1. HOME >
  2. 株価時系列 >
  3. 1439 >
  4. 2019年

1439 (株)安江工務店 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3381,3381,2981,3012,5001,301
2019-12-271,3511,3851,3351,3534,8001,353
2019-12-261,3911,3941,3771,3943,3001,394
2019-12-251,3891,3901,3571,3774,1001,377
2019-12-241,4431,4431,3861,3897,2001,389
2019-12-231,4281,4721,3911,40116,7001,401
2019-12-201,3491,4491,3491,40523,9001,405
2019-12-191,3451,3501,3361,3424,4001,342
2019-12-181,3341,3441,3341,3444,3001,344
2019-12-171,3261,3361,3171,3331,6001,333
2019-12-161,3131,3481,3131,3402,1001,340
2019-12-131,3491,3491,3021,3107,8001,310
2019-12-121,3651,3651,3301,3305,0001,330
2019-12-111,4001,4201,3201,33516,6001,335
2019-12-101,4771,5571,3501,39471,2001,394
2019-12-091,2681,2971,2601,29712,0001,297
2019-12-061,2491,2801,2291,2544,6001,254
2019-12-051,2301,2381,2301,2372,6001,237
2019-12-041,2221,2301,2201,2232,5001,223
2019-12-031,2301,2401,2301,2301,1001,230
2019-12-021,2251,2371,2191,2302,1001,230
2019-11-291,2451,2451,2061,2163,3001,216
2019-11-281,2391,2501,2241,2454,3001,245
2019-11-271,2291,2391,1921,23910,7001,239
2019-11-261,2101,2161,2071,2163,8001,216
2019-11-251,1751,2121,1751,2105,0001,210
2019-11-221,1731,1751,1731,1758001,175
2019-11-211,1621,1701,1621,1682,1001,168
2019-11-201,1611,1691,1611,1691,5001,169
2019-11-191,1671,1671,1561,1563001,156
2019-11-181,1841,1841,1691,1697001,169
2019-11-151,2001,2001,1601,1832,5001,183
2019-11-141,1691,1921,1691,1873,1001,187
2019-11-131,1761,1761,1561,1691,1001,169
2019-11-121,1521,1551,1501,1507001,150
2019-11-111,1401,1521,1401,1521,6001,152
2019-11-081,1651,1651,1431,1501,0001,150
2019-11-071,1601,1601,1601,1604001,160
2019-11-061,1341,1611,1341,1581,0001,158
2019-11-051,1471,1551,1341,1342,3001,134
2019-11-011,1331,1331,1291,1301,6001,130
2019-10-311,1301,1331,1291,1339001,133
2019-10-301,1251,1251,1171,1221,1001,122
2019-10-291,1201,1201,1171,1173001,117
2019-10-281,1001,1241,1001,1182,5001,118
2019-10-251,0951,0951,0951,0955001,095
2019-10-241,1001,1001,0891,0952,5001,095
2019-10-231,0861,1051,0861,0912,1001,091
2019-10-211,0821,0861,0821,0862001,086
2019-10-181,0901,0901,0731,0773,0001,077
2019-10-171,0891,0891,0801,0805001,080
2019-10-161,0801,0861,0801,0815001,081
2019-10-151,0791,0891,0611,0803,5001,080
2019-10-111,0751,0891,0561,0794,0001,079
2019-10-101,0601,0601,0561,0561,5001,056
2019-10-091,0271,0391,0271,0392,9001,039
2019-10-081,0591,0591,0571,0571,6001,057
2019-10-071,0591,0691,0591,0596001,059
2019-10-041,0731,0731,0511,0594001,059
2019-10-031,0681,0681,0431,0438001,043
2019-10-021,0281,0731,0281,0651,1001,065
2019-10-011,0581,0581,0581,0581001,058
2019-09-301,0851,0851,0451,0559001,055
2019-09-271,0231,0561,0231,0554,5001,055
2019-09-261,0261,0321,0261,0307001,030
2019-09-251,0471,0471,0251,0257001,025
2019-09-241,0471,0471,0441,0471,9001,047
2019-09-201,0301,0471,0301,0471,1001,047
2019-09-191,0131,0191,0131,0194001,019
2019-09-181,0191,0191,0091,0091,4001,009
2019-09-17---1,006-1,006
