7271 (株)安永 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,670 | 1,800 | 1,650 | 1,800 | 56,000 | 1,800 |
| 1996-12-27 | 1,590 | 1,700 | 1,590 | 1,700 | 66,000 | 1,700 |
| 1996-12-26 | 1,640 | 1,640 | 1,600 | 1,600 | 16,000 | 1,600 |
| 1996-12-25 | 1,500 | 1,640 | 1,440 | 1,640 | 25,000 | 1,640 |
| 1996-12-24 | 1,500 | 1,500 | 1,480 | 1,500 | 23,000 | 1,500 |
| 1996-12-20 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1996-12-19 | 1,490 | 1,490 | 1,490 | 1,490 | 10,000 | 1,490 |
| 1996-12-13 | 1,500 | 1,550 | 1,500 | 1,550 | 2,000 | 1,550 |
| 1996-12-12 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-12-11 | 1,520 | 1,650 | 1,520 | 1,610 | 16,000 | 1,610 |
| 1996-12-10 | 1,420 | 1,530 | 1,420 | 1,500 | 38,000 | 1,500 |
| 1996-12-09 | 1,300 | 1,340 | 1,300 | 1,340 | 4,000 | 1,340 |
| 1996-12-06 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 1,300 |
| 1996-12-05 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1996-12-04 | 1,360 | 1,360 | 1,330 | 1,330 | 16,000 | 1,330 |
| 1996-12-03 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1996-11-27 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1996-11-25 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1996-11-22 | 1,590 | 1,590 | 1,550 | 1,590 | 4,000 | 1,590 |
| 1996-11-21 | 1,580 | 1,590 | 1,550 | 1,590 | 7,000 | 1,590 |
| 1996-11-20 | 1,590 | 1,590 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1996-11-19 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 | 1,610 |
| 1996-11-18 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1996-11-15 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1996-11-14 | 1,650 | 1,660 | 1,630 | 1,630 | 6,000 | 1,630 |
| 1996-11-13 | 1,660 | 1,670 | 1,660 | 1,660 | 4,000 | 1,660 |
| 1996-11-12 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1996-11-11 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1996-11-08 | 1,660 | 1,690 | 1,650 | 1,660 | 25,000 | 1,660 |
| 1996-11-07 | 1,670 | 1,670 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1996-11-06 | 1,660 | 1,680 | 1,660 | 1,670 | 5,000 | 1,670 |
| 1996-11-05 | 1,660 | 1,670 | 1,660 | 1,670 | 3,000 | 1,670 |
| 1996-11-01 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 1,660 |
| 1996-10-31 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1996-10-30 | 1,740 | 1,770 | 1,650 | 1,650 | 15,000 | 1,650 |
| 1996-10-29 | 1,650 | 1,700 | 1,610 | 1,700 | 13,000 | 1,700 |
| 1996-10-28 | 1,680 | 1,680 | 1,630 | 1,670 | 6,000 | 1,670 |
| 1996-10-25 | 1,700 | 1,730 | 1,700 | 1,710 | 6,000 | 1,710 |
| 1996-10-24 | 1,730 | 1,740 | 1,680 | 1,740 | 10,000 | 1,740 |
