1439 (株)安江工務店 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,035 | 1,080 | 1,035 | 1,050 | 700 | 1,050 |
| 2022-12-29 | 1,025 | 1,043 | 1,025 | 1,025 | 900 | 1,025 |
| 2022-12-28 | 1,100 | 1,122 | 1,100 | 1,110 | 1,000 | 1,110 |
| 2022-12-27 | 1,080 | 1,100 | 1,060 | 1,100 | 1,100 | 1,100 |
| 2022-12-26 | 1,100 | 1,100 | 1,070 | 1,070 | 2,700 | 1,070 |
| 2022-12-23 | 1,100 | 1,100 | 1,055 | 1,100 | 2,000 | 1,100 |
| 2022-12-22 | 1,053 | 1,122 | 1,022 | 1,111 | 5,000 | 1,111 |
| 2022-12-21 | 990 | 1,130 | 990 | 1,053 | 9,900 | 1,053 |
| 2022-12-20 | 1,019 | 1,025 | 990 | 1,020 | 3,100 | 1,020 |
| 2022-12-19 | 960 | 1,010 | 960 | 1,010 | 7,400 | 1,010 |
| 2022-12-16 | 955 | 960 | 952 | 960 | 1,700 | 960 |
| 2022-12-15 | - | - | - | 950 | - | 950 |
| 2022-12-14 | 952 | 952 | 950 | 950 | 400 | 950 |
| 2022-12-13 | 930 | 955 | 920 | 940 | 2,300 | 940 |
| 2022-12-12 | - | - | - | 930 | - | 930 |
| 2022-12-09 | 929 | 930 | 929 | 930 | 700 | 930 |
| 2022-12-08 | - | - | - | 916 | - | 916 |
| 2022-12-07 | - | - | - | 916 | - | 916 |
| 2022-12-06 | - | - | - | 916 | - | 916 |
| 2022-12-05 | 919 | 919 | 916 | 916 | 200 | 916 |
| 2022-12-02 | 920 | 920 | 907 | 907 | 200 | 907 |
| 2022-12-01 | 905 | 905 | 905 | 905 | 200 | 905 |
| 2022-11-30 | - | - | - | 908 | - | 908 |
| 2022-11-29 | 908 | 908 | 908 | 908 | 300 | 908 |
| 2022-11-28 | 906 | 908 | 906 | 908 | 500 | 908 |
| 2022-11-25 | 916 | 920 | 916 | 920 | 600 | 920 |
| 2022-11-24 | - | - | - | 916 | - | 916 |
| 2022-11-22 | - | - | - | 916 | - | 916 |
| 2022-11-21 | 916 | 916 | 916 | 916 | 100 | 916 |
| 2022-11-18 | 901 | 901 | 901 | 901 | 500 | 901 |
| 2022-11-17 | 917 | 917 | 895 | 901 | 1,400 | 901 |
| 2022-11-16 | - | - | - | 920 | - | 920 |
| 2022-11-15 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2022-11-14 | - | - | - | 920 | - | 920 |
| 2022-11-11 | 930 | 930 | 915 | 920 | 1,500 | 920 |
| 2022-11-10 | 968 | 968 | 953 | 953 | 900 | 953 |
| 2022-11-09 | 947 | 948 | 925 | 925 | 900 | 925 |
| 2022-11-08 | - | - | - | 932 | - | 932 |
| 2022-11-07 | - | - | - | 932 | - | 932 |
| 2022-11-04 | 931 | 932 | 931 | 932 | 300 | 932 |
| 2022-11-02 | 971 | 971 | 941 | 946 | 600 | 946 |
| 2022-11-01 | 950 | 950 | 941 | 941 | 200 | 941 |
| 2022-10-31 | - | - | - | 969 | - | 969 |
| 2022-10-28 | - | - | - | 969 | - | 969 |
| 2022-10-27 | 969 | 969 | 969 | 969 | 300 | 969 |
| 2022-10-26 | 937 | 950 | 937 | 939 | 600 | 939 |
| 2022-10-25 | 937 | 937 | 936 | 936 | 200 | 936 |
| 2022-10-24 | - | - | - | 935 | - | 935 |
| 2022-10-21 | 935 | 935 | 935 | 935 | 900 | 935 |
