7271 (株)安永の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	706	712	702	708	22,000	708
2023-11-29	710	716	706	706	15,800	706
2023-11-28	714	721	707	709	30,400	709
2023-11-27	720	728	718	718	33,700	718
2023-11-24	705	722	705	719	24,500	719
2023-11-22	702	711	702	704	19,000	704
2023-11-21	711	711	701	704	16,600	704
2023-11-20	715	724	712	712	19,800	712
2023-11-17	700	714	700	714	25,400	714
2023-11-16	698	703	696	699	16,600	699
2023-11-15	695	702	695	699	24,700	699
2023-11-14	700	703	693	693	15,500	693
2023-11-13	699	705	695	700	27,400	700
2023-11-10	689	700	687	696	46,200	696
2023-11-09	692	702	690	700	31,400	700
2023-11-08	703	707	687	692	62,300	692
2023-11-07	714	714	699	700	49,800	700
2023-11-06	711	717	700	714	96,900	714
2023-11-02	700	710	685	704	201,600	704
2023-11-01	749	757	739	750	101,900	750
2023-10-31	713	726	704	719	84,500	719
2023-10-30	743	752	707	707	125,800	707
2023-10-27	723	749	723	749	42,400	749
2023-10-26	730	735	719	721	31,400	721
2023-10-25	738	742	733	733	18,900	733
2023-10-24	725	742	710	739	38,300	739
2023-10-23	726	730	718	720	38,500	720
2023-10-20	726	743	722	737	48,000	737
2023-10-19	757	758	745	748	34,400	748
2023-10-18	767	769	758	766	22,100	766
2023-10-17	746	767	746	762	26,400	762
2023-10-16	755	763	746	746	41,500	746
2023-10-13	785	786	761	768	44,300	768
2023-10-12	781	796	778	796	33,400	796
2023-10-11	795	796	785	785	42,400	785
2023-10-10	784	799	784	798	32,200	798
2023-10-06	776	788	769	784	25,500	784
2023-10-05	751	781	751	777	48,600	777
2023-10-04	767	773	749	750	63,000	750
2023-10-03	797	797	781	781	55,700	781
2023-10-02	808	823	802	802	26,000	802
2023-09-29	822	825	807	812	25,600	812
2023-09-28	825	839	819	822	25,000	822
2023-09-27	825	835	811	835	24,900	835
2023-09-26	842	842	826	831	17,500	831
2023-09-25	835	847	820	840	27,200	840
2023-09-22	818	837	814	826	38,800	826
2023-09-21	834	857	830	831	32,000	831
2023-09-20	860	862	835	838	36,700	838
2023-09-19	839	860	833	860	53,100	860
2023-09-15	838	839	829	835	30,900	835
2023-09-14	830	850	824	831	26,000	831
2023-09-13	822	830	820	821	23,600	821
2023-09-12	806	822	806	822	27,700	822
2023-09-11	814	820	806	818	37,400	818
2023-09-08	830	831	814	814	35,000	814
2023-09-07	842	845	826	828	41,900	828
2023-09-06	856	860	849	849	40,500	849
2023-09-05	859	859	842	854	56,200	854
2023-09-04	815	851	815	850	80,400	850
2023-09-01	822	822	805	814	64,400	814
2023-08-31	805	823	805	821	48,100	821
2023-08-30	804	814	800	808	68,800	808
2023-08-29	797	804	792	803	59,100	803
2023-08-28	795	803	795	796	47,600	796
2023-08-25	793	804	788	792	62,100	792
2023-08-24	814	815	793	795	123,600	795
2023-08-23	820	826	796	817	239,200	817
2023-08-22	849	860	848	860	25,500	860
2023-08-21	834	856	834	850	28,900	850
2023-08-18	843	847	833	838	31,300	838
2023-08-17	843	849	830	845	44,400	845
2023-08-16	856	860	842	842	54,000	842
2023-08-15	858	868	854	862	31,900	862
2023-08-14	870	876	849	852	50,700	852
2023-08-10	867	877	856	872	66,300	872
2023-08-09	870	879	852	862	125,600	862
2023-08-08	895	896	872	885	103,100	885
2023-08-07	898	901	880	893	44,300	893
