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
2021-12-30	994	994	973	974	4,200	974
2021-12-29	973	981	973	981	1,700	981
2021-12-28	1,000	1,011	988	988	1,300	988
2021-12-27	991	1,006	988	988	1,100	988
2021-12-24	992	992	987	987	1,000	987
2021-12-23	999	999	980	987	800	987
2021-12-22	982	982	972	974	1,100	974
2021-12-21	976	987	972	972	1,600	972
2021-12-20	975	994	972	990	1,800	990
2021-12-17	976	977	975	975	900	975
2021-12-16	975	975	975	975	300	975
2021-12-15	-	-	-	980	-	980
2021-12-14	973	980	973	980	4,600	980
2021-12-13	987	987	980	980	1,100	980
2021-12-10	995	1,000	981	990	1,500	990
2021-12-09	993	999	993	995	1,700	995
2021-12-08	1,001	1,002	1,001	1,002	11,100	1,002
2021-12-07	999	999	999	999	700	999
2021-12-06	1,000	1,000	992	992	200	992
2021-12-03	-	-	-	1,028	-	1,028
2021-12-02	1,000	1,028	1,000	1,028	200	1,028
2021-12-01	1,010	1,010	1,001	1,001	2,300	1,001
2021-11-30	1,036	1,036	1,009	1,009	400	1,009
2021-11-29	1,015	1,015	1,005	1,006	3,100	1,006
2021-11-26	1,038	1,038	1,014	1,014	1,900	1,014
2021-11-25	1,035	1,035	1,035	1,035	100	1,035
2021-11-24	1,021	1,033	1,016	1,016	400	1,016
2021-11-22	-	-	-	1,039	-	1,039
2021-11-19	1,020	1,039	1,020	1,039	700	1,039
2021-11-18	1,050	1,050	1,050	1,050	300	1,050
2021-11-17	1,025	1,025	1,025	1,025	200	1,025
2021-11-16	1,038	1,038	1,036	1,036	400	1,036
2021-11-15	1,032	1,040	1,032	1,040	400	1,040
2021-11-12	1,034	1,037	1,031	1,031	1,300	1,031
2021-11-11	1,044	1,069	1,031	1,031	3,100	1,031
2021-11-10	1,092	1,092	1,039	1,050	2,100	1,050
2021-11-09	1,092	1,123	1,092	1,093	3,200	1,093
2021-11-08	1,129	1,129	1,092	1,092	1,100	1,092
2021-11-05	1,132	1,132	1,132	1,132	700	1,132
2021-11-04	1,115	1,132	1,080	1,110	1,800	1,110
2021-11-02	1,115	1,120	1,115	1,120	200	1,120
2021-11-01	1,132	1,132	1,132	1,132	100	1,132
2021-10-29	1,149	1,149	1,106	1,130	1,900	1,130
2021-10-28	1,090	1,116	1,074	1,110	1,900	1,110
2021-10-27	1,080	1,080	1,070	1,070	2,800	1,070
2021-10-26	1,068	1,087	1,068	1,080	900	1,080
2021-10-25	1,055	1,056	1,055	1,056	2,200	1,056
2021-10-22	1,061	1,061	1,052	1,055	500	1,055
2021-10-21	1,074	1,074	1,063	1,063	700	1,063
2021-10-20	1,077	1,077	1,073	1,074	600	1,074
2021-10-19	1,081	1,081	1,076	1,076	1,100	1,076
2021-10-18	1,086	1,095	1,086	1,092	900	1,092
2021-10-15	1,086	1,090	1,086	1,090	200	1,090
2021-10-14	1,095	1,095	1,085	1,085	500	1,085
2021-10-13	1,099	1,099	1,083	1,095	1,200	1,095
2021-10-12	1,097	1,099	1,083	1,083	2,700	1,083
2021-10-11	1,050	1,098	1,050	1,095	5,500	1,095
2021-10-08	1,060	1,060	1,050	1,060	1,500	1,060
2021-10-07	1,052	1,052	1,052	1,052	600	1,052
2021-10-06	1,032	1,054	1,030	1,054	900	1,054
2021-10-05	1,034	1,063	970	1,012	6,100	1,012
