7271 (株)安永 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1997-12-26 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 1997-12-25 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1997-12-24 | 865 | 865 | 840 | 840 | 9,000 | 840 |
| 1997-12-19 | 919 | 919 | 905 | 905 | 13,000 | 905 |
| 1997-12-18 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1997-12-17 | 926 | 930 | 926 | 930 | 3,000 | 930 |
| 1997-12-16 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1997-12-15 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1997-12-12 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1997-12-10 | 935 | 940 | 935 | 940 | 8,000 | 940 |
| 1997-12-09 | 930 | 933 | 930 | 933 | 4,000 | 933 |
| 1997-12-04 | 925 | 935 | 925 | 935 | 7,000 | 935 |
| 1997-12-02 | 900 | 905 | 900 | 905 | 18,000 | 905 |
| 1997-12-01 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1997-11-26 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1997-11-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-11-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-11-18 | 970 | 1,000 | 970 | 1,000 | 20,000 | 1,000 |
| 1997-11-17 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-11-10 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-11-07 | 951 | 962 | 950 | 950 | 11,000 | 950 |
| 1997-11-06 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-10-31 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-10-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-10-29 | 990 | 1,000 | 990 | 1,000 | 5,000 | 1,000 |
| 1997-10-23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-10-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-10-21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1997-10-17 | 1,070 | 1,080 | 1,060 | 1,080 | 3,000 | 1,080 |
| 1997-10-13 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1997-10-09 | 1,100 | 1,100 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1997-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1997-10-03 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1997-10-02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-10-01 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1997-09-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-09-24 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-09-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-09-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-09-10 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1997-09-08 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1997-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1997-09-04 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-09-03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-09-02 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1997-08-27 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1997-08-26 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1997-08-25 | 1,220 | 1,220 | 1,210 | 1,210 | 6,000 | 1,210 |
| 1997-08-22 | 1,260 | 1,260 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1997-08-21 | 1,260 | 1,260 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1997-08-19 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1997-08-18 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 | 1,220 |
| 1997-08-14 | 1,260 | 1,260 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1997-08-13 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1997-08-12 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1997-08-08 | 1,300 | 1,330 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1997-08-06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-08-05 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1997-08-01 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1997-07-31 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1997-07-30 | 1,390 | 1,390 | 1,370 | 1,390 | 4,000 | 1,390 |
| 1997-07-29 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1997-07-28 | 1,350 | 1,360 | 1,350 | 1,350 | 15,000 | 1,350 |
| 1997-07-25 | 1,400 | 1,400 | 1,370 | 1,370 | 16,000 | 1,370 |
| 1997-07-24 | 1,360 | 1,400 | 1,360 | 1,400 | 32,000 | 1,400 |
| 1997-07-23 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1997-07-22 | 1,310 | 1,310 | 1,300 | 1,300 | 22,000 | 1,300 |
| 1997-07-18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1997-07-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-07-16 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-07-15 | 1,330 | 1,370 | 1,330 | 1,370 | 5,000 | 1,370 |
