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
2021-07-301,1701,1701,1201,1431,0001,143
2021-07-291,1521,1711,1521,1712001,171
2021-07-281,1811,1821,1811,1822001,182
2021-07-271,1881,1881,1761,1881,0001,188
2021-07-261,1921,2111,1751,1898,1001,189
2021-07-211,1351,1631,1251,1623,1001,162
2021-07-201,1221,1361,1221,1242,1001,124
2021-07-191,1481,1681,1201,1215,6001,121
2021-07-161,1231,1231,1181,1181,4001,118
2021-07-151,1201,1381,1201,1382001,138
2021-07-141,1051,1461,1051,1151,3001,115
2021-07-131,1261,1261,1001,1005001,100
2021-07-121,1001,1091,0881,1091,3001,109
2021-07-091,0661,0661,0601,0603001,060
2021-07-081,0701,0701,0701,0703,2001,070
2021-07-071,0971,0971,0701,0706001,070
2021-07-061,0701,0971,0701,0973001,097
2021-07-051,1091,1091,1001,1001,4001,100
2021-07-02---1,058-1,058
2021-07-01---1,058-1,058
2021-06-301,0581,0581,0581,0581001,058
2021-06-291,0471,0741,0471,0742001,074
2021-06-281,0561,0721,0381,0561,9001,056
2021-06-251,0611,0701,0471,0561,1001,056
2021-06-241,0481,0481,0361,0378001,037
2021-06-231,0491,0491,0491,0491001,049
2021-06-221,0701,0701,0491,0492001,049
2021-06-211,0501,0551,0481,0488001,048
2021-06-181,0511,0521,0511,0524001,052
2021-06-171,0481,0481,0461,0463001,046
2021-06-16---1,050-1,050
2021-06-151,0601,0601,0501,0501,4001,050
2021-06-141,0671,0671,0631,0632001,063
2021-06-111,0491,0521,0481,0506001,050
2021-06-101,0631,0691,0491,0532,6001,053
2021-06-091,0561,0951,0501,0575,1001,057
2021-06-08---1,037-1,037
2021-06-071,0231,0371,0161,0371,4001,037
2021-06-041,0331,0391,0201,0227001,022
2021-06-031,0331,0331,0331,0331001,033
2021-06-021,0221,0221,0191,0191,0001,019
2021-06-01---1,041-1,041
2021-05-311,0211,0471,0211,0415001,041
2021-05-281,0341,0341,0201,0207001,020
2021-05-27---1,025-1,025
2021-05-261,0261,0261,0251,0252001,025
2021-05-251,0351,0351,0351,0354001,035
2021-05-241,0291,0351,0201,0352,2001,035
2021-05-211,0251,0271,0151,0241,1001,024
2021-05-201,0201,0251,0181,0257001,025
2021-05-191,0181,0211,0101,0211,7001,021
2021-05-181,0271,0311,0111,0113,8001,011
2021-05-171,0891,1001,0111,0269,3001,026
2021-05-141,1271,1381,1101,1244,1001,124
2021-05-131,0951,1341,0951,0971,7001,097
2021-05-121,1081,1161,0901,0962,1001,096
2021-05-111,1511,1511,1181,1184,6001,118
2021-05-101,1351,1451,1221,1282,0001,128
2021-05-071,1281,1281,1281,1281001,128
2021-05-061,1801,1801,1401,1402,1001,140
2021-04-301,1501,1501,1211,1501,4001,150
2021-04-281,1101,1791,1101,1562,6001,156
2021-04-271,1011,1291,1011,1146,4001,114
2021-04-261,0531,3731,0511,11652,5001,116
2021-04-231,0521,0731,0521,0731,2001,073
2021-04-221,0511,0711,0511,0541,1001,054
2021-04-211,0621,0621,0511,0513,5001,051
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