1439 (株)安江工務店 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,0651,0801,0641,0669001,066
2021-04-191,0901,0901,0621,0683,1001,068
2021-04-161,0921,0951,0891,0901,8001,090
2021-04-151,1021,1051,0861,0911,4001,091
2021-04-141,0861,0901,0801,0901,6001,090
2021-04-131,1201,1251,0801,0875,0001,087
2021-04-121,1061,1361,0801,10726,7001,107
2021-04-091,0291,0291,0151,0202,2001,020
2021-04-081,0321,0401,0321,0404001,040
2021-04-071,0571,0571,0381,0381,8001,038
2021-04-061,0271,0411,0271,0415001,041
2021-04-051,0271,0571,0271,0402,8001,040
2021-04-021,0561,0561,0421,0421,4001,042
2021-04-011,0601,0641,0601,0603001,060
2021-03-311,0621,0621,0621,0624001,062
2021-03-301,0611,0711,0541,0711,5001,071
2021-03-291,0741,0911,0611,0611,6001,061
2021-03-261,0561,0731,0551,0551,6001,055
2021-03-251,0541,0691,0541,0558001,055
2021-03-241,0611,0611,0531,0531,5001,053
2021-03-231,0901,0901,0701,0701,5001,070
2021-03-221,0681,0681,0681,0682,0001,068
2021-03-191,0671,0681,0581,0683,4001,068
2021-03-181,0591,0701,0581,0671,5001,067
2021-03-171,0771,0841,0651,0651,9001,065
2021-03-161,0571,0691,0571,0695001,069
2021-03-151,0701,0701,0691,0694001,069
2021-03-121,0481,0761,0481,0753,0001,075
2021-03-111,0391,0681,0391,0641,9001,064
2021-03-101,0641,0771,0461,0466001,046
2021-03-091,0801,0801,0601,0641,2001,064
2021-03-081,0371,0691,0301,0502,6001,050
2021-03-05---1,064-1,064
2021-03-041,0841,0881,0321,0641,4001,064
2021-03-031,0791,0921,0791,0922,9001,092
2021-03-021,0861,0861,0551,0863,4001,086
2021-03-011,0661,0861,0601,0862,5001,086
2021-02-261,0401,0641,0401,0595,2001,059
2021-02-251,0201,0609911,0358,8001,035
2021-02-241,0041,0201,0011,0011,0001,001
2021-02-221,0001,0151,0001,0052,1001,005
2021-02-191,0191,0199769982,600998
2021-02-181,0271,0271,0141,0146001,014
2021-02-171,0031,0051,0011,0022,6001,002
2021-02-161,0131,0341,0101,0101,4001,010
2021-02-151,0201,0231,0131,0133,3001,013
2021-02-121,0471,0471,0201,0202,0001,020
2021-02-101,0501,0811,0181,05815,7001,058
2021-02-099719759719741,000974
2021-02-089749749629651,500965
2021-02-05958973958973700973
2021-02-049859909659731,000973
2021-02-03975978975978500978
2021-02-02---965-965
2021-02-01965965965965100965
2021-01-29953953953953400953
2021-01-28953953953953400953
2021-01-27---957-957
2021-01-26961961957957300957
2021-01-259709709599601,600960
2021-01-22969969969969600969
2021-01-219549729539721,200972
2021-01-20955955954954300954
2021-01-199569569559551,000955
2021-01-18---958-958
2021-01-15---958-958
2021-01-14955958955958200958
2021-01-13953953953953100953
2021-01-12---960-960
2021-01-089609609609602,700960
2021-01-079459609459601,800960
2021-01-069519609509601,100960
2021-01-05980980975975900975
2021-01-04950950950950300950

分割・併合履歴 : なし