2021-10-04	1,088	1,088	1,062	1,062	400	1,062
2021-10-01	1,088	1,088	1,088	1,088	100	1,088
2021-09-30	1,078	1,084	1,078	1,084	1,400	1,084
2021-09-29	1,074	1,075	1,045	1,075	1,900	1,075
2021-09-28	1,055	1,079	1,032	1,079	1,300	1,079
2021-09-27	1,055	1,055	1,055	1,055	600	1,055
2021-09-24	1,050	1,055	1,045	1,055	1,000	1,055
2021-09-22	1,006	1,044	1,006	1,044	1,400	1,044
2021-09-21	1,016	1,018	1,016	1,018	700	1,018
2021-09-17	1,025	1,025	1,016	1,016	800	1,016
2021-09-16	1,027	1,027	1,027	1,027	200	1,027
2021-09-15	1,023	1,023	1,023	1,023	500	1,023
2021-09-14	1,040	1,040	1,040	1,040	100	1,040
2021-09-13	1,036	1,042	1,027	1,042	1,400	1,042
2021-09-10	1,035	1,050	1,030	1,050	1,500	1,050
2021-09-09	1,060	1,060	1,037	1,037	1,100	1,037
2021-09-08	-	-	-	1,041	-	1,041
2021-09-07	-	-	-	1,041	-	1,041
2021-09-06	1,055	1,055	1,041	1,041	400	1,041
2021-09-03	1,043	1,045	1,025	1,025	300	1,025
2021-09-02	1,020	1,020	1,020	1,020	100	1,020
2021-09-01	1,037	1,041	1,037	1,041	3,400	1,041
2021-08-31	1,031	1,041	1,019	1,019	1,200	1,019
2021-08-30	1,025	1,030	1,020	1,030	1,000	1,030
2021-08-27	1,000	1,000	1,000	1,000	300	1,000
2021-08-26	999	1,000	996	996	500	996
2021-08-25	997	999	996	996	1,200	996
2021-08-24	994	998	994	996	600	996
2021-08-23	987	1,000	987	992	400	992
2021-08-20	1,000	1,000	971	989	12,900	989
2021-08-19	1,050	1,052	1,017	1,017	4,400	1,017
2021-08-18	1,054	1,067	1,054	1,054	2,200	1,054
2021-08-17	1,090	1,090	1,073	1,073	200	1,073
2021-08-16	1,076	1,076	1,076	1,076	100	1,076
2021-08-13	1,108	1,110	1,082	1,103	1,000	1,103
2021-08-12	1,169	1,174	1,100	1,110	4,800	1,110
2021-08-11	1,150	1,178	1,140	1,177	2,600	1,177
2021-08-10	1,117	1,117	1,117	1,117	400	1,117
2021-08-06	-	-	-	1,129	-	1,129
2021-08-05	1,127	1,129	1,127	1,129	200	1,129
2021-08-04	1,118	1,151	1,118	1,151	1,000	1,151
2021-08-03	-	-	-	1,145	-	1,145
2021-08-02	1,140	1,145	1,121	1,145	700	1,145
2021-07-30	1,170	1,170	1,120	1,143	1,000	1,143
2021-07-29	1,152	1,171	1,152	1,171	200	1,171
2021-07-28	1,181	1,182	1,181	1,182	200	1,182
2021-07-27	1,188	1,188	1,176	1,188	1,000	1,188
2021-07-26	1,192	1,211	1,175	1,189	8,100	1,189
2021-07-21	1,135	1,163	1,125	1,162	3,100	1,162
2021-07-20	1,122	1,136	1,122	1,124	2,100	1,124
2021-07-19	1,148	1,168	1,120	1,121	5,600	1,121
2021-07-16	1,123	1,123	1,118	1,118	1,400	1,118
2021-07-15	1,120	1,138	1,120	1,138	200	1,138
2021-07-14	1,105	1,146	1,105	1,115	1,300	1,115
2021-07-13	1,126	1,126	1,100	1,100	500	1,100
2021-07-12	1,100	1,109	1,088	1,109	1,300	1,109
2021-07-09	1,066	1,066	1,060	1,060	300	1,060
2021-07-08	1,070	1,070	1,070	1,070	3,200	1,070
2021-07-07	1,097	1,097	1,070	1,070	600	1,070
2021-07-06	1,070	1,097	1,070	1,097	300	1,097
2021-07-05	1,109	1,109	1,100	1,100	1,400	1,100