2023-08-04	900	904	893	898	36,100	898
2023-08-03	911	912	896	903	55,700	903
2023-08-02	927	930	907	913	58,900	913
2023-08-01	920	933	920	929	33,700	929
2023-07-31	923	937	918	926	33,100	926
2023-07-28	915	918	903	917	106,600	917
2023-07-27	925	925	918	920	20,500	920
2023-07-26	949	949	923	929	53,200	929
2023-07-25	939	952	929	945	48,800	945
2023-07-24	923	938	923	928	36,200	928
2023-07-21	917	927	906	920	29,800	920
2023-07-20	914	924	910	918	27,700	918
2023-07-19	904	914	901	913	47,800	913
2023-07-18	898	911	890	893	40,400	893
2023-07-14	915	924	900	906	49,700	906
2023-07-13	911	915	901	915	51,900	915
2023-07-12	935	936	909	911	62,000	911
2023-07-11	953	960	934	940	71,200	940
2023-07-10	963	963	949	956	55,400	956
2023-07-07	937	966	932	957	51,700	957
2023-07-06	942	962	939	949	48,900	949
2023-07-05	950	953	939	951	42,500	951
2023-07-04	952	954	941	950	29,700	950
2023-07-03	935	952	935	948	39,900	948
2023-06-30	939	945	925	934	35,800	934
2023-06-29	938	945	930	939	57,000	939
2023-06-28	923	937	920	935	49,200	935
2023-06-27	911	915	900	911	38,200	911
2023-06-26	915	929	910	916	35,100	916
2023-06-23	942	952	921	927	50,300	927
2023-06-22	950	958	936	942	44,700	942
2023-06-21	954	964	940	954	48,000	954
2023-06-20	938	965	936	957	60,300	957
2023-06-19	958	999	937	949	217,200	949
2023-06-16	930	949	925	945	117,600	945
2023-06-15	943	943	922	923	41,200	923
2023-06-14	935	949	934	943	61,000	943
2023-06-13	940	943	927	927	44,900	927
2023-06-12	925	938	922	935	33,700	935
2023-06-09	922	932	920	921	42,000	921
2023-06-08	922	927	903	913	56,200	913
2023-06-07	932	941	913	920	65,300	920
2023-06-06	914	931	902	923	40,900	923
2023-06-05	922	931	912	921	55,400	921
2023-06-02	880	902	877	902	47,300	902
2023-06-01	877	887	870	874	44,100	874
2023-05-31	899	906	880	882	40,900	882
2023-05-30	896	911	892	902	35,900	902
2023-05-29	900	916	899	902	53,500	902
2023-05-26	925	925	890	899	106,300	899
2023-05-25	942	942	921	923	59,700	923
2023-05-24	943	964	936	937	48,500	937
2023-05-23	962	979	936	937	69,900	937
2023-05-22	962	971	955	968	35,200	968
2023-05-19	939	969	939	959	59,200	959
2023-05-18	949	960	932	939	76,700	939
2023-05-17	958	970	946	948	63,100	948
2023-05-16	943	964	940	952	78,200	952
2023-05-15	958	959	930	940	167,500	940
2023-05-12	1,007	1,014	997	1,007	79,600	1,007
2023-05-11	1,030	1,038	1,005	1,018	61,800	1,018
2023-05-10	1,014	1,061	999	1,020	149,500	1,020
2023-05-09	1,015	1,027	1,009	1,014	49,000	1,014
2023-05-08	1,023	1,023	1,001	1,019	54,400	1,019
2023-05-02	1,036	1,036	1,015	1,027	53,000	1,027
2023-05-01	1,044	1,044	1,022	1,041	59,400	1,041
2023-04-28	1,025	1,032	1,009	1,032	66,900	1,032
2023-04-27	996	1,023	991	1,021	89,500	1,021
2023-04-26	1,000	1,006	985	996	87,500	996
2023-04-25	1,027	1,044	1,009	1,009	107,800	1,009
2023-04-24	1,005	1,026	987	1,025	123,400	1,025
2023-04-21	1,023	1,023	996	1,003	167,500	1,003
2023-04-20	1,028	1,037	1,012	1,022	155,900	1,022
2023-04-19	1,061	1,065	1,033	1,040	147,800	1,040
2023-04-18	1,065	1,076	1,045	1,074	182,300	1,074
2023-04-17	1,086	1,138	1,056	1,064	298,100	1,064
