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 |
---|---|---|---|---|---|
2014/12/30 | 588 | 588 | 584 | 584 | 6,800 |
2014/12/29 | 573 | 586 | 568 | 584 | 8,600 |
2014/12/26 | 565 | 570 | 565 | 570 | 5,700 |
2014/12/25 | 555 | 566 | 555 | 565 | 25,800 |
2014/12/24 | 572 | 572 | 563 | 570 | 10,600 |
2014/12/22 | 570 | 574 | 569 | 571 | 14,800 |
2014/12/19 | 570 | 572 | 561 | 570 | 10,400 |
2014/12/18 | 575 | 575 | 564 | 566 | 4,900 |
2014/12/17 | 575 | 575 | 565 | 565 | 7,900 |
2014/12/16 | 568 | 577 | 567 | 567 | 6,800 |
2014/12/15 | 570 | 579 | 568 | 568 | 6,300 |
2014/12/12 | 580 | 580 | 571 | 572 | 13,500 |
2014/12/11 | 572 | 577 | 568 | 568 | 11,000 |
2014/12/10 | 580 | 592 | 571 | 571 | 12,300 |
2014/12/09 | 594 | 594 | 582 | 582 | 9,000 |
2014/12/08 | 592 | 596 | 592 | 595 | 7,300 |
2014/12/05 | 592 | 594 | 589 | 592 | 3,800 |
2014/12/04 | 594 | 594 | 581 | 589 | 7,700 |
2014/12/03 | 580 | 580 | 573 | 577 | 7,100 |
2014/12/02 | 565 | 573 | 565 | 572 | 8,100 |
2014/12/01 | 570 | 572 | 568 | 570 | 5,100 |
2014/11/28 | 567 | 572 | 566 | 569 | 3,100 |
2014/11/27 | 574 | 575 | 568 | 568 | 3,700 |
2014/11/26 | 568 | 574 | 567 | 571 | 4,700 |
2014/11/25 | 572 | 573 | 570 | 573 | 5,800 |
2014/11/21 | 578 | 578 | 570 | 572 | 4,200 |
2014/11/20 | 583 | 583 | 571 | 573 | 6,800 |
2014/11/19 | 583 | 590 | 580 | 582 | 3,700 |
2014/11/18 | 576 | 590 | 576 | 583 | 7,400 |
2014/11/17 | 581 | 584 | 575 | 576 | 6,700 |
2014/11/14 | 583 | 597 | 580 | 581 | 12,000 |
2014/11/13 | 582 | 585 | 581 | 583 | 5,100 |
2014/11/12 | 590 | 599 | 582 | 582 | 8,900 |
2014/11/11 | 602 | 602 | 590 | 591 | 9,500 |
2014/11/10 | 591 | 594 | 589 | 592 | 4,600 |
2014/11/07 | 605 | 605 | 587 | 591 | 9,400 |
2014/11/06 | 603 | 603 | 585 | 599 | 7,000 |
2014/11/05 | 605 | 605 | 582 | 585 | 14,100 |
2014/11/04 | 615 | 615 | 565 | 575 | 17,800 |
2014/10/31 | 589 | 589 | 571 | 585 | 13,900 |
2014/10/30 | 559 | 571 | 558 | 562 | 9,900 |
2014/10/29 | 566 | 566 | 558 | 559 | 2,400 |
2014/10/28 | 560 | 566 | 557 | 557 | 3,200 |
2014/10/27 | 569 | 569 | 560 | 566 | 5,800 |
2014/10/24 | 559 | 565 | 559 | 559 | 2,400 |
2014/10/23 | 550 | 552 | 547 | 549 | 2,700 |
2014/10/22 | 574 | 574 | 546 | 558 | 8,200 |
2014/10/21 | 560 | 560 | 540 | 544 | 14,100 |
2014/10/20 | 581 | 581 | 544 | 558 | 8,700 |
2014/10/17 | 532 | 545 | 521 | 521 | 15,200 |
2014/10/16 | 550 | 551 | 532 | 535 | 13,600 |
2014/10/15 | 555 | 555 | 552 | 554 | 7,500 |
2014/10/14 | 560 | 573 | 555 | 556 | 12,600 |
2014/10/10 | 558 | 593 | 558 | 563 | 13,300 |
2014/10/09 | 600 | 600 | 555 | 555 | 16,300 |
2014/10/08 | 603 | 606 | 592 | 595 | 21,700 |
2014/10/07 | 603 | 630 | 603 | 620 | 9,600 |
2014/10/06 | 600 | 614 | 600 | 603 | 8,700 |
2014/10/03 | 583 | 617 | 583 | 592 | 8,600 |
2014/10/02 | 611 | 622 | 601 | 601 | 11,700 |