2021-07-02	-	-	-	1,058	-	1,058
2021-07-01	-	-	-	1,058	-	1,058
2021-06-30	1,058	1,058	1,058	1,058	100	1,058
2021-06-29	1,047	1,074	1,047	1,074	200	1,074
2021-06-28	1,056	1,072	1,038	1,056	1,900	1,056
2021-06-25	1,061	1,070	1,047	1,056	1,100	1,056
2021-06-24	1,048	1,048	1,036	1,037	800	1,037
2021-06-23	1,049	1,049	1,049	1,049	100	1,049
2021-06-22	1,070	1,070	1,049	1,049	200	1,049
2021-06-21	1,050	1,055	1,048	1,048	800	1,048
2021-06-18	1,051	1,052	1,051	1,052	400	1,052
2021-06-17	1,048	1,048	1,046	1,046	300	1,046
2021-06-16	-	-	-	1,050	-	1,050
2021-06-15	1,060	1,060	1,050	1,050	1,400	1,050
2021-06-14	1,067	1,067	1,063	1,063	200	1,063
2021-06-11	1,049	1,052	1,048	1,050	600	1,050
2021-06-10	1,063	1,069	1,049	1,053	2,600	1,053
2021-06-09	1,056	1,095	1,050	1,057	5,100	1,057
2021-06-08	-	-	-	1,037	-	1,037
2021-06-07	1,023	1,037	1,016	1,037	1,400	1,037
2021-06-04	1,033	1,039	1,020	1,022	700	1,022
2021-06-03	1,033	1,033	1,033	1,033	100	1,033
2021-06-02	1,022	1,022	1,019	1,019	1,000	1,019
2021-06-01	-	-	-	1,041	-	1,041
2021-05-31	1,021	1,047	1,021	1,041	500	1,041
2021-05-28	1,034	1,034	1,020	1,020	700	1,020
2021-05-27	-	-	-	1,025	-	1,025
2021-05-26	1,026	1,026	1,025	1,025	200	1,025
2021-05-25	1,035	1,035	1,035	1,035	400	1,035
2021-05-24	1,029	1,035	1,020	1,035	2,200	1,035
2021-05-21	1,025	1,027	1,015	1,024	1,100	1,024
2021-05-20	1,020	1,025	1,018	1,025	700	1,025
2021-05-19	1,018	1,021	1,010	1,021	1,700	1,021
2021-05-18	1,027	1,031	1,011	1,011	3,800	1,011
2021-05-17	1,089	1,100	1,011	1,026	9,300	1,026
2021-05-14	1,127	1,138	1,110	1,124	4,100	1,124
2021-05-13	1,095	1,134	1,095	1,097	1,700	1,097
2021-05-12	1,108	1,116	1,090	1,096	2,100	1,096
2021-05-11	1,151	1,151	1,118	1,118	4,600	1,118
2021-05-10	1,135	1,145	1,122	1,128	2,000	1,128
2021-05-07	1,128	1,128	1,128	1,128	100	1,128
2021-05-06	1,180	1,180	1,140	1,140	2,100	1,140
2021-04-30	1,150	1,150	1,121	1,150	1,400	1,150
2021-04-28	1,110	1,179	1,110	1,156	2,600	1,156
2021-04-27	1,101	1,129	1,101	1,114	6,400	1,114
2021-04-26	1,053	1,373	1,051	1,116	52,500	1,116
2021-04-23	1,052	1,073	1,052	1,073	1,200	1,073
2021-04-22	1,051	1,071	1,051	1,054	1,100	1,054
2021-04-21	1,062	1,062	1,051	1,051	3,500	1,051
2021-04-20	1,065	1,080	1,064	1,066	900	1,066
2021-04-19	1,090	1,090	1,062	1,068	3,100	1,068
2021-04-16	1,092	1,095	1,089	1,090	1,800	1,090
2021-04-15	1,102	1,105	1,086	1,091	1,400	1,091
2021-04-14	1,086	1,090	1,080	1,090	1,600	1,090
2021-04-13	1,120	1,125	1,080	1,087	5,000	1,087
2021-04-12	1,106	1,136	1,080	1,107	26,700	1,107
2021-04-09	1,029	1,029	1,015	1,020	2,200	1,020
2021-04-08	1,032	1,040	1,032	1,040	400	1,040
2021-04-07	1,057	1,057	1,038	1,038	1,800	1,038
2021-04-06	1,027	1,041	1,027	1,041	500	1,041