| 2022-10-20 | 952 | 952 | 940 | 940 | 1,300 | 940 |
| 2022-10-19 | 952 | 959 | 952 | 959 | 300 | 959 |
| 2022-10-18 | 962 | 962 | 962 | 962 | 100 | 962 |
| 2022-10-17 | 964 | 979 | 964 | 979 | 300 | 979 |
| 2022-10-14 | - | - | - | 949 | - | 949 |
| 2022-10-13 | 971 | 971 | 943 | 949 | 2,400 | 949 |
| 2022-10-12 | 985 | 985 | 985 | 985 | 200 | 985 |
| 2022-10-11 | 988 | 988 | 988 | 988 | 100 | 988 |
| 2022-10-07 | 985 | 985 | 983 | 983 | 400 | 983 |
| 2022-10-06 | 1,010 | 1,025 | 1,000 | 1,000 | 900 | 1,000 |
| 2022-10-05 | 1,009 | 1,009 | 1,009 | 1,009 | 200 | 1,009 |
| 2022-10-04 | 990 | 1,000 | 990 | 1,000 | 600 | 1,000 |
| 2022-10-03 | 1,005 | 1,005 | 984 | 984 | 1,600 | 984 |
| 2022-09-30 | 1,028 | 1,028 | 1,009 | 1,018 | 700 | 1,018 |
| 2022-09-29 | 1,084 | 1,084 | 1,004 | 1,030 | 2,400 | 1,030 |
| 2022-09-28 | 1,050 | 1,100 | 1,020 | 1,032 | 8,000 | 1,032 |
| 2022-09-27 | 980 | 1,060 | 980 | 1,020 | 7,900 | 1,020 |
| 2022-09-26 | 980 | 990 | 965 | 979 | 2,800 | 979 |
| 2022-09-22 | 965 | 965 | 965 | 965 | 600 | 965 |
| 2022-09-21 | 977 | 1,050 | 965 | 965 | 9,400 | 965 |
| 2022-09-20 | 978 | 997 | 960 | 962 | 2,200 | 962 |
| 2022-09-16 | 959 | 979 | 959 | 978 | 2,200 | 978 |
| 2022-09-15 | 979 | 985 | 964 | 974 | 2,400 | 974 |
| 2022-09-14 | 950 | 981 | 950 | 979 | 4,100 | 979 |
| 2022-09-13 | 963 | 963 | 950 | 950 | 1,600 | 950 |
| 2022-09-12 | 962 | 977 | 962 | 965 | 2,500 | 965 |
| 2022-09-09 | 994 | 994 | 957 | 957 | 2,000 | 957 |
| 2022-09-08 | 951 | 980 | 950 | 971 | 3,400 | 971 |
| 2022-09-07 | 950 | 1,005 | 933 | 957 | 10,900 | 957 |
| 2022-09-06 | 946 | 946 | 946 | 946 | 100 | 946 |
| 2022-09-05 | 942 | 953 | 932 | 946 | 3,200 | 946 |
| 2022-09-02 | 962 | 973 | 945 | 945 | 5,100 | 945 |
| 2022-09-01 | 1,017 | 1,044 | 962 | 962 | 16,300 | 962 |
| 2022-08-31 | 1,030 | 1,300 | 1,030 | 1,077 | 69,300 | 1,077 |
| 2022-08-30 | 987 | 1,047 | 972 | 1,000 | 6,200 | 1,000 |
| 2022-08-29 | 962 | 1,026 | 962 | 987 | 2,800 | 987 |
| 2022-08-26 | 955 | 962 | 945 | 962 | 600 | 962 |
| 2022-08-25 | 963 | 963 | 945 | 960 | 2,600 | 960 |
| 2022-08-24 | 929 | 960 | 910 | 960 | 5,300 | 960 |
| 2022-08-23 | 923 | 955 | 921 | 942 | 1,800 | 942 |
| 2022-08-22 | 940 | 941 | 920 | 923 | 2,600 | 923 |
| 2022-08-19 | 957 | 989 | 908 | 940 | 12,700 | 940 |
| 2022-08-18 | 911 | 1,089 | 911 | 964 | 31,600 | 964 |
| 2022-08-17 | 916 | 939 | 915 | 939 | 1,700 | 939 |
| 2022-08-16 | 895 | 900 | 885 | 894 | 1,000 | 894 |
| 2022-08-15 | 874 | 886 | 874 | 886 | 800 | 886 |
| 2022-08-12 | 881 | 881 | 875 | 875 | 1,600 | 875 |
