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
2020-12-30	945	960	945	950	1,600	950
2020-12-29	930	975	930	960	3,200	960
2020-12-28	963	978	963	978	2,300	978
2020-12-25	963	995	963	963	2,400	963
2020-12-24	978	978	963	963	500	963
2020-12-23	980	985	970	970	1,500	970
2020-12-22	985	985	976	976	800	976
2020-12-21	980	985	973	985	3,000	985
2020-12-18	974	974	961	974	1,800	974
2020-12-17	999	999	966	974	4,000	974
2020-12-16	1,000	1,000	999	999	300	999
2020-12-15	991	1,000	990	1,000	2,400	1,000
2020-12-14	1,009	1,009	1,005	1,005	500	1,005
2020-12-11	1,005	1,005	1,005	1,005	700	1,005
2020-12-10	1,010	1,010	1,010	1,010	700	1,010
2020-12-09	1,009	1,014	1,009	1,014	300	1,014
2020-12-08	1,002	1,010	1,002	1,003	1,500	1,003
2020-12-07	1,019	1,019	1,003	1,003	600	1,003
2020-12-04	1,007	1,010	1,007	1,010	300	1,010
2020-12-03	1,010	1,019	1,003	1,019	300	1,019
2020-12-02	1,002	1,015	1,002	1,009	500	1,009
2020-12-01	1,025	1,025	1,006	1,009	800	1,009
2020-11-30	1,030	1,030	1,010	1,010	1,000	1,010
2020-11-27	1,010	1,011	1,010	1,010	500	1,010
2020-11-26	1,032	1,032	1,011	1,015	600	1,015
2020-11-25	1,006	1,038	1,006	1,038	800	1,038
2020-11-24	1,019	1,029	1,005	1,005	1,200	1,005
2020-11-20	1,018	1,020	1,017	1,019	900	1,019
2020-11-19	1,018	1,018	1,018	1,018	100	1,018
2020-11-18	1,000	1,031	1,000	1,012	1,000	1,012
2020-11-17	1,025	1,025	1,007	1,020	600	1,020
2020-11-16	1,020	1,020	1,020	1,020	200	1,020
2020-11-13	1,036	1,036	1,014	1,014	1,000	1,014
2020-11-12	1,052	1,054	1,036	1,036	1,100	1,036
2020-11-11	1,065	1,081	1,051	1,051	8,600	1,051
2020-11-10	1,168	1,168	1,131	1,155	500	1,155
2020-11-09	1,155	1,169	1,155	1,165	1,100	1,165
2020-11-06	1,107	1,155	1,107	1,155	500	1,155
2020-11-05	1,133	1,150	1,120	1,120	700	1,120
2020-11-04	1,173	1,176	1,145	1,163	1,400	1,163
2020-11-02	1,088	1,088	1,088	1,088	300	1,088
2020-10-30	1,136	1,153	1,102	1,117	2,200	1,117
2020-10-29	1,190	1,192	1,190	1,192	700	1,192
2020-10-28	1,204	1,204	1,200	1,200	400	1,200
2020-10-27	1,170	1,190	1,165	1,190	1,400	1,190
2020-10-26	1,225	1,225	1,165	1,165	5,300	1,165
2020-10-23	1,222	1,225	1,222	1,225	600	1,225
2020-10-22	1,225	1,225	1,201	1,217	1,300	1,217
2020-10-21	1,180	1,240	1,180	1,226	3,800	1,226
2020-10-20	1,195	1,195	1,185	1,193	700	1,193
2020-10-19	1,151	1,188	1,151	1,177	1,500	1,177
2020-10-16	1,180	1,183	1,145	1,154	3,300	1,154
2020-10-15	1,220	1,220	1,202	1,207	1,000	1,207
2020-10-14	1,244	1,244	1,225	1,225	700	1,225
2020-10-13	1,241	1,241	1,222	1,222	2,500	1,222
2020-10-12	1,237	1,239	1,224	1,239	1,600	1,239
2020-10-09	1,182	1,208	1,180	1,208	2,100	1,208
2020-10-08	1,181	1,200	1,172	1,198	2,000	1,198
2020-10-07	1,187	1,218	1,160	1,196	1,400	1,196
2020-10-06	1,160	1,193	1,153	1,187	2,500	1,187
2020-10-05	1,157	1,280	1,121	1,150	14,900	1,150
2020-10-02	1,185	1,185	1,110	1,118	5,600	1,118
2020-09-30	1,116	1,146	1,100	1,146	4,300	1,146
2020-09-29	1,080	1,086	1,045	1,086	3,900	1,086
2020-09-28	1,051	1,065	1,030	1,050	3,100	1,050
2020-09-25	1,068	1,068	1,050	1,059	3,100	1,059
2020-09-24	1,068	1,068	1,015	1,068	3,500	1,068
2020-09-23	1,048	1,068	1,037	1,068	3,000	1,068
2020-09-18	1,025	1,043	1,025	1,042	1,300	1,042
2020-09-17	1,040	1,047	1,023	1,023	2,100	1,023
2020-09-16	995	1,046	995	1,040	6,300	1,040
2020-09-15	1,000	1,006	981	994	4,500	994