| 1996-10-23 | 1,750 | 1,750 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1996-10-22 | 1,730 | 1,750 | 1,730 | 1,750 | 6,000 | 1,750 |
| 1996-10-21 | 1,750 | 1,750 | 1,700 | 1,700 | 11,000 | 1,700 |
| 1996-10-18 | 1,790 | 1,820 | 1,760 | 1,770 | 50,000 | 1,770 |
| 1996-10-17 | 1,770 | 1,790 | 1,740 | 1,740 | 17,000 | 1,740 |
| 1996-10-16 | 1,750 | 1,780 | 1,720 | 1,780 | 19,000 | 1,780 |
| 1996-10-15 | 1,750 | 1,750 | 1,720 | 1,720 | 3,000 | 1,720 |
| 1996-10-14 | 1,750 | 1,750 | 1,720 | 1,740 | 12,000 | 1,740 |
| 1996-10-11 | 1,770 | 1,790 | 1,770 | 1,780 | 22,000 | 1,780 |
| 1996-10-09 | 1,810 | 1,840 | 1,800 | 1,820 | 73,000 | 1,820 |
| 1996-10-08 | 1,870 | 1,870 | 1,800 | 1,850 | 81,000 | 1,850 |
| 1996-10-07 | 1,840 | 1,840 | 1,800 | 1,840 | 34,000 | 1,840 |
| 1996-10-04 | 1,830 | 1,920 | 1,820 | 1,840 | 419,000 | 1,840 |
| 1996-10-03 | 1,740 | 1,800 | 1,740 | 1,780 | 143,000 | 1,780 |
| 1996-10-02 | 1,700 | 1,750 | 1,700 | 1,750 | 15,000 | 1,750 |
| 1996-10-01 | 1,760 | 1,770 | 1,730 | 1,750 | 40,000 | 1,750 |
| 1996-09-30 | 1,770 | 1,770 | 1,730 | 1,770 | 23,000 | 1,770 |
| 1996-09-27 | 1,740 | 1,770 | 1,740 | 1,760 | 102,000 | 1,760 |
| 1996-09-26 | 1,700 | 1,740 | 1,700 | 1,740 | 30,000 | 1,740 |
| 1996-09-25 | 1,710 | 1,720 | 1,690 | 1,720 | 47,000 | 1,720 |
| 1996-09-24 | 1,740 | 1,740 | 1,700 | 1,730 | 31,000 | 1,730 |
| 1996-09-20 | 1,770 | 1,780 | 1,700 | 1,730 | 343,000 | 1,730 |
| 1996-09-19 | 1,670 | 1,760 | 1,650 | 1,750 | 158,000 | 1,750 |
| 1996-09-18 | 1,570 | 1,620 | 1,570 | 1,620 | 27,000 | 1,620 |
| 1996-09-17 | 1,640 | 1,640 | 1,600 | 1,610 | 19,000 | 1,610 |
| 1996-09-13 | 1,590 | 1,620 | 1,590 | 1,620 | 30,000 | 1,620 |
| 1996-09-12 | 1,610 | 1,610 | 1,510 | 1,600 | 9,000 | 1,600 |
| 1996-09-11 | 1,640 | 1,640 | 1,600 | 1,610 | 14,000 | 1,610 |
| 1996-09-10 | 1,650 | 1,650 | 1,600 | 1,640 | 40,000 | 1,640 |
| 1996-09-09 | 1,650 | 1,650 | 1,620 | 1,620 | 16,000 | 1,620 |
| 1996-09-06 | 1,680 | 1,680 | 1,600 | 1,670 | 36,000 | 1,670 |
| 1996-09-05 | 1,670 | 1,700 | 1,650 | 1,690 | 70,000 | 1,690 |
| 1996-09-04 | 1,680 | 1,690 | 1,650 | 1,670 | 41,000 | 1,670 |
| 1996-09-03 | 1,640 | 1,650 | 1,600 | 1,650 | 36,000 | 1,650 |
| 1996-09-02 | 1,650 | 1,650 | 1,620 | 1,640 | 31,000 | 1,640 |
| 1996-08-30 | 1,670 | 1,670 | 1,600 | 1,600 | 54,000 | 1,600 |
| 1996-08-29 | 1,650 | 1,680 | 1,620 | 1,670 | 128,000 | 1,670 |
| 1996-08-28 | 1,630 | 1,750 | 1,630 | 1,680 | 667,000 | 1,680 |
| 1996-08-27 | 1,550 | 1,590 | 1,550 | 1,570 | 72,000 | 1,570 |
| 1996-08-26 | 1,620 | 1,620 | 1,530 | 1,530 | 84,000 | 1,530 |
| 1996-08-23 | 1,510 | 1,610 | 1,490 | 1,590 | 221,000 | 1,590 |
