1. HOME >
  2. 株価時系列 >
  3. 1439 >
  4. 2023年

1439 (株)安江工務店 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3611,3701,3271,33011,2001,330
2023-12-281,3391,3731,3201,36624,4001,366
2023-12-271,5001,5051,4831,49411,3001,494
2023-12-261,4761,4981,4761,4984,8001,498
2023-12-251,4741,4781,4741,4753,0001,475
2023-12-221,4801,4881,4741,4742,9001,474
2023-12-211,4781,5001,4771,4774,3001,477
2023-12-201,5051,5161,4671,4876,1001,487
2023-12-191,4981,5061,4971,5003,2001,500
2023-12-181,4971,4981,4961,4981,4001,498
2023-12-151,5031,5031,4791,4962,2001,496
2023-12-141,4941,5451,4941,5042,8001,504
2023-12-131,4641,5511,4621,4949,3001,494
2023-12-121,4601,4621,4491,4622,8001,462
2023-12-111,4601,4641,4521,4624,8001,462
2023-12-081,4601,4601,4431,4563,3001,456
2023-12-071,4521,4591,4431,4592,3001,459
2023-12-061,4481,4531,4401,4525,4001,452
2023-12-051,4411,4431,4201,4432,5001,443
2023-12-041,4201,4401,4101,4389,0001,438
2023-12-011,4381,4381,4151,4203,1001,420
2023-11-301,4251,4401,4251,4251,7001,425
2023-11-291,4111,4481,4101,4144,9001,414
2023-11-281,4251,4261,4141,4142,7001,414
2023-11-271,4271,4281,4111,4118,8001,411
2023-11-241,4251,4421,4231,4233,0001,423
2023-11-221,4421,4421,4251,4253,6001,425
2023-11-211,4411,4451,4341,4361,2001,436
2023-11-201,4231,4571,4211,4422,6001,442
2023-11-171,4181,4211,4151,4161,9001,416
2023-11-161,4171,4251,4101,4238001,423
2023-11-151,4301,4311,3931,4172,1001,417
2023-11-141,4201,4351,4201,4351,6001,435
2023-11-131,4191,4371,3941,4373,6001,437
2023-11-101,4341,4541,3851,3856,9001,385
2023-11-091,4671,4671,4391,4553,8001,455
2023-11-081,4511,4921,4401,4677,2001,467
2023-11-071,4291,4611,4291,4537,7001,453
2023-11-061,4601,4601,4271,4292,7001,429
2023-11-021,4001,4301,4001,4304,4001,430
2023-11-011,4151,4151,3981,3983,2001,398
2023-10-311,4001,4111,3701,4101,8001,410
2023-10-301,3961,4151,3961,4002,3001,400
2023-10-271,3781,4001,3671,3802,6001,380
2023-10-261,3661,3661,3431,3651,8001,365
2023-10-251,3701,3751,3581,3592,0001,359
2023-10-241,3531,3581,3531,3583001,358
2023-10-231,3581,3581,3341,3522,0001,352
2023-10-201,3311,3311,3281,3289001,328
2023-10-191,3311,3321,3311,3314001,331
2023-10-18---1,331-1,331
2023-10-171,3451,3451,3311,3313001,331
2023-10-161,3311,3751,3311,3451,6001,345
2023-10-131,3401,3401,3311,3311,8001,331
2023-10-121,3201,3401,3201,3405,5001,340
2023-10-111,3201,3341,3201,3227001,322
2023-10-101,3331,3451,3171,3355,5001,335
2023-10-061,3431,3481,3081,3482,9001,348
2023-10-051,3251,3451,3251,3431,9001,343
2023-10-041,3381,3591,3221,3221,9001,322
2023-10-031,3681,3831,3491,3492,4001,349
2023-10-021,3721,4001,3681,3683,5001,368
2023-09-291,3591,3701,3581,3702,0001,370
2023-09-281,4051,4251,3571,3583,4001,358
2023-09-271,3851,3851,3781,3831,1001,383
2023-09-261,4051,4101,3891,4032,6001,403
2023-09-251,4101,4431,3801,4035,6001,403
2023-09-221,3661,3891,3621,3801,7001,380
2023-09-211,3301,3801,3301,3803,8001,380
2023-09-201,3201,3441,3201,3301,7001,330
2023-09-191,2911,3501,2871,3504,9001,350
2023-09-151,2561,2861,2551,2804,2001,280
2023-09-141,2491,2651,2491,2523,3001,252
2023-09-131,2791,2791,2221,23823,6001,238
2023-09-121,3961,4341,2411,24940,2001,249
2023-09-111,2781,5481,2781,336206,5001,336
2023-09-081,2551,2591,2481,2481,0001,248
2023-09-071,2431,2621,2431,2565001,256
2023-09-061,2561,2671,2501,2661,6001,266