2020-09-14	992	999	985	999	3,300	999
2020-09-11	996	996	990	992	300	992
2020-09-10	992	994	992	994	300	994
2020-09-09	982	988	982	988	300	988
2020-09-08	996	996	984	990	600	990
2020-09-07	990	990	981	981	400	981
2020-09-04	986	1,000	986	1,000	1,700	1,000
2020-09-03	1,001	1,006	985	985	2,100	985
2020-09-02	984	1,000	982	991	1,500	991
2020-09-01	980	997	980	982	11,800	982
2020-08-31	977	981	977	980	5,700	980
2020-08-28	982	982	957	979	3,600	979
2020-08-27	994	997	990	997	1,700	997
2020-08-26	994	997	994	997	800	997
2020-08-25	995	995	994	994	600	994
2020-08-24	982	995	982	995	1,200	995
2020-08-21	988	990	986	986	300	986
2020-08-20	985	985	980	985	1,300	985
2020-08-19	990	997	984	997	1,700	997
2020-08-18	983	984	983	984	300	984
2020-08-17	990	1,000	982	987	1,800	987
2020-08-14	983	991	983	990	700	990
2020-08-13	998	998	997	998	600	998
2020-08-12	993	993	979	987	2,000	987
2020-08-11	974	1,008	974	992	3,100	992
2020-08-07	990	994	977	981	5,500	981
2020-08-06	1,014	1,040	987	989	25,600	989
2020-08-05	1,141	1,141	984	984	75,900	984
2020-08-04	1,081	1,081	1,081	1,081	3,900	1,081
2020-08-03	931	931	931	931	200	931
2020-07-31	926	930	926	930	1,200	930
2020-07-30	968	968	938	938	1,100	938
2020-07-29	969	969	969	969	600	969
2020-07-28	939	939	939	939	100	939
2020-07-27	-	-	-	933	-	933
2020-07-22	922	933	922	933	1,100	933
2020-07-21	932	932	932	932	200	932
2020-07-20	954	954	946	946	500	946
2020-07-17	952	954	952	954	300	954
2020-07-16	961	961	960	960	300	960
2020-07-15	961	971	961	971	200	971
2020-07-14	973	973	973	973	100	973
2020-07-13	961	974	960	974	300	974
2020-07-10	971	971	959	967	1,600	967
2020-07-09	967	987	967	974	1,100	974
2020-07-08	954	959	954	959	1,300	959
2020-07-07	975	975	967	969	1,300	969
2020-07-06	945	1,007	944	1,005	3,000	1,005
2020-07-03	918	942	918	936	1,700	936
2020-07-02	-	-	-	914	-	914
2020-07-01	916	916	912	914	1,300	914
2020-06-30	913	925	912	916	1,100	916
2020-06-29	-	-	-	912	-	912
2020-06-26	912	912	912	912	500	912
2020-06-25	933	933	933	933	400	933
2020-06-24	936	936	933	933	200	933
2020-06-23	927	927	927	927	100	927
2020-06-22	913	938	913	926	400	926
2020-06-19	916	916	914	914	600	914
2020-06-18	917	917	917	917	500	917
2020-06-17	920	920	913	913	500	913
2020-06-16	909	911	909	910	700	910
2020-06-15	921	921	899	899	1,300	899
2020-06-12	941	941	924	924	900	924
2020-06-11	951	959	945	945	1,600	945
2020-06-10	950	957	950	957	1,000	957
2020-06-09	947	947	946	946	200	946
2020-06-08	951	952	950	951	1,000	951
2020-06-05	953	953	946	946	200	946
2020-06-04	951	952	946	946	500	946
2020-06-03	946	948	945	945	1,300	945
2020-06-02	956	956	951	951	400	951
2020-06-01	946	967	946	956	2,400	956
2020-05-29	944	954	944	945	900	945
2020-05-28	939	950	938	942	2,300	942
2020-05-27	938	938	938	938	200	938
2020-05-26	928	934	928	934	900	934
2020-05-25	927	928	915	920	1,400	920
2020-05-22	921	928	921	921	300	921
2020-05-21	921	921	921	921	100	921
2020-05-20	920	920	915	920	2,200	920
2020-05-19	922	922	922	922	100	922
2020-05-18	921	921	921	921	100	921
2020-05-15	-	-	-	930	-	930
2020-05-14	930	930	920	930	1,400	930
2020-05-13	930	931	928	931	800	931
2020-05-12	928	935	928	935	500	935
2020-05-11	921	928	921	928	800	928
2020-05-08	922	928	921	921	2,200	921
2020-05-07	933	933	923	923	400	923
2020-05-01	947	948	943	943	500	943