| 1996-08-22 | 1,450 | 1,540 | 1,440 | 1,460 | 90,000 | 1,460 |
| 1996-08-21 | 1,430 | 1,450 | 1,420 | 1,430 | 19,000 | 1,430 |
| 1996-08-20 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 | 1,420 |
| 1996-08-19 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1996-08-16 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1996-08-13 | 1,400 | 1,400 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1996-08-12 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1996-08-09 | 1,400 | 1,440 | 1,400 | 1,440 | 12,000 | 1,440 |
| 1996-08-07 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1996-08-06 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1996-08-05 | 1,440 | 1,440 | 1,380 | 1,380 | 13,000 | 1,380 |
| 1996-08-02 | 1,430 | 1,470 | 1,430 | 1,440 | 17,000 | 1,440 |
| 1996-08-01 | 1,450 | 1,450 | 1,430 | 1,430 | 11,000 | 1,430 |
| 1996-07-31 | 1,420 | 1,450 | 1,380 | 1,450 | 8,000 | 1,450 |
| 1996-07-30 | 1,400 | 1,410 | 1,380 | 1,380 | 16,000 | 1,380 |
| 1996-07-29 | 1,430 | 1,450 | 1,430 | 1,440 | 54,000 | 1,440 |
| 1996-07-26 | 1,390 | 1,400 | 1,380 | 1,400 | 14,000 | 1,400 |
| 1996-07-25 | 1,410 | 1,420 | 1,400 | 1,400 | 11,000 | 1,400 |
| 1996-07-24 | 1,420 | 1,430 | 1,410 | 1,420 | 5,000 | 1,420 |
| 1996-07-23 | 1,430 | 1,430 | 1,420 | 1,420 | 10,000 | 1,420 |
| 1996-07-22 | 1,420 | 1,470 | 1,420 | 1,430 | 7,000 | 1,430 |
| 1996-07-19 | 1,450 | 1,470 | 1,450 | 1,460 | 5,000 | 1,460 |
| 1996-07-18 | 1,490 | 1,490 | 1,440 | 1,440 | 16,000 | 1,440 |
| 1996-07-17 | 1,460 | 1,520 | 1,430 | 1,490 | 30,000 | 1,490 |
| 1996-07-16 | 1,490 | 1,490 | 1,420 | 1,460 | 38,000 | 1,460 |
| 1996-07-15 | 1,530 | 1,530 | 1,470 | 1,490 | 20,000 | 1,490 |
| 1996-07-12 | 1,550 | 1,550 | 1,500 | 1,540 | 31,000 | 1,540 |
| 1996-07-11 | 1,550 | 1,560 | 1,550 | 1,560 | 7,000 | 1,560 |
| 1996-07-10 | 1,580 | 1,590 | 1,530 | 1,560 | 78,000 | 1,560 |
| 1996-07-09 | 1,590 | 1,600 | 1,560 | 1,580 | 69,000 | 1,580 |
| 1996-07-08 | 1,580 | 1,600 | 1,560 | 1,600 | 133,000 | 1,600 |
| 1996-07-05 | 1,560 | 1,610 | 1,540 | 1,590 | 554,000 | 1,590 |
| 1996-07-04 | 1,500 | 1,540 | 1,480 | 1,530 | 276,000 | 1,530 |
| 1996-07-03 | 1,440 | 1,440 | 1,410 | 1,410 | 27,000 | 1,410 |
| 1996-07-02 | 1,500 | 1,500 | 1,440 | 1,440 | 52,000 | 1,440 |
| 1996-07-01 | 1,510 | 1,510 | 1,460 | 1,480 | 177,000 | 1,480 |
| 1996-06-28 | 1,470 | 1,530 | 1,470 | 1,500 | 203,000 | 1,500 |
| 1996-06-27 | 1,420 | 1,480 | 1,420 | 1,450 | 194,000 | 1,450 |
| 1996-06-26 | 1,430 | 1,480 | 1,410 | 1,430 | 262,000 | 1,430 |
| 1996-06-25 | 1,410 | 1,420 | 1,380 | 1,400 | 93,000 | 1,400 |
