1439 (株)安江工務店 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,0101,0111,0101,0105001,010
2020-11-261,0321,0321,0111,0156001,015
2020-11-251,0061,0381,0061,0388001,038
2020-11-241,0191,0291,0051,0051,2001,005
2020-11-201,0181,0201,0171,0199001,019
2020-11-191,0181,0181,0181,0181001,018
2020-11-181,0001,0311,0001,0121,0001,012
2020-11-171,0251,0251,0071,0206001,020
2020-11-161,0201,0201,0201,0202001,020
2020-11-131,0361,0361,0141,0141,0001,014
2020-11-121,0521,0541,0361,0361,1001,036
2020-11-111,0651,0811,0511,0518,6001,051
2020-11-101,1681,1681,1311,1555001,155
2020-11-091,1551,1691,1551,1651,1001,165
2020-11-061,1071,1551,1071,1555001,155
2020-11-051,1331,1501,1201,1207001,120
2020-11-041,1731,1761,1451,1631,4001,163
2020-11-021,0881,0881,0881,0883001,088
2020-10-301,1361,1531,1021,1172,2001,117
2020-10-291,1901,1921,1901,1927001,192
2020-10-281,2041,2041,2001,2004001,200
2020-10-271,1701,1901,1651,1901,4001,190
2020-10-261,2251,2251,1651,1655,3001,165
2020-10-231,2221,2251,2221,2256001,225
2020-10-221,2251,2251,2011,2171,3001,217
2020-10-211,1801,2401,1801,2263,8001,226
2020-10-201,1951,1951,1851,1937001,193
2020-10-191,1511,1881,1511,1771,5001,177
2020-10-161,1801,1831,1451,1543,3001,154
2020-10-151,2201,2201,2021,2071,0001,207
2020-10-141,2441,2441,2251,2257001,225
2020-10-131,2411,2411,2221,2222,5001,222
2020-10-121,2371,2391,2241,2391,6001,239
2020-10-091,1821,2081,1801,2082,1001,208
2020-10-081,1811,2001,1721,1982,0001,198
2020-10-071,1871,2181,1601,1961,4001,196
2020-10-061,1601,1931,1531,1872,5001,187
2020-10-051,1571,2801,1211,15014,9001,150
2020-10-021,1851,1851,1101,1185,6001,118
2020-09-301,1161,1461,1001,1464,3001,146
2020-09-291,0801,0861,0451,0863,9001,086
2020-09-281,0511,0651,0301,0503,1001,050
2020-09-251,0681,0681,0501,0593,1001,059
2020-09-241,0681,0681,0151,0683,5001,068
2020-09-231,0481,0681,0371,0683,0001,068
2020-09-181,0251,0431,0251,0421,3001,042
2020-09-171,0401,0471,0231,0232,1001,023
2020-09-169951,0469951,0406,3001,040
2020-09-151,0001,0069819944,500994
2020-09-149929999859993,300999
2020-09-11996996990992300992
2020-09-10992994992994300994
2020-09-09982988982988300988
2020-09-08996996984990600990
2020-09-07990990981981400981
2020-09-049861,0009861,0001,7001,000
2020-09-031,0011,0069859852,100985
2020-09-029841,0009829911,500991
2020-09-0198099798098211,800982
2020-08-319779819779805,700980
2020-08-289829829579793,600979
2020-08-279949979909971,700997
2020-08-26994997994997800997
2020-08-25995995994994600994
2020-08-249829959829951,200995
2020-08-21988990986986300986
2020-08-209859859809851,300985
2020-08-199909979849971,700997
2020-08-18983984983984300984
2020-08-179901,0009829871,800987
2020-08-14983991983990700990
2020-08-13998998997998600998
2020-08-129939939799872,000987
2020-08-119741,0089749923,100992
2020-08-079909949779815,500981
2020-08-061,0141,04098798925,600989
2020-08-051,1411,14198498475,900984
2020-08-041,0811,0811,0811,0813,9001,081
2020-08-03931931931931200931
2020-07-319269309269301,200930
2020-07-309689689389381,100938
2020-07-29969969969969600969
2020-07-28939939939939100939
2020-07-27---933-933
2020-07-229229339229331,100933
2020-07-21932932932932200932
2020-07-20954954946946500946
2020-07-17952954952954300954
2020-07-16961961960960300960
2020-07-15961971961971200971
2020-07-14973973973973100973
2020-07-13961974960974300974
2020-07-109719719599671,600967
2020-07-099679879679741,100974
2020-07-089549599549591,300959
2020-07-079759759679691,300969
2020-07-069451,0079441,0053,0001,005
2020-07-039189429189361,700936
2020-07-02---914-914
2020-07-019169169129141,300914
2020-06-309139259129161,100916
2020-06-29---912-912
2020-06-26912912912912500912
2020-06-25933933933933400933
2020-06-24936936933933200933
2020-06-23927927927927100927