2014/10/01 | 641 | 643 | 626 | 627 | 6,000 |
2014/09/30 | 650 | 650 | 635 | 641 | 12,400 |
2014/09/29 | 650 | 660 | 631 | 652 | 8,100 |
2014/09/26 | 655 | 659 | 648 | 649 | 9,600 |
2014/09/25 | 654 | 655 | 644 | 651 | 6,700 |
2014/09/24 | 659 | 659 | 652 | 653 | 3,100 |
2014/09/22 | 670 | 676 | 662 | 669 | 15,800 |
2014/09/19 | 635 | 666 | 634 | 661 | 27,300 |
2014/09/18 | 621 | 636 | 619 | 635 | 8,300 |
2014/09/17 | 630 | 636 | 616 | 631 | 15,400 |
2014/09/16 | 622 | 641 | 621 | 630 | 9,300 |
2014/09/12 | 657 | 657 | 632 | 632 | 14,700 |
2014/09/11 | 658 | 658 | 630 | 637 | 8,400 |
2014/09/10 | 652 | 652 | 632 | 649 | 5,900 |
2014/09/09 | 647 | 647 | 636 | 642 | 6,700 |
2014/09/08 | 648 | 658 | 637 | 637 | 6,600 |
2014/09/05 | 685 | 685 | 635 | 648 | 13,500 |
2014/09/04 | 686 | 686 | 664 | 666 | 21,800 |
2014/09/03 | 657 | 682 | 641 | 675 | 34,900 |
2014/09/02 | 615 | 644 | 615 | 642 | 20,200 |
2014/09/01 | 620 | 625 | 615 | 622 | 13,600 |
2014/08/29 | 623 | 625 | 610 | 625 | 7,700 |
2014/08/28 | 629 | 633 | 624 | 626 | 8,100 |
2014/08/27 | 622 | 631 | 622 | 629 | 8,800 |
2014/08/26 | 639 | 639 | 620 | 629 | 13,800 |
2014/08/25 | 619 | 630 | 619 | 619 | 8,600 |
2014/08/22 | 645 | 645 | 618 | 619 | 20,000 |
2014/08/21 | 608 | 638 | 608 | 638 | 19,800 |
2014/08/20 | 632 | 633 | 606 | 608 | 17,300 |
2014/08/19 | 598 | 630 | 598 | 622 | 23,300 |
2014/08/18 | 599 | 606 | 592 | 598 | 14,900 |
2014/08/15 | 588 | 598 | 584 | 594 | 11,200 |
2014/08/14 | 578 | 585 | 578 | 583 | 6,500 |
2014/08/13 | 581 | 592 | 574 | 578 | 15,900 |
2014/08/12 | 572 | 590 | 570 | 581 | 24,500 |
2014/08/11 | 583 | 588 | 565 | 581 | 39,200 |
2014/08/08 | 614 | 614 | 570 | 588 | 29,300 |
2014/08/07 | 598 | 614 | 598 | 614 | 15,800 |
2014/08/06 | 613 | 621 | 601 | 605 | 46,100 |
2014/08/05 | 644 | 646 | 622 | 623 | 26,000 |
2014/08/04 | 626 | 646 | 623 | 634 | 37,300 |
2014/08/01 | 604 | 652 | 604 | 645 | 74,300 |
2014/07/31 | 626 | 634 | 616 | 617 | 148,200 |
2014/07/30 | 642 | 655 | 613 | 636 | 243,100 |
2014/07/29 | 677 | 682 | 643 | 648 | 55,700 |
2014/07/28 | 680 | 689 | 675 | 676 | 36,000 |
2014/07/25 | 679 | 689 | 674 | 676 | 45,800 |
2014/07/24 | 657 | 700 | 643 | 699 | 68,100 |
2014/07/23 | 700 | 708 | 677 | 677 | 39,900 |
2014/07/22 | 732 | 732 | 671 | 710 | 106,700 |
2014/07/18 | 735 | 739 | 730 | 734 | 33,500 |
2014/07/17 | 750 | 775 | 745 | 760 | 69,300 |
2014/07/16 | 731 | 745 | 702 | 742 | 56,300 |
2014/07/15 | 760 | 765 | 736 | 736 | 118,600 |
2014/07/14 | 700 | 739 | 695 | 730 | 133,700 |
2014/07/11 | 697 | 714 | 689 | 700 | 123,300 |
2014/07/10 | 674 | 687 | 672 | 687 | 96,300 |
2014/07/09 | 660 | 670 | 643 | 670 | 60,700 |
2014/07/08 | 630 | 673 | 626 | 668 | 95,800 |
2014/07/07 | 628 | 638 | 628 | 631 | 16,800 |
2014/07/04 | 640 | 640 | 623 | 628 | 25,400 |