2023-04-14	1,116	1,139	1,090	1,094	221,200	1,094
2023-04-13	1,138	1,140	1,100	1,107	291,600	1,107
2023-04-12	1,170	1,197	1,124	1,127	441,000	1,127
2023-04-11	1,223	1,244	1,156	1,170	592,800	1,170
2023-04-10	1,265	1,309	1,205	1,228	1,420,300	1,228
2023-04-07	1,095	1,263	1,095	1,205	2,078,100	1,205
2023-04-06	1,116	1,136	1,081	1,088	623,800	1,088
2023-04-05	1,187	1,315	1,135	1,157	3,249,500	1,157
2023-04-04	1,210	1,244	1,067	1,159	1,982,000	1,159
2023-04-03	1,029	1,036	1,000	1,005	112,700	1,005
2023-03-31	1,046	1,052	1,013	1,025	77,800	1,025
2023-03-30	1,053	1,069	1,026	1,044	123,600	1,044
2023-03-29	1,085	1,085	1,061	1,072	106,100	1,072
2023-03-28	1,031	1,106	1,028	1,072	181,600	1,072
2023-03-27	1,041	1,056	1,029	1,030	82,700	1,030
2023-03-24	1,072	1,074	1,041	1,043	107,900	1,043
2023-03-23	1,055	1,090	1,052	1,076	76,500	1,076
2023-03-22	1,050	1,072	1,036	1,072	78,700	1,072
2023-03-20	1,035	1,078	1,021	1,021	147,300	1,021
2023-03-17	1,078	1,170	1,041	1,048	289,900	1,048
2023-03-16	1,068	1,130	1,042	1,050	391,200	1,050
2023-03-15	1,007	1,133	1,007	1,133	428,700	1,133
2023-03-14	1,026	1,026	980	983	219,800	983
2023-03-13	1,049	1,094	1,028	1,037	227,400	1,037
2023-03-10	1,111	1,144	1,071	1,075	382,600	1,075
2023-03-09	1,205	1,205	1,116	1,125	629,200	1,125
2023-03-08	1,211	1,287	1,197	1,221	875,300	1,221
2023-03-07	1,030	1,329	1,030	1,269	4,483,700	1,269
2023-03-06	900	1,040	886	1,040	1,304,700	1,040
2023-03-03	906	931	864	890	956,500	890
2023-03-02	883	936	864	936	406,100	936
2023-03-01	786	786	786	786	51,200	786
2023-02-28	690	695	686	686	14,700	686
2023-02-27	689	697	689	693	14,900	693
2023-02-24	691	697	683	694	14,800	694
2023-02-22	680	686	679	680	20,200	680
2023-02-21	689	698	688	697	11,200	697
2023-02-20	694	694	680	686	16,200	686
2023-02-17	677	684	677	684	5,000	684
2023-02-16	677	683	675	682	15,800	682
2023-02-15	687	694	673	676	33,900	676
2023-02-14	679	688	677	677	11,400	677
2023-02-13	695	695	670	675	15,900	675
2023-02-10	698	701	691	695	12,100	695
2023-02-09	692	699	688	688	12,300	688
2023-02-08	682	697	682	695	17,700	695
2023-02-07	682	689	682	682	11,800	682
2023-02-06	688	688	677	682	24,000	682
2023-02-03	683	683	673	682	14,200	682
2023-02-02	677	677	671	673	4,600	673
2023-02-01	670	680	666	667	19,300	667
2023-01-31	667	674	667	673	8,600	673
2023-01-30	669	674	662	662	68,700	662
2023-01-27	668	670	662	668	14,100	668
2023-01-26	675	675	662	664	21,000	664
2023-01-25	663	676	662	670	16,000	670
2023-01-24	660	668	658	666	20,100	666
2023-01-23	651	660	650	658	18,900	658
2023-01-20	649	651	644	646	10,400	646
2023-01-19	646	655	646	649	16,400	649
2023-01-18	647	656	637	655	19,300	655
2023-01-17	638	645	637	637	11,500	637
2023-01-16	644	647	638	638	21,300	638
2023-01-13	644	648	643	644	16,100	644
2023-01-12	657	659	647	647	27,400	647
2023-01-11	658	660	653	657	12,600	657
2023-01-10	668	668	658	658	10,000	658
2023-01-06	655	663	649	653	16,900	653
2023-01-05	653	657	642	649	32,600	649
2023-01-04	677	677	658	658	17,300	658

分割・併合履歴：なし

7271 (株)安永 の時系列データ [2023年度]

7271 (株)安永の時系列データ [2023年度]