| 2022-08-10 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-08-09 | 900 | 900 | 885 | 900 | 600 | 900 |
| 2022-08-08 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2022-08-05 | - | - | - | 922 | - | 922 |
| 2022-08-04 | - | - | - | 922 | - | 922 |
| 2022-08-03 | 922 | 922 | 919 | 922 | 2,600 | 922 |
| 2022-08-02 | 910 | 910 | 910 | 910 | 300 | 910 |
| 2022-08-01 | 897 | 923 | 897 | 922 | 3,600 | 922 |
| 2022-07-29 | - | - | - | 897 | - | 897 |
| 2022-07-28 | 897 | 897 | 897 | 897 | 100 | 897 |
| 2022-07-27 | 895 | 910 | 895 | 910 | 800 | 910 |
| 2022-07-26 | 906 | 912 | 906 | 910 | 1,900 | 910 |
| 2022-07-25 | 905 | 906 | 905 | 906 | 800 | 906 |
| 2022-07-22 | 883 | 905 | 883 | 905 | 800 | 905 |
| 2022-07-21 | 885 | 885 | 878 | 878 | 700 | 878 |
| 2022-07-20 | 881 | 881 | 880 | 880 | 400 | 880 |
| 2022-07-19 | - | - | - | 884 | - | 884 |
| 2022-07-15 | 881 | 884 | 881 | 884 | 900 | 884 |
| 2022-07-14 | 881 | 896 | 881 | 896 | 700 | 896 |
| 2022-07-13 | - | - | - | 881 | - | 881 |
| 2022-07-12 | 884 | 884 | 881 | 881 | 300 | 881 |
| 2022-07-11 | 884 | 884 | 884 | 884 | 200 | 884 |
| 2022-07-08 | 899 | 899 | 899 | 899 | 200 | 899 |
| 2022-07-07 | - | - | - | 900 | - | 900 |
| 2022-07-06 | - | - | - | 900 | - | 900 |
| 2022-07-05 | 905 | 908 | 900 | 900 | 600 | 900 |
| 2022-07-04 | 917 | 917 | 905 | 905 | 1,400 | 905 |
| 2022-07-01 | - | - | - | 917 | - | 917 |
| 2022-06-30 | - | - | - | 917 | - | 917 |
| 2022-06-29 | 917 | 917 | 917 | 917 | 400 | 917 |
| 2022-06-28 | 902 | 902 | 902 | 902 | 200 | 902 |
| 2022-06-27 | 900 | 902 | 900 | 902 | 1,600 | 902 |
| 2022-06-24 | 885 | 899 | 885 | 899 | 1,100 | 899 |
| 2022-06-23 | 871 | 871 | 871 | 871 | 300 | 871 |
| 2022-06-22 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2022-06-21 | - | - | - | 866 | - | 866 |
| 2022-06-20 | 866 | 866 | 866 | 866 | 1,600 | 866 |
| 2022-06-17 | 888 | 888 | 866 | 866 | 1,700 | 866 |
| 2022-06-16 | 891 | 891 | 891 | 891 | 100 | 891 |
| 2022-06-15 | 890 | 899 | 890 | 891 | 900 | 891 |
| 2022-06-14 | 898 | 900 | 890 | 900 | 800 | 900 |
| 2022-06-13 | - | - | - | 910 | - | 910 |
| 2022-06-10 | 918 | 918 | 909 | 910 | 600 | 910 |
| 2022-06-09 | 903 | 903 | 903 | 903 | 100 | 903 |
| 2022-06-08 | 917 | 917 | 901 | 901 | 800 | 901 |
| 2022-06-07 | 905 | 905 | 902 | 902 | 300 | 902 |
| 2022-06-06 | 893 | 908 | 893 | 908 | 900 | 908 |
| 2022-06-03 | 904 | 919 | 904 | 908 | 1,100 | 908 |
| 2022-06-02 | - | - | - | 904 | - | 904 |
| 2022-06-01 | - | - | - | 904 | - | 904 |
| 2022-05-31 | 904 | 904 | 904 | 904 | 200 | 904 |