2020-04-30	952	952	947	947	800	947
2020-04-28	-	-	-	930	-	930
2020-04-27	929	930	929	930	500	930
2020-04-24	928	928	928	928	100	928
2020-04-23	928	940	928	940	500	940
2020-04-22	929	933	928	928	1,200	928
2020-04-21	933	934	929	929	400	929
2020-04-20	939	939	929	929	1,800	929
2020-04-17	935	950	935	939	800	939
2020-04-16	948	948	948	948	100	948
2020-04-15	933	933	933	933	100	933
2020-04-14	936	936	936	936	100	936
2020-04-13	953	953	932	932	500	932
2020-04-10	983	983	968	968	700	968
2020-04-09	946	968	946	968	200	968
2020-04-08	-	-	-	922	-	922
2020-04-07	922	922	922	922	400	922
2020-04-06	916	920	915	920	1,400	920
2020-04-03	922	926	907	926	1,500	926
2020-04-02	948	948	902	922	3,700	922
2020-04-01	950	954	948	948	1,900	948
2020-03-31	945	945	924	924	400	924
2020-03-30	948	948	938	938	300	938
2020-03-27	959	959	948	948	200	948
2020-03-26	983	983	960	960	1,500	960
2020-03-25	945	983	945	983	1,200	983
2020-03-24	969	1,020	935	935	7,500	935
2020-03-23	970	971	935	969	6,200	969
2020-03-19	922	970	895	970	3,700	970
2020-03-18	856	921	856	921	3,500	921
2020-03-17	780	856	767	850	8,600	850
2020-03-16	736	790	736	779	5,700	779
2020-03-13	713	780	706	733	6,500	733
2020-03-12	810	849	800	803	7,800	803
2020-03-11	895	930	860	860	14,400	860
2020-03-10	742	850	740	835	5,100	835
2020-03-09	902	902	831	832	6,000	832
2020-03-06	935	935	918	921	2,500	921
2020-03-05	924	930	924	927	500	927
2020-03-04	915	940	911	939	2,300	939
2020-03-03	943	965	943	960	3,600	960
2020-03-02	882	936	882	936	6,300	936
2020-02-28	915	925	881	881	13,000	881
2020-02-27	1,001	1,049	971	972	4,400	972
2020-02-26	1,012	1,040	1,010	1,034	1,800	1,034
2020-02-25	1,020	1,047	1,017	1,041	2,200	1,041
2020-02-21	1,100	1,112	1,091	1,106	600	1,106
2020-02-20	1,102	1,103	1,088	1,088	600	1,088
2020-02-19	1,110	1,110	1,110	1,110	100	1,110
2020-02-18	1,113	1,113	1,089	1,089	2,200	1,089
2020-02-17	1,136	1,150	1,101	1,120	2,400	1,120
2020-02-14	1,157	1,177	1,143	1,155	1,200	1,155
2020-02-13	1,147	1,150	1,142	1,150	2,800	1,150
2020-02-12	1,124	1,155	1,120	1,137	9,200	1,137
2020-02-10	1,211	1,233	1,196	1,214	2,100	1,214
2020-02-07	1,220	1,234	1,220	1,226	900	1,226
2020-02-06	1,229	1,229	1,229	1,229	200	1,229
2020-02-05	1,243	1,243	1,200	1,221	2,000	1,221
2020-02-04	1,170	1,187	1,170	1,187	700	1,187
2020-02-03	1,135	1,150	1,121	1,150	1,300	1,150
2020-01-31	1,137	1,153	1,137	1,142	2,100	1,142
2020-01-30	1,204	1,204	1,120	1,137	4,300	1,137
2020-01-29	1,167	1,171	1,156	1,156	3,400	1,156
2020-01-28	1,174	1,191	1,173	1,182	1,200	1,182
2020-01-27	1,181	1,204	1,166	1,192	8,400	1,192
2020-01-24	1,268	1,268	1,232	1,239	4,400	1,239
2020-01-23	1,266	1,267	1,259	1,267	1,200	1,267
2020-01-22	1,288	1,288	1,264	1,264	800	1,264
2020-01-21	1,256	1,289	1,253	1,289	2,700	1,289
2020-01-20	1,256	1,256	1,239	1,256	1,900	1,256
2020-01-17	1,268	1,270	1,256	1,256	3,000	1,256
2020-01-16	1,282	1,282	1,268	1,268	2,800	1,268
2020-01-15	1,303	1,303	1,282	1,282	1,200	1,282
2020-01-14	1,316	1,316	1,256	1,303	5,700	1,303
2020-01-10	1,245	1,289	1,245	1,274	2,500	1,274
2020-01-09	1,230	1,265	1,220	1,243	7,500	1,243
2020-01-08	1,245	1,245	1,214	1,229	4,300	1,229
2020-01-07	1,232	1,252	1,232	1,245	3,800	1,245
2020-01-06	1,301	1,301	1,213	1,227	12,200	1,227

分割・併合履歴：なし

1439 (株)安江工務店 の時系列データ [2020年度]

1439 (株)安江工務店の時系列データ [2020年度]