2014/07/03 | 644 | 650 | 636 | 640 | 32,300 |
2014/07/02 | 649 | 654 | 640 | 650 | 43,800 |
2014/07/01 | 630 | 650 | 623 | 650 | 75,300 |
2014/06/30 | 623 | 628 | 612 | 623 | 48,800 |
2014/06/27 | 610 | 610 | 594 | 603 | 36,700 |
2014/06/26 | 612 | 613 | 591 | 597 | 34,200 |
2014/06/25 | 618 | 635 | 600 | 600 | 51,500 |
2014/06/24 | 612 | 618 | 588 | 618 | 43,800 |
2014/06/23 | 633 | 633 | 606 | 615 | 49,500 |
2014/06/20 | 588 | 616 | 579 | 615 | 74,100 |
2014/06/19 | 590 | 591 | 572 | 577 | 30,000 |
2014/06/18 | 558 | 593 | 558 | 579 | 56,600 |
2014/06/17 | 559 | 559 | 543 | 555 | 32,900 |
2014/06/16 | 540 | 559 | 540 | 559 | 49,400 |
2014/06/13 | 530 | 539 | 525 | 535 | 38,500 |
2014/06/12 | 533 | 535 | 523 | 533 | 41,300 |
2014/06/11 | 522 | 535 | 522 | 532 | 37,700 |
2014/06/10 | 538 | 538 | 520 | 529 | 45,800 |
2014/06/09 | 529 | 549 | 520 | 539 | 138,500 |
2014/06/06 | 531 | 533 | 502 | 525 | 365,300 |
2014/06/05 | 452 | 453 | 452 | 453 | 1,600 |
2014/06/04 | 450 | 452 | 450 | 452 | 1,000 |
2014/06/03 | 450 | 454 | 450 | 453 | 3,900 |
2014/06/02 | 450 | 455 | 450 | 451 | 4,000 |
2014/05/30 | 455 | 455 | 454 | 454 | 300 |
2014/05/29 | 445 | 460 | 445 | 459 | 7,600 |
2014/05/28 | 444 | 445 | 442 | 445 | 3,500 |
2014/05/27 | 440 | 444 | 440 | 444 | 2,100 |
2014/05/26 | 440 | 444 | 440 | 442 | 3,500 |
2014/05/23 | 440 | 440 | 431 | 440 | 6,700 |
2014/05/22 | 440 | 440 | 430 | 440 | 5,500 |
2014/05/21 | 438 | 438 | 430 | 435 | 3,500 |
2014/05/20 | 433 | 438 | 430 | 430 | 6,200 |
2014/05/19 | 444 | 446 | 435 | 435 | 5,400 |
2014/05/16 | 447 | 448 | 440 | 446 | 7,000 |
2014/05/15 | 449 | 449 | 445 | 445 | 4,800 |
2014/05/14 | 448 | 448 | 445 | 445 | 15,400 |
2014/05/13 | 460 | 460 | 452 | 452 | 9,600 |
2014/05/12 | 452 | 455 | 452 | 454 | 5,500 |
2014/05/09 | 455 | 455 | 451 | 455 | 4,100 |
2014/05/08 | 455 | 455 | 451 | 451 | 6,700 |
2014/05/07 | 450 | 460 | 450 | 460 | 7,100 |
2014/05/02 | 453 | 458 | 450 | 457 | 11,500 |
2014/05/01 | 453 | 456 | 453 | 454 | 2,200 |
2014/04/30 | 451 | 455 | 451 | 453 | 7,200 |
2014/04/28 | 455 | 459 | 455 | 459 | 2,400 |
2014/04/25 | 455 | 462 | 454 | 458 | 3,200 |
2014/04/24 | 456 | 459 | 455 | 456 | 9,700 |
2014/04/23 | 458 | 462 | 456 | 460 | 2,500 |
2014/04/22 | 465 | 465 | 461 | 461 | 4,200 |
2014/04/21 | 462 | 464 | 461 | 463 | 4,200 |
2014/04/18 | 463 | 463 | 454 | 459 | 4,800 |
2014/04/17 | 465 | 465 | 458 | 459 | 4,900 |
2014/04/16 | 461 | 467 | 458 | 458 | 10,400 |
2014/04/15 | 456 | 460 | 452 | 453 | 4,200 |
2014/04/14 | 452 | 455 | 452 | 452 | 3,900 |
2014/04/11 | 454 | 458 | 453 | 458 | 9,300 |
2014/04/10 | 466 | 466 | 459 | 463 | 8,700 |
2014/04/09 | 460 | 465 | 458 | 459 | 8,500 |
2014/04/08 | 461 | 468 | 459 | 465 | 5,400 |
2014/04/07 | 467 | 473 | 451 | 464 | 34,200 |