| 2022-05-30 | 904 | 904 | 904 | 904 | 300 | 904 |
| 2022-05-27 | 920 | 920 | 904 | 904 | 1,000 | 904 |
| 2022-05-26 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2022-05-25 | - | - | - | 885 | - | 885 |
| 2022-05-24 | - | - | - | 885 | - | 885 |
| 2022-05-23 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2022-05-20 | 875 | 875 | 870 | 870 | 1,600 | 870 |
| 2022-05-19 | 899 | 899 | 875 | 875 | 2,100 | 875 |
| 2022-05-18 | - | - | - | 899 | - | 899 |
| 2022-05-17 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2022-05-16 | 870 | 899 | 870 | 899 | 300 | 899 |
| 2022-05-13 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-05-12 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2022-05-11 | - | - | - | 900 | - | 900 |
| 2022-05-10 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2022-05-09 | 909 | 909 | 900 | 900 | 200 | 900 |
| 2022-05-06 | 930 | 930 | 910 | 924 | 900 | 924 |
| 2022-05-02 | 919 | 920 | 917 | 920 | 1,000 | 920 |
| 2022-04-28 | 921 | 921 | 914 | 914 | 700 | 914 |
| 2022-04-27 | 896 | 915 | 896 | 914 | 3,600 | 914 |
| 2022-04-26 | 884 | 884 | 884 | 884 | 200 | 884 |
| 2022-04-25 | 884 | 884 | 884 | 884 | 200 | 884 |
| 2022-04-22 | 885 | 885 | 884 | 884 | 500 | 884 |
| 2022-04-21 | 882 | 885 | 882 | 885 | 500 | 885 |
| 2022-04-20 | 894 | 894 | 894 | 894 | 100 | 894 |
| 2022-04-19 | 906 | 907 | 889 | 889 | 1,600 | 889 |
| 2022-04-18 | 897 | 897 | 897 | 897 | 1,400 | 897 |
| 2022-04-15 | - | - | - | 897 | - | 897 |
| 2022-04-14 | 898 | 898 | 880 | 897 | 3,300 | 897 |
| 2022-04-13 | - | - | - | 883 | - | 883 |
| 2022-04-12 | 885 | 898 | 883 | 883 | 1,100 | 883 |
| 2022-04-11 | 886 | 901 | 883 | 901 | 1,000 | 901 |
| 2022-04-08 | 901 | 901 | 901 | 901 | 200 | 901 |
| 2022-04-07 | 904 | 904 | 900 | 901 | 600 | 901 |
| 2022-04-06 | - | - | - | 934 | - | 934 |
| 2022-04-05 | 939 | 940 | 934 | 934 | 1,200 | 934 |
| 2022-04-04 | 937 | 937 | 937 | 937 | 100 | 937 |
| 2022-04-01 | 937 | 937 | 937 | 937 | 100 | 937 |
| 2022-03-31 | - | - | - | 938 | - | 938 |
| 2022-03-30 | - | - | - | 938 | - | 938 |
| 2022-03-29 | 938 | 938 | 938 | 938 | 800 | 938 |
| 2022-03-28 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2022-03-25 | 940 | 940 | 934 | 934 | 2,100 | 934 |
| 2022-03-24 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2022-03-23 | 938 | 940 | 925 | 940 | 900 | 940 |
| 2022-03-22 | 936 | 936 | 933 | 933 | 600 | 933 |
| 2022-03-18 | 903 | 945 | 903 | 933 | 4,100 | 933 |
| 2022-03-17 | 897 | 899 | 877 | 877 | 300 | 877 |
| 2022-03-16 | 892 | 916 | 876 | 897 | 3,900 | 897 |