2023-09-051,2691,2691,2601,2602001,260
2023-09-041,2591,2701,2581,2589001,258
2023-09-011,2381,2601,2321,2591,9001,259
2023-08-311,2461,2491,2351,2381,0001,238
2023-08-301,2481,2481,2331,2349001,234
2023-08-291,2751,2751,2261,2353,9001,235
2023-08-281,2151,2251,2151,2212,1001,221
2023-08-251,2111,2331,2111,2152,5001,215
2023-08-241,2031,2201,2021,2113,3001,211
2023-08-231,1861,2141,1831,2122,8001,212
2023-08-221,1801,1851,1701,1851,3001,185
2023-08-211,1601,1761,1441,1761,6001,176
2023-08-181,1411,1421,1401,1401,4001,140
2023-08-171,1791,1791,1341,14016,1001,140
2023-08-161,1881,1881,1701,1703,0001,170
2023-08-151,1921,1921,1731,1882,8001,188
2023-08-141,2011,2231,1971,1973,1001,197
2023-08-101,2861,2861,1501,20114,0001,201
2023-08-091,2631,2981,2631,2854,3001,285
2023-08-081,2341,3331,2341,26312,2001,263
2023-08-071,2331,2351,2271,2351,6001,235
2023-08-041,2281,2331,2281,2325001,232
2023-08-031,2211,2291,2211,2224,5001,222
2023-08-021,2441,2501,2441,2465001,246
2023-08-011,2551,2551,2441,2449001,244
2023-07-311,2601,2601,2471,2471,2001,247
2023-07-281,2451,2501,2451,2471,7001,247
2023-07-271,2361,2491,2361,2492,3001,249
2023-07-261,2401,2421,2351,2402,4001,240
2023-07-251,2471,2491,2351,2433,4001,243
2023-07-241,2571,2571,2241,2472,9001,247
2023-07-211,2211,2451,2151,2423,0001,242
2023-07-201,2101,2251,2101,2153,0001,215
2023-07-191,2051,2051,2031,2042,5001,204
2023-07-181,2261,2261,2021,2027,9001,202
2023-07-141,2501,2501,1921,19620,7001,196
2023-07-131,2791,3001,2111,245108,4001,245
2023-07-121,3991,3991,3991,39923,8001,399
2023-07-111,0931,0991,0901,0996001,099
2023-07-101,1001,1001,0701,0983,2001,098
2023-07-071,0931,0931,0931,0931001,093
2023-07-061,0811,0931,0671,0932,3001,093
2023-07-051,0761,0951,0761,0891,2001,089
2023-07-041,0851,0941,0851,0946001,094
2023-07-031,0951,1001,0711,0843,5001,084
2023-06-301,0751,0851,0751,0852001,085
2023-06-291,0551,0751,0551,0758001,075
2023-06-281,0701,0701,0521,0521,2001,052
2023-06-271,0701,0701,0601,0608001,060
2023-06-261,0751,0901,0661,0713,7001,071
2023-06-231,0881,0941,0651,0668001,066
2023-06-221,0881,0881,0711,0823,2001,082
2023-06-211,0851,0981,0751,0982,3001,098
2023-06-201,0681,0801,0651,0722,1001,072
2023-06-191,0701,0801,0661,0801,0001,080
2023-06-161,0981,1331,0621,0699,2001,069
2023-06-151,0551,3091,0421,07044,0001,070
2023-06-141,0501,0801,0161,0554,5001,055
2023-06-131,0581,0661,0271,0505,1001,050
2023-06-121,0211,0981,0141,05815,8001,058
2023-06-099949989919971,000997
2023-06-089971,003996996600996
2023-06-079951,000995997800997
2023-06-061,0011,001995995800995
2023-06-059941,0129949975,400997
2023-06-021,0031,0031,0031,0034001,003
2023-06-011,0011,0011,0011,0011001,001
2023-05-319991,0149991,0141,6001,014
2023-05-301,0011,0151,0011,0151,9001,015
2023-05-291,0001,0179971,0172,4001,017
2023-05-269941,0089941,0089001,008
2023-05-251,0201,0201,0061,0067001,006
2023-05-241,0001,0201,0001,0201,9001,020
2023-05-239941,0009921,0003,3001,000
2023-05-229839909839891,500989
2023-05-199869989859852,100985
2023-05-189919999869862,900986
2023-05-171,0051,0079909901,600990
2023-05-161,0001,0049939932,400993
2023-05-151,0361,0469911,00014,6001,000
2023-05-121,1301,1301,1121,1264,9001,126
2023-05-111,0871,1311,0851,1237,7001,123
2023-05-101,0661,0871,0621,0705001,070
2023-05-091,0901,0901,0891,0893001,089
