729 | 6,700 |
2008/03/11 | 695 | 695 | 670 | 695 | 17,400 |
2008/03/10 | 727 | 727 | 699 | 699 | 11,300 |
2008/03/07 | 718 | 728 | 710 | 726 | 11,000 |
2008/03/06 | 721 | 735 | 720 | 730 | 9,900 |
2008/03/05 | 725 | 726 | 714 | 724 | 6,800 |
2008/03/04 | 740 | 760 | 733 | 734 | 9,300 |
2008/03/03 | 750 | 750 | 735 | 737 | 4,900 |
2008/02/29 | 784 | 784 | 761 | 775 | 8,500 |
2008/02/28 | 784 | 791 | 777 | 778 | 13,700 |
2008/02/27 | 789 | 791 | 776 | 784 | 11,600 |
2008/02/26 | 750 | 775 | 745 | 771 | 26,100 |
2008/02/25 | 733 | 745 | 733 | 740 | 7,300 |
2008/02/22 | 738 | 738 | 725 | 732 | 12,700 |
2008/02/21 | 723 | 745 | 720 | 733 | 17,600 |
2008/02/20 | 727 | 728 | 715 | 720 | 12,100 |
2008/02/19 | 736 | 750 | 727 | 727 | 12,800 |
2008/02/18 | 745 | 745 | 731 | 734 | 6,000 |
2008/02/15 | 710 | 720 | 709 | 715 | 14,500 |
2008/02/14 | 720 | 730 | 719 | 730 | 5,200 |
2008/02/13 | 719 | 722 | 714 | 715 | 6,900 |
2008/02/12 | 739 | 739 | 700 | 714 | 6,700 |
2008/02/08 | 735 | 735 | 710 | 719 | 12,400 |
2008/02/07 | 720 | 735 | 715 | 735 | 25,300 |
2008/02/06 | 722 | 724 | 704 | 710 | 26,000 |
2008/02/05 | 755 | 761 | 751 | 760 | 10,800 |
2008/02/04 | 744 | 764 | 740 | 761 | 20,000 |
2008/02/01 | 705 | 730 | 705 | 719 | 59,300 |
2008/01/31 | 666 | 684 | 665 | 684 | 14,300 |
2008/01/30 | 672 | 678 | 665 | 666 | 14,500 |
2008/01/29 | 684 | 691 | 665 | 665 | 27,400 |
2008/01/28 | 665 | 675 | 665 | 671 | 14,200 |
2008/01/25 | 661 | 699 | 661 | 685 | 38,400 |
2008/01/24 | 655 | 675 | 655 | 670 | 10,800 |
2008/01/23 | 640 | 670 | 630 | 647 | 22,100 |
2008/01/22 | 636 | 637 | 610 | 610 | 28,200 |
2008/01/21 | 670 | 688 | 665 | 681 | 9,500 |
2008/01/18 | 687 | 699 | 641 | 699 | 42,500 |
2008/01/17 | 670 | 689 | 661 | 688 | 31,600 |
2008/01/16 | 705 | 710 | 680 | 690 | 42,700 |
2008/01/15 | 796 | 796 | 740 | 740 | 34,500 |
2008/01/11 | 802 | 805 | 780 | 785 | 17,000 |
2008/01/10 | 803 | 803 | 788 | 802 | 13,700 |
2008/01/09 | 783 | 795 | 760 | 791 | 47,900 |
2008/01/08 | 815 | 815 | 784 | 791 | 17,500 |
2008/01/07 | 835 | 835 | 801 | 815 | 18,400 |
2008/01/04 | 881 | 881 | 870 | 870 | 5,700 |