| 2022-03-15 | 833 | 862 | 833 | 862 | 1,000 | 862 |
| 2022-03-14 | 813 | 848 | 813 | 848 | 1,000 | 848 |
| 2022-03-11 | 860 | 860 | 818 | 818 | 1,200 | 818 |
| 2022-03-10 | 841 | 875 | 841 | 867 | 1,900 | 867 |
| 2022-03-09 | 824 | 839 | 810 | 839 | 6,400 | 839 |
| 2022-03-08 | 886 | 886 | 824 | 824 | 4,400 | 824 |
| 2022-03-07 | 893 | 893 | 893 | 893 | 400 | 893 |
| 2022-03-04 | 904 | 904 | 894 | 903 | 800 | 903 |
| 2022-03-03 | 900 | 900 | 894 | 894 | 200 | 894 |
| 2022-03-02 | 907 | 907 | 900 | 900 | 1,100 | 900 |
| 2022-03-01 | 901 | 904 | 889 | 904 | 2,200 | 904 |
| 2022-02-28 | 885 | 891 | 885 | 891 | 600 | 891 |
| 2022-02-25 | 903 | 904 | 892 | 886 | 7,200 | 886 |
| 2022-02-24 | 903 | 904 | 892 | 893 | 3,200 | 893 |
| 2022-02-22 | 903 | 924 | 903 | 903 | 2,200 | 903 |
| 2022-02-21 | 920 | 920 | 906 | 907 | 7,400 | 907 |
| 2022-02-18 | 926 | 935 | 920 | 921 | 5,000 | 921 |
| 2022-02-17 | 936 | 936 | 935 | 935 | 200 | 935 |
| 2022-02-16 | 940 | 940 | 935 | 935 | 700 | 935 |
| 2022-02-15 | 944 | 944 | 930 | 931 | 2,500 | 931 |
| 2022-02-14 | 935 | 949 | 935 | 945 | 900 | 945 |
| 2022-02-10 | 931 | 960 | 925 | 954 | 14,100 | 954 |
| 2022-02-09 | 965 | 979 | 965 | 976 | 2,100 | 976 |
| 2022-02-08 | 985 | 985 | 965 | 965 | 1,600 | 965 |
| 2022-02-07 | 978 | 979 | 975 | 976 | 500 | 976 |
| 2022-02-04 | 971 | 985 | 971 | 985 | 2,000 | 985 |
| 2022-02-03 | 981 | 981 | 970 | 980 | 900 | 980 |
| 2022-02-02 | 981 | 985 | 980 | 981 | 1,400 | 981 |
| 2022-02-01 | 972 | 972 | 961 | 968 | 1,400 | 968 |
| 2022-01-31 | 962 | 972 | 962 | 972 | 900 | 972 |
| 2022-01-28 | 963 | 963 | 963 | 963 | 300 | 963 |
| 2022-01-27 | 976 | 976 | 962 | 963 | 3,600 | 963 |
| 2022-01-26 | 976 | 984 | 975 | 984 | 1,000 | 984 |
| 2022-01-25 | 987 | 987 | 976 | 976 | 2,000 | 976 |
| 2022-01-24 | 979 | 988 | 975 | 988 | 2,100 | 988 |
| 2022-01-21 | 980 | 996 | 977 | 996 | 4,700 | 996 |
| 2022-01-20 | 1,030 | 1,086 | 995 | 995 | 21,600 | 995 |
| 2022-01-19 | 975 | 989 | 971 | 974 | 7,200 | 974 |
| 2022-01-18 | 1,000 | 1,000 | 971 | 990 | 6,700 | 990 |
| 2022-01-17 | 985 | 1,000 | 981 | 996 | 2,600 | 996 |
| 2022-01-14 | 995 | 995 | 983 | 983 | 1,800 | 983 |
| 2022-01-13 | 1,000 | 1,000 | 997 | 997 | 900 | 997 |
| 2022-01-12 | 996 | 1,009 | 992 | 1,009 | 2,400 | 1,009 |
| 2022-01-11 | 990 | 999 | 990 | 999 | 900 | 999 |
| 2022-01-07 | 1,009 | 1,010 | 978 | 998 | 5,900 | 998 |
| 2022-01-06 | 1,005 | 1,011 | 990 | 999 | 5,900 | 999 |
| 2022-01-05 | 975 | 1,038 | 974 | 1,014 | 45,400 | 1,014 |
| 2022-01-04 | 1,124 | 1,124 | 1,124 | 1,124 | 39,800 | 1,124 |
分割・併合履歴 ： なし