2019-09-131,0101,0101,0061,0069001,006
2019-09-121,0001,0081,0001,0081,0001,008
2019-09-11999999999999500999
2019-09-10993993993993100993
2019-09-09990990990990100990
2019-09-06---977-977
2019-09-05990996977977800977
2019-09-04973975973975600975
2019-09-039809809809801,800980
2019-09-029729729729721,800972
2019-08-30975980975976800976
2019-08-299809809649641,400964
2019-08-28995995995995200995
2019-08-27995995995995200995
2019-08-26996996994995700995
2019-08-23980980980980200980
2019-08-22981981981981100981
2019-08-21981981981981400981
2019-08-20981981981981500981
2019-08-19981981981981600981
2019-08-16980980980980500980
2019-08-15988988980980700980
2019-08-14999999999999100999
2019-08-13981988966988400988
2019-08-09988988988988100988
2019-08-08988988988988200988
2019-08-07994995981981700981
2019-08-069809909659901,100990
2019-08-051,0301,0309829901,400990
2019-08-021,0291,0291,0261,0265001,026
2019-08-011,0131,0291,0131,0293001,029
2019-07-311,0221,0401,0131,0401,4001,040
2019-07-301,0371,0371,0371,0371001,037
2019-07-291,0131,0141,0121,0141,2001,014
2019-07-26---1,025-1,025
2019-07-25---1,025-1,025
2019-07-241,0201,0251,0201,0253001,025
2019-07-231,0091,0091,0091,0095001,009
2019-07-221,0091,0091,0091,0093001,009
2019-07-19---1,011-1,011
2019-07-181,0121,0121,0061,0113001,011
2019-07-171,0301,0501,0011,0231,4001,023
2019-07-161,0601,0601,0601,0602001,060
2019-07-12---1,050-1,050
2019-07-111,0401,0501,0401,0506001,050
2019-07-10---1,070-1,070
2019-07-09---1,070-1,070
2019-07-081,0491,0701,0491,0703001,070
2019-07-051,0781,0781,0781,0781001,078
2019-07-041,0781,0781,0781,0785001,078
2019-07-03---1,045-1,045
2019-07-021,0501,0501,0451,0455001,045
2019-07-011,0461,0501,0461,0504001,050
2019-06-281,0401,0461,0331,0464001,046
2019-06-271,0351,0351,0351,0351001,035
2019-06-261,0381,0381,0291,0291,1001,029
2019-06-251,0191,0381,0191,0387001,038
2019-06-241,0191,0191,0191,0191001,019
2019-06-211,0201,0201,0201,0207001,020
2019-06-201,0061,0401,0061,0182,4001,018
2019-06-191,0021,0049629914,700991
2019-06-189831,0199801,0194001,019
2019-06-17980980969969300969
2019-06-149859869809841,600984
2019-06-13---984-984
2019-06-129779849669842,400984
2019-06-11988988988988100988
2019-06-10970976970976300976
2019-06-07975985972972400972
2019-06-06---1,005-1,005
2019-06-05---1,005-1,005
2019-06-041,0001,0051,0001,0051,2001,005
2019-06-031,0001,0009619641,800964
2019-05-31---1,000-1,000
2019-05-301,0011,0011,0001,0004001,000
2019-05-291,0101,0101,0101,0102001,010
2019-05-281,0201,0221,0201,0224001,022
2019-05-271,0201,0201,0201,0201001,020
2019-05-24---1,010-1,010
2019-05-231,0121,0121,0101,0102001,010
2019-05-22---1,040-1,040
2019-05-211,0401,0401,0401,0401001,040
2019-05-201,0011,0101,0011,0107001,010
2019-05-171,0191,0191,0191,0191001,019
2019-05-161,0301,0301,0031,0101,3001,010
2019-05-151,0321,0491,0321,0323001,032
2019-05-141,0621,0621,0621,0621001,062
2019-05-131,0801,0801,0321,0324001,032
2019-05-101,0501,0501,0501,0503001,050