2014/04/04 | 469 | 474 | 467 | 471 | 15,000 |
2014/04/03 | 469 | 471 | 467 | 471 | 14,200 |
2014/04/02 | 470 | 474 | 468 | 469 | 11,800 |
2014/04/01 | 470 | 474 | 466 | 474 | 12,000 |
2014/03/31 | 475 | 475 | 469 | 470 | 9,200 |
2014/03/28 | 460 | 475 | 460 | 475 | 15,700 |
2014/03/27 | 453 | 467 | 453 | 460 | 31,000 |
2014/03/26 | 475 | 485 | 469 | 478 | 46,200 |
2014/03/25 | 496 | 498 | 466 | 483 | 82,300 |
2014/03/24 | 488 | 499 | 484 | 488 | 54,800 |
2014/03/20 | 518 | 520 | 480 | 480 | 223,700 |
2014/03/19 | 640 | 650 | 525 | 533 | 1,200,800 |
2014/03/18 | 550 | 550 | 550 | 550 | 64,300 |
2014/03/17 | 476 | 479 | 470 | 470 | 9,300 |
2014/03/14 | 475 | 477 | 473 | 476 | 10,900 |
2014/03/13 | 478 | 478 | 475 | 476 | 4,900 |
2014/03/12 | 479 | 479 | 476 | 477 | 16,400 |
2014/03/11 | 480 | 482 | 476 | 479 | 7,200 |
2014/03/10 | 480 | 480 | 474 | 480 | 5,700 |
2014/03/07 | 471 | 474 | 471 | 473 | 3,900 |
2014/03/06 | 469 | 472 | 468 | 469 | 7,800 |
2014/03/05 | 470 | 475 | 470 | 471 | 4,300 |
2014/03/04 | 479 | 479 | 468 | 468 | 8,800 |
2014/03/03 | 471 | 472 | 467 | 472 | 7,300 |
2014/02/28 | 475 | 476 | 470 | 471 | 6,600 |
2014/02/27 | 479 | 484 | 475 | 475 | 6,700 |
2014/02/26 | 479 | 483 | 479 | 479 | 1,300 |
2014/02/25 | 478 | 481 | 475 | 479 | 2,700 |
2014/02/24 | 484 | 484 | 482 | 482 | 1,900 |
2014/02/21 | 486 | 486 | 475 | 476 | 5,400 |
2014/02/20 | 481 | 481 | 471 | 478 | 7,100 |
2014/02/19 | 489 | 489 | 485 | 485 | 4,400 |
2014/02/18 | 488 | 489 | 481 | 489 | 1,200 |
2014/02/17 | 486 | 486 | 472 | 480 | 4,200 |
2014/02/14 | 476 | 482 | 470 | 472 | 15,600 |
2014/02/13 | 490 | 491 | 475 | 483 | 20,700 |
2014/02/12 | 505 | 510 | 502 | 507 | 8,200 |
2014/02/10 | 502 | 504 | 493 | 498 | 5,500 |
2014/02/07 | 490 | 494 | 486 | 494 | 4,900 |
2014/02/06 | 480 | 499 | 480 | 489 | 5,800 |
2014/02/05 | 499 | 499 | 477 | 493 | 8,600 |
2014/02/04 | 472 | 485 | 471 | 480 | 20,600 |
2014/02/03 | 495 | 498 | 481 | 487 | 10,000 |
2014/01/31 | 503 | 509 | 499 | 501 | 5,600 |
2014/01/30 | 501 | 508 | 501 | 501 | 2,700 |
2014/01/29 | 510 | 515 | 505 | 515 | 12,400 |
2014/01/28 | 496 | 510 | 496 | 510 | 6,700 |
2014/01/27 | 501 | 501 | 495 | 500 | 9,200 |
2014/01/24 | 508 | 512 | 500 | 505 | 14,300 |
2014/01/23 | 513 | 513 | 504 | 513 | 9,500 |
2014/01/22 | 514 | 514 | 511 | 512 | 6,500 |
2014/01/21 | 508 | 514 | 507 | 513 | 3,600 |
2014/01/20 | 506 | 514 | 505 | 514 | 6,100 |
2014/01/17 | 508 | 509 | 500 | 509 | 17,600 |
2014/01/16 | 505 | 508 | 501 | 508 | 9,000 |
2014/01/15 | 499 | 503 | 496 | 503 | 14,000 |
2014/01/14 | 497 | 498 | 486 | 496 | 16,400 |
2014/01/10 | 488 | 496 | 485 | 496 | 6,100 |
2014/01/09 | 498 | 498 | 486 | 488 | 5,000 |
2014/01/08 | 479 | 500 | 479 | 496 | 27,900 |
2014/01/07 | 481 | 481 | 479 | 479 | 5,400 |
2014/01/06 | 472 | 485 | 471 | 473 | 19,200 |