2023-05-081,0741,0951,0691,0902,6001,090
2023-05-021,0601,0851,0601,0856001,085
2023-05-011,0881,0931,0661,0903,1001,090
2023-04-281,0601,0881,0601,0881,9001,088
2023-04-271,0561,0601,0561,0603001,060
2023-04-261,0871,0871,0621,0791,2001,079
2023-04-251,0661,0921,0651,0883,8001,088
2023-04-241,0191,0981,0191,0655,4001,065
2023-04-211,0291,0291,0191,0261,6001,026
2023-04-201,0191,0191,0091,0096001,009
2023-04-191,0261,0269961,0084001,008
2023-04-181,0001,0281,0001,0281,6001,028
2023-04-171,0071,0071,0001,0009001,000
2023-04-149701,0019701,0012,4001,001
2023-04-139801,0029801,0009001,000
2023-04-121,0101,0101,0101,0101,2001,010
2023-04-111,0191,0191,0101,0101,4001,010
2023-04-101,0111,0119981,0043,3001,004
2023-04-071,0001,0001,0001,0007001,000
2023-04-069891,0059889881,900988
2023-04-051,0101,0109899891,700989
2023-04-041,0071,0101,0071,0105001,010
2023-04-031,0231,0251,0071,0072,1001,007
2023-03-311,0061,0241,0011,0133,1001,013
2023-03-301,0031,0039871,0033,9001,003
2023-03-291,0001,0039811,0032,7001,003
2023-03-281,0001,0001,0001,0007001,000
2023-03-271,0001,0049701,0026,5001,002
2023-03-24995996995996300996
2023-03-231,0041,0221,0041,0159001,015
2023-03-221,0061,0231,0041,0041,8001,004
2023-03-201,0351,0359689933,400993
2023-03-171,0291,0391,0151,0351,8001,035
2023-03-169551,0359551,03110,4001,031
2023-03-159691,00196697912,400979
2023-03-141,0071,00794295425,000954
2023-03-131,0521,0529991,0217,8001,021
2023-03-101,0641,0721,0551,0569001,056
2023-03-091,0651,0851,0511,0644,6001,064
2023-03-081,1061,1061,0501,0655,5001,065
2023-03-071,0591,0861,0581,0773,4001,077
2023-03-061,0911,0951,0501,0505,5001,050
2023-03-031,0781,0991,0501,0836,0001,083
2023-03-021,1261,1271,0611,07810,7001,078
2023-03-011,1871,1871,1151,1276,2001,127
2023-02-281,1331,2021,1331,1578,9001,157
2023-02-271,1401,1431,1101,12313,1001,123
2023-02-241,2141,2141,1261,17126,4001,171
2023-02-221,2301,2301,1951,2238,4001,223
2023-02-211,2781,2781,2121,2629,4001,262
2023-02-201,2831,2831,2591,27810,5001,278
2023-02-171,3131,3151,2591,2666,0001,266
2023-02-161,3641,3641,2991,3086,7001,308
2023-02-151,4181,4181,2791,36412,8001,364
2023-02-141,4111,4401,4101,4219,1001,421
2023-02-131,4641,4641,4191,4505,4001,450
2023-02-101,4161,5201,3721,49426,5001,494
2023-02-091,3521,5121,3151,43841,3001,438
2023-02-081,4211,4211,3601,3608,0001,360
2023-02-071,4401,4571,4051,4218,9001,421
2023-02-061,4991,5001,4021,45913,9001,459
2023-02-031,5261,7961,4511,478102,2001,478
2023-02-021,3521,4961,3221,496138,6001,496
2023-02-011,2511,3801,2221,35226,2001,352
2023-01-311,3061,3061,1851,22214,4001,222
2023-01-301,2781,3391,2601,3063,1001,306
2023-01-271,3001,3551,2681,30717,7001,307
2023-01-261,2431,3311,1991,30131,4001,301
2023-01-251,3061,3301,2501,2735,6001,273
2023-01-241,2231,3011,2001,30026,9001,300
2023-01-231,1881,2001,1771,2003,7001,200
2023-01-201,1981,2001,1631,1633,0001,163
2023-01-191,1781,1781,1781,1787001,178
2023-01-181,1521,1901,0921,1785,1001,178
2023-01-171,1311,1511,1311,1501,3001,150
2023-01-161,0641,1601,0641,1371,8001,137
2023-01-131,0971,1001,0711,0713001,071
2023-01-121,0971,0971,0971,0971001,097
2023-01-111,0971,0971,0971,0974001,097
2023-01-101,1191,1191,0671,0677001,067
2023-01-061,0801,1851,0801,1226,2001,122
2023-01-051,0201,0511,0201,0507001,050
2023-01-04---1,050-1,050

分割・併合履歴 ： なし