| 1996-06-24 | 1,290 | 1,430 | 1,290 | 1,430 | 257,000 | 1,430 |
| 1996-06-21 | 1,300 | 1,310 | 1,280 | 1,280 | 30,000 | 1,280 |
| 1996-06-20 | 1,260 | 1,330 | 1,260 | 1,310 | 164,000 | 1,310 |
| 1996-06-19 | 1,200 | 1,260 | 1,200 | 1,240 | 48,000 | 1,240 |
| 1996-06-18 | 1,210 | 1,220 | 1,210 | 1,220 | 12,000 | 1,220 |
| 1996-06-17 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1996-06-14 | 1,220 | 1,220 | 1,190 | 1,190 | 13,000 | 1,190 |
| 1996-06-13 | 1,230 | 1,240 | 1,230 | 1,230 | 11,000 | 1,230 |
| 1996-06-12 | 1,200 | 1,220 | 1,200 | 1,220 | 26,000 | 1,220 |
| 1996-06-11 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1996-06-10 | 1,210 | 1,220 | 1,210 | 1,210 | 23,000 | 1,210 |
| 1996-06-07 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 | 1,210 |
| 1996-06-06 | 1,200 | 1,210 | 1,200 | 1,210 | 19,000 | 1,210 |
| 1996-06-05 | 1,220 | 1,240 | 1,220 | 1,220 | 21,000 | 1,220 |
| 1996-06-04 | 1,190 | 1,220 | 1,190 | 1,210 | 16,000 | 1,210 |
| 1996-06-03 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1996-05-31 | 1,160 | 1,200 | 1,160 | 1,200 | 11,000 | 1,200 |
| 1996-05-30 | 1,200 | 1,200 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1996-05-29 | 1,220 | 1,220 | 1,190 | 1,200 | 40,000 | 1,200 |
| 1996-05-28 | 1,230 | 1,230 | 1,220 | 1,230 | 14,000 | 1,230 |
| 1996-05-27 | 1,220 | 1,230 | 1,210 | 1,230 | 20,000 | 1,230 |
| 1996-05-24 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1996-05-23 | 1,240 | 1,250 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1996-05-22 | 1,230 | 1,250 | 1,230 | 1,230 | 18,000 | 1,230 |
| 1996-05-21 | 1,250 | 1,250 | 1,220 | 1,220 | 14,000 | 1,220 |
| 1996-05-20 | 1,210 | 1,220 | 1,210 | 1,220 | 12,000 | 1,220 |
| 1996-05-17 | 1,270 | 1,270 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1996-05-16 | 1,260 | 1,260 | 1,250 | 1,260 | 47,000 | 1,260 |
| 1996-05-15 | 1,240 | 1,250 | 1,220 | 1,240 | 10,000 | 1,240 |
| 1996-05-14 | 1,240 | 1,240 | 1,220 | 1,240 | 13,000 | 1,240 |
| 1996-05-13 | 1,280 | 1,290 | 1,260 | 1,260 | 73,000 | 1,260 |
| 1996-05-10 | 1,260 | 1,280 | 1,260 | 1,280 | 156,000 | 1,280 |
| 1996-05-09 | 1,220 | 1,260 | 1,210 | 1,260 | 85,000 | 1,260 |
| 1996-05-08 | 1,250 | 1,250 | 1,210 | 1,240 | 34,000 | 1,240 |
| 1996-05-07 | 1,200 | 1,250 | 1,170 | 1,250 | 29,000 | 1,250 |
| 1996-05-02 | 1,200 | 1,210 | 1,190 | 1,210 | 30,000 | 1,210 |
| 1996-05-01 | 1,210 | 1,210 | 1,190 | 1,200 | 23,000 | 1,200 |
| 1996-04-30 | 1,160 | 1,170 | 1,160 | 1,170 | 24,000 | 1,170 |
| 1996-04-26 | 1,210 | 1,210 | 1,200 | 1,200 | 27,000 | 1,200 |
| 1996-04-25 | 1,130 | 1,200 | 1,130 | 1,200 | 55,000 | 1,200 |