2020-06-22913938913926400926
2020-06-19916916914914600914
2020-06-18917917917917500917
2020-06-17920920913913500913
2020-06-16909911909910700910
2020-06-159219218998991,300899
2020-06-12941941924924900924
2020-06-119519599459451,600945
2020-06-109509579509571,000957
2020-06-09947947946946200946
2020-06-089519529509511,000951
2020-06-05953953946946200946
2020-06-04951952946946500946
2020-06-039469489459451,300945
2020-06-02956956951951400951
2020-06-019469679469562,400956
2020-05-29944954944945900945
2020-05-289399509389422,300942
2020-05-27938938938938200938
2020-05-26928934928934900934
2020-05-259279289159201,400920
2020-05-22921928921921300921
2020-05-21921921921921100921
2020-05-209209209159202,200920
2020-05-19922922922922100922
2020-05-18921921921921100921
2020-05-15---930-930
2020-05-149309309209301,400930
2020-05-13930931928931800931
2020-05-12928935928935500935
2020-05-11921928921928800928
2020-05-089229289219212,200921
2020-05-07933933923923400923
2020-05-01947948943943500943
2020-04-30952952947947800947
2020-04-28---930-930
2020-04-27929930929930500930
2020-04-24928928928928100928
2020-04-23928940928940500940
2020-04-229299339289281,200928
2020-04-21933934929929400929
2020-04-209399399299291,800929
2020-04-17935950935939800939
2020-04-16948948948948100948
2020-04-15933933933933100933
2020-04-14936936936936100936
2020-04-13953953932932500932
2020-04-10983983968968700968
2020-04-09946968946968200968
2020-04-08---922-922
2020-04-07922922922922400922
2020-04-069169209159201,400920
2020-04-039229269079261,500926
2020-04-029489489029223,700922
2020-04-019509549489481,900948
2020-03-31945945924924400924
2020-03-30948948938938300938
2020-03-27959959948948200948
2020-03-269839839609601,500960
2020-03-259459839459831,200983
2020-03-249691,0209359357,500935
2020-03-239709719359696,200969
2020-03-199229708959703,700970
2020-03-188569218569213,500921
2020-03-177808567678508,600850
2020-03-167367907367795,700779
2020-03-137137807067336,500733
2020-03-128108498008037,800803
2020-03-1189593086086014,400860
2020-03-107428507408355,100835
2020-03-099029028318326,000832
2020-03-069359359189212,500921
2020-03-05924930924927500927
2020-03-049159409119392,300939
2020-03-039439659439603,600960
2020-03-028829368829366,300936
2020-02-2891592588188113,000881
2020-02-271,0011,0499719724,400972
2020-02-261,0121,0401,0101,0341,8001,034
2020-02-251,0201,0471,0171,0412,2001,041
2020-02-211,1001,1121,0911,1066001,106
2020-02-201,1021,1031,0881,0886001,088
2020-02-191,1101,1101,1101,1101001,110
2020-02-181,1131,1131,0891,0892,2001,089
2020-02-171,1361,1501,1011,1202,4001,120
2020-02-141,1571,1771,1431,1551,2001,155
2020-02-131,1471,1501,1421,1502,8001,150
2020-02-121,1241,1551,1201,1379,2001,137
2020-02-101,2111,2331,1961,2142,1001,214
2020-02-071,2201,2341,2201,2269001,226
2020-02-061,2291,2291,2291,2292001,229
2020-02-051,2431,2431,2001,2212,0001,221
2020-02-041,1701,1871,1701,1877001,187
2020-02-031,1351,1501,1211,1501,3001,150
2020-01-311,1371,1531,1371,1422,1001,142
2020-01-301,2041,2041,1201,1374,3001,137
2020-01-291,1671,1711,1561,1563,4001,156
2020-01-281,1741,1911,1731,1821,2001,182
2020-01-271,1811,2041,1661,1928,4001,192
2020-01-241,2681,2681,2321,2394,4001,239
2020-01-231,2661,2671,2591,2671,2001,267
2020-01-221,2881,2881,2641,2648001,264
2020-01-211,2561,2891,2531,2892,7001,289
2020-01-201,2561,2561,2391,2561,9001,256
2020-01-171,2681,2701,2561,2563,0001,256
2020-01-161,2821,2821,2681,2682,8001,268
2020-01-151,3031,3031,2821,2821,2001,282
2020-01-141,3161,3161,2561,3035,7001,303
2020-01-101,2451,2891,2451,2742,5001,274
2020-01-091,2301,2651,2201,2437,5001,243
2020-01-081,2451,2451,2141,2294,3001,229
2020-01-071,2321,2521,2321,2453,8001,245
2020-01-061,3011,3011,2131,22712,2001,227

分割・併合履歴 : なし