2019-05-091,0601,0601,0601,0601001,060
2019-05-081,0711,0721,0351,0602,4001,060
2019-05-071,1191,1191,1191,1191,1001,119
2019-04-261,0651,0991,0651,0993001,099
2019-04-251,0651,0651,0651,0651001,065
2019-04-241,0661,0661,0651,0652001,065
2019-04-23---1,065-1,065
2019-04-221,0731,0731,0651,0651,3001,065
2019-04-191,0791,1001,0751,0756001,075
2019-04-181,0731,0731,0731,0732001,073
2019-04-171,0731,0731,0731,0731001,073
2019-04-161,0771,0771,0731,0732001,073
2019-04-151,0871,1171,0701,0706001,070
2019-04-121,0701,0721,0701,0722001,072
2019-04-111,0701,0701,0671,0671,3001,067
2019-04-101,0841,0841,0841,0841001,084
2019-04-091,1161,1161,1141,1145001,114
2019-04-081,1501,1501,1171,1172,0001,117
2019-04-051,0991,0991,0991,0993001,099
2019-04-041,0801,0931,0761,0767001,076
2019-04-031,0951,0991,0851,0856001,085
2019-04-021,0801,1001,0801,0951,2001,095
2019-04-011,0751,1051,0701,0778,8001,077
2019-03-291,0711,0711,0711,0715001,071
2019-03-281,0711,0711,0701,0703001,070
2019-03-271,0801,0871,0701,0703,2001,070
2019-03-261,0801,1071,0801,0806001,080
2019-03-251,0631,0881,0631,0801,0001,080
2019-03-221,0651,0651,0581,0594001,059
2019-03-201,1001,1001,0951,0953001,095
2019-03-191,1081,1081,0951,0956001,095
2019-03-181,1081,1081,1061,1067001,106
2019-03-151,0711,0711,0711,0714001,071
2019-03-141,1001,1051,0611,0712,3001,071
2019-03-131,1001,1001,1001,1001,4001,100
2019-03-121,0601,0901,0601,0852,7001,085
2019-03-111,0581,0581,0281,0571,9001,057
2019-03-081,0371,0601,0141,0603,9001,060
2019-03-071,0501,0501,0441,0472,1001,047
2019-03-06---1,039-1,039
2019-03-05---1,039-1,039
2019-03-041,0201,0421,0201,0397001,039
2019-03-011,0251,0401,0101,0203,0001,020
2019-02-281,0221,0361,0071,0071,1001,007
2019-02-271,0191,0201,0191,0203001,020
2019-02-261,0001,0181,0001,0181,1001,018
2019-02-251,0301,0301,0001,0243,8001,024
2019-02-22---1,030-1,030
2019-02-211,0301,0301,0301,0303001,030
2019-02-201,0211,0211,0111,0204001,020
2019-02-191,0301,0301,0001,0211,2001,021
2019-02-181,0401,0401,0201,0381,5001,038
2019-02-151,0401,0401,0101,0101,2001,010
2019-02-141,0221,0441,0221,0445001,044
2019-02-131,0501,0709841,0115,1001,011
2019-02-121,0181,0451,0171,0452,5001,045
2019-02-081,0111,0119659892,500989
2019-02-071,0161,0251,0101,0251,8001,025
2019-02-06---1,027-1,027
2019-02-051,0091,0271,0091,0274001,027
2019-02-041,0291,0291,0281,0282001,028
2019-02-01---1,022-1,022
2019-01-311,0031,0221,0031,0222001,022
2019-01-30---1,000-1,000
2019-01-291,0481,0481,0001,0001,2001,000
2019-01-289711,0499711,0495,3001,049
2019-01-259609659509652,300965
2019-01-249739889609601,400960
2019-01-239909909759881,500988
2019-01-229909909659901,800990
2019-01-219719909709904,400990
2019-01-1898198796996911,300969
2019-01-179329579309518,500951
2019-01-16920923918918800918
2019-01-15912921912921800921
2019-01-11911914911912600912
2019-01-10915915910911900911
2019-01-099199349059141,500914
2019-01-089199209059161,100916
2019-01-079099249029243,200924
2019-01-049059109019022,300902

分割・併合履歴 ： なし