| 1996-04-24 | 1,190 | 1,190 | 1,150 | 1,160 | 19,000 | 1,160 |
| 1996-04-23 | 1,150 | 1,190 | 1,150 | 1,190 | 36,000 | 1,190 |
| 1996-04-22 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 | 1,190 |
| 1996-04-19 | 1,200 | 1,220 | 1,170 | 1,200 | 25,000 | 1,200 |
| 1996-04-18 | 1,210 | 1,230 | 1,200 | 1,230 | 108,000 | 1,230 |
| 1996-04-17 | 1,220 | 1,220 | 1,190 | 1,220 | 179,000 | 1,220 |
| 1996-04-16 | 1,150 | 1,230 | 1,150 | 1,200 | 368,000 | 1,200 |
| 1996-04-15 | 1,120 | 1,140 | 1,100 | 1,140 | 113,000 | 1,140 |
| 1996-04-12 | 1,090 | 1,120 | 1,080 | 1,100 | 126,000 | 1,100 |
| 1996-04-11 | 1,090 | 1,110 | 1,090 | 1,100 | 72,000 | 1,100 |
| 1996-04-10 | 1,070 | 1,110 | 1,060 | 1,100 | 235,000 | 1,100 |
| 1996-04-09 | 1,060 | 1,070 | 1,030 | 1,040 | 58,000 | 1,040 |
| 1996-04-08 | 1,070 | 1,080 | 1,040 | 1,060 | 136,000 | 1,060 |
| 1996-04-05 | 1,020 | 1,130 | 1,020 | 1,090 | 678,000 | 1,090 |
| 1996-04-04 | 984 | 1,020 | 983 | 1,010 | 130,000 | 1,010 |
| 1996-04-03 | 991 | 991 | 976 | 982 | 35,000 | 982 |
| 1996-04-02 | 975 | 1,000 | 970 | 990 | 131,000 | 990 |
| 1996-04-01 | 955 | 972 | 955 | 972 | 37,000 | 972 |
| 1996-03-29 | 951 | 951 | 950 | 950 | 12,000 | 950 |
| 1996-03-28 | 955 | 960 | 950 | 951 | 14,000 | 951 |
| 1996-03-27 | 955 | 960 | 955 | 955 | 22,000 | 955 |
| 1996-03-26 | 940 | 955 | 939 | 945 | 25,000 | 945 |
| 1996-03-25 | 965 | 970 | 955 | 960 | 83,000 | 960 |
| 1996-03-22 | 960 | 970 | 960 | 970 | 71,000 | 970 |
| 1996-03-21 | 935 | 966 | 935 | 963 | 47,000 | 963 |
| 1996-03-19 | 950 | 950 | 935 | 935 | 6,000 | 935 |
| 1996-03-18 | 959 | 959 | 949 | 949 | 15,000 | 949 |
| 1996-03-15 | 961 | 965 | 960 | 965 | 25,000 | 965 |
| 1996-03-14 | 955 | 960 | 950 | 960 | 100,000 | 960 |
| 1996-03-13 | 935 | 945 | 935 | 945 | 36,000 | 945 |
| 1996-03-12 | 935 | 940 | 930 | 935 | 47,000 | 935 |
| 1996-03-11 | 940 | 945 | 935 | 935 | 35,000 | 935 |
| 1996-03-08 | 955 | 959 | 935 | 935 | 84,000 | 935 |
| 1996-03-07 | 959 | 960 | 951 | 955 | 43,000 | 955 |
| 1996-03-06 | 960 | 967 | 959 | 960 | 48,000 | 960 |
| 1996-03-05 | 961 | 962 | 955 | 958 | 54,000 | 958 |
| 1996-03-04 | 950 | 960 | 941 | 960 | 13,000 | 960 |
| 1996-03-01 | 960 | 960 | 950 | 951 | 41,000 | 951 |
| 1996-02-29 | 959 | 965 | 950 | 950 | 34,000 | 950 |
| 1996-02-28 | 957 | 963 | 949 | 963 | 40,000 | 963 |
| 1996-02-27 | 945 | 965 | 945 | 960 | 89,000 | 960 |
| 1996-02-26 | 970 | 970 | 945 | 945 | 41,000 | 945 |
| 1996-02-23 | 980 | 990 | 960 | 965 | 288,000 | 965 |
| 1996-02-22 | 910 | 968 | 910 | 960 | 363,000 | 960 |
| 1996-02-21 | 931 | 939 | 900 | 900 | 1,688,000 | 900 |
分割・併合履歴 ： なし
