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
2022-05-25---885-885
2022-05-24---885-885
2022-05-23885885885885100885
2022-05-208758758708701,600870
2022-05-198998998758752,100875
2022-05-18---899-899
2022-05-17899899899899100899
2022-05-16870899870899300899
2022-05-13900900900900100900
2022-05-12900900900900200900
2022-05-11---900-900
2022-05-10900900900900300900
2022-05-09909909900900200900
2022-05-06930930910924900924
2022-05-029199209179201,000920
2022-04-28921921914914700914
2022-04-278969158969143,600914
2022-04-26884884884884200884
2022-04-25884884884884200884
2022-04-22885885884884500884
2022-04-21882885882885500885
2022-04-20894894894894100894
2022-04-199069078898891,600889
2022-04-188978978978971,400897
2022-04-15---897-897
2022-04-148988988808973,300897
2022-04-13---883-883
2022-04-128858988838831,100883
2022-04-118869018839011,000901
2022-04-08901901901901200901
2022-04-07904904900901600901
2022-04-06---934-934
2022-04-059399409349341,200934
2022-04-04937937937937100937
2022-04-01937937937937100937
2022-03-31---938-938
2022-03-30---938-938
2022-03-29938938938938800938
2022-03-28940940940940100940
2022-03-259409409349342,100934
2022-03-24940940940940200940
2022-03-23938940925940900940
2022-03-22936936933933600933
2022-03-189039459039334,100933
2022-03-17897899877877300877
2022-03-168929168768973,900897
2022-03-158338628338621,000862
2022-03-148138488138481,000848
2022-03-118608608188181,200818
2022-03-108418758418671,900867
2022-03-098248398108396,400839
2022-03-088868868248244,400824
2022-03-07893893893893400893
2022-03-04904904894903800903
2022-03-03900900894894200894
2022-03-029079079009001,100900
2022-03-019019048899042,200904
2022-02-28885891885891600891
2022-02-259039048928867,200886
2022-02-249039048928933,200893
2022-02-229039249039032,200903
2022-02-219209209069077,400907
2022-02-189269359209215,000921
2022-02-17936936935935200935
2022-02-16940940935935700935
2022-02-159449449309312,500931
2022-02-14935949935945900945
2022-02-1093196092595414,100954
2022-02-099659799659762,100976
2022-02-089859859659651,600965
2022-02-07978979975976500976
2022-02-049719859719852,000985
2022-02-03981981970980900980
2022-02-029819859809811,400981
2022-02-019729729619681,400968
2022-01-31962972962972900972
2022-01-28963963963963300963
2022-01-279769769629633,600963
2022-01-269769849759841,000984
2022-01-259879879769762,000976
2022-01-249799889759882,100988
2022-01-219809969779964,700996
2022-01-201,0301,08699599521,600995
2022-01-199759899719747,200974
2022-01-181,0001,0009719906,700990
2022-01-179851,0009819962,600996
2022-01-149959959839831,800983
2022-01-131,0001,000997997900997
2022-01-129961,0099921,0092,4001,009
2022-01-11990999990999900999
2022-01-071,0091,0109789985,900998
2022-01-061,0051,0119909995,900999
2022-01-059751,0389741,01445,4001,014
2022-01-041,1241,1241,1241,12439,8001,124

分割・併合履歴 : なし