2021-04-05	1,027	1,057	1,027	1,040	2,800	1,040
2021-04-02	1,056	1,056	1,042	1,042	1,400	1,042
2021-04-01	1,060	1,064	1,060	1,060	300	1,060
2021-03-31	1,062	1,062	1,062	1,062	400	1,062
2021-03-30	1,061	1,071	1,054	1,071	1,500	1,071
2021-03-29	1,074	1,091	1,061	1,061	1,600	1,061
2021-03-26	1,056	1,073	1,055	1,055	1,600	1,055
2021-03-25	1,054	1,069	1,054	1,055	800	1,055
2021-03-24	1,061	1,061	1,053	1,053	1,500	1,053
2021-03-23	1,090	1,090	1,070	1,070	1,500	1,070
2021-03-22	1,068	1,068	1,068	1,068	2,000	1,068
2021-03-19	1,067	1,068	1,058	1,068	3,400	1,068
2021-03-18	1,059	1,070	1,058	1,067	1,500	1,067
2021-03-17	1,077	1,084	1,065	1,065	1,900	1,065
2021-03-16	1,057	1,069	1,057	1,069	500	1,069
2021-03-15	1,070	1,070	1,069	1,069	400	1,069
2021-03-12	1,048	1,076	1,048	1,075	3,000	1,075
2021-03-11	1,039	1,068	1,039	1,064	1,900	1,064
2021-03-10	1,064	1,077	1,046	1,046	600	1,046
2021-03-09	1,080	1,080	1,060	1,064	1,200	1,064
2021-03-08	1,037	1,069	1,030	1,050	2,600	1,050
2021-03-05	-	-	-	1,064	-	1,064
2021-03-04	1,084	1,088	1,032	1,064	1,400	1,064
2021-03-03	1,079	1,092	1,079	1,092	2,900	1,092
2021-03-02	1,086	1,086	1,055	1,086	3,400	1,086
2021-03-01	1,066	1,086	1,060	1,086	2,500	1,086
2021-02-26	1,040	1,064	1,040	1,059	5,200	1,059
2021-02-25	1,020	1,060	991	1,035	8,800	1,035
2021-02-24	1,004	1,020	1,001	1,001	1,000	1,001
2021-02-22	1,000	1,015	1,000	1,005	2,100	1,005
2021-02-19	1,019	1,019	976	998	2,600	998
2021-02-18	1,027	1,027	1,014	1,014	600	1,014
2021-02-17	1,003	1,005	1,001	1,002	2,600	1,002
2021-02-16	1,013	1,034	1,010	1,010	1,400	1,010
2021-02-15	1,020	1,023	1,013	1,013	3,300	1,013
2021-02-12	1,047	1,047	1,020	1,020	2,000	1,020
2021-02-10	1,050	1,081	1,018	1,058	15,700	1,058
2021-02-09	971	975	971	974	1,000	974
2021-02-08	974	974	962	965	1,500	965
2021-02-05	958	973	958	973	700	973
2021-02-04	985	990	965	973	1,000	973
2021-02-03	975	978	975	978	500	978
2021-02-02	-	-	-	965	-	965
2021-02-01	965	965	965	965	100	965
2021-01-29	953	953	953	953	400	953
2021-01-28	953	953	953	953	400	953
2021-01-27	-	-	-	957	-	957
2021-01-26	961	961	957	957	300	957
2021-01-25	970	970	959	960	1,600	960
2021-01-22	969	969	969	969	600	969
2021-01-21	954	972	953	972	1,200	972
2021-01-20	955	955	954	954	300	954
2021-01-19	956	956	955	955	1,000	955
2021-01-18	-	-	-	958	-	958
2021-01-15	-	-	-	958	-	958
2021-01-14	955	958	955	958	200	958
2021-01-13	953	953	953	953	100	953
2021-01-12	-	-	-	960	-	960
2021-01-08	960	960	960	960	2,700	960
2021-01-07	945	960	945	960	1,800	960
2021-01-06	951	960	950	960	1,100	960
2021-01-05	980	980	975	975	900	975
2021-01-04	950	950	950	950	300	950

分割・併合履歴：なし

1439 (株)安江工務店 の時系列データ [2021年度]

1439 (株)安江工務店の時系列データ [2021年度]