| 1997-07-14 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1997-07-10 | 1,350 | 1,350 | 1,330 | 1,330 | 11,000 | 1,330 |
| 1997-07-09 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1997-07-08 | 1,380 | 1,380 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1997-07-07 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 1,360 |
| 1997-07-04 | 1,370 | 1,370 | 1,350 | 1,350 | 18,000 | 1,350 |
| 1997-07-03 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1997-07-02 | 1,390 | 1,400 | 1,360 | 1,400 | 12,000 | 1,400 |
| 1997-07-01 | 1,420 | 1,430 | 1,400 | 1,400 | 40,000 | 1,400 |
| 1997-06-30 | 1,440 | 1,440 | 1,410 | 1,420 | 58,000 | 1,420 |
| 1997-06-27 | 1,420 | 1,460 | 1,410 | 1,430 | 169,000 | 1,430 |
| 1997-06-26 | 1,300 | 1,390 | 1,280 | 1,360 | 76,000 | 1,360 |
| 1997-06-25 | 1,280 | 1,300 | 1,270 | 1,270 | 31,000 | 1,270 |
| 1997-06-24 | 1,260 | 1,280 | 1,260 | 1,260 | 8,000 | 1,260 |
| 1997-06-23 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1997-06-20 | 1,220 | 1,240 | 1,200 | 1,240 | 23,000 | 1,240 |
| 1997-06-19 | 1,210 | 1,210 | 1,210 | 1,210 | 10,000 | 1,210 |
| 1997-06-18 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1997-06-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-06-11 | 1,250 | 1,290 | 1,250 | 1,290 | 2,000 | 1,290 |
| 1997-06-06 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1997-06-05 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1997-06-04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1997-06-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-06-02 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1997-05-30 | 1,260 | 1,290 | 1,260 | 1,290 | 2,000 | 1,290 |
| 1997-05-29 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1997-05-28 | 1,260 | 1,270 | 1,250 | 1,260 | 7,000 | 1,260 |
| 1997-05-27 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 1,260 |
| 1997-05-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1997-05-23 | 1,270 | 1,280 | 1,250 | 1,280 | 3,000 | 1,280 |
| 1997-05-22 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-05-21 | 1,240 | 1,250 | 1,230 | 1,250 | 4,000 | 1,250 |
| 1997-05-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-05-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-05-16 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1997-05-15 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1997-05-14 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1997-05-12 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1997-05-09 | 1,300 | 1,330 | 1,300 | 1,330 | 8,000 | 1,330 |
| 1997-05-08 | 1,350 | 1,350 | 1,300 | 1,300 | 13,000 | 1,300 |
| 1997-05-07 | 1,350 | 1,350 | 1,310 | 1,350 | 3,000 | 1,350 |
| 1997-05-06 | 1,280 | 1,350 | 1,280 | 1,350 | 15,000 | 1,350 |
| 1997-05-02 | 1,250 | 1,300 | 1,250 | 1,280 | 15,000 | 1,280 |
| 1997-05-01 | 1,230 | 1,290 | 1,230 | 1,290 | 10,000 | 1,290 |
| 1997-04-30 | 1,200 | 1,260 | 1,200 | 1,260 | 6,000 | 1,260 |
| 1997-04-28 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1997-04-25 | 1,230 | 1,250 | 1,200 | 1,250 | 7,000 | 1,250 |
| 1997-04-24 | 1,240 | 1,250 | 1,240 | 1,240 | 12,000 | 1,240 |
| 1997-04-23 | 1,250 | 1,290 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1997-04-22 | 1,280 | 1,290 | 1,250 | 1,250 | 15,000 | 1,250 |
| 1997-04-21 | 1,200 | 1,270 | 1,200 | 1,270 | 21,000 | 1,270 |
| 1997-04-18 | 1,190 | 1,200 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1997-04-17 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 | 1,190 |
| 1997-04-16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-04-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-04-11 | 1,100 | 1,150 | 1,100 | 1,140 | 12,000 | 1,140 |
| 1997-04-10 | 1,000 | 1,110 | 1,000 | 1,100 | 13,000 | 1,100 |
| 1997-04-09 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1997-04-08 | 980 | 1,040 | 980 | 990 | 38,000 | 990 |
| 1997-04-04 | 1,130 | 1,130 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1997-04-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-04-02 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1997-04-01 | 1,200 | 1,200 | 1,170 | 1,170 | 9,000 | 1,170 |
| 1997-03-31 | 1,210 | 1,230 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1997-03-28 | 1,220 | 1,240 | 1,220 | 1,240 | 15,000 | 1,240 |
| 1997-03-27 | 1,250 | 1,250 | 1,240 | 1,240 | 7,000 | 1,240 |
| 1997-03-26 | 1,250 | 1,290 | 1,230 | 1,250 | 41,000 | 1,250 |
| 1997-03-25 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1997-03-24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-03-21 | 1,300 | 1,320 | 1,300 | 1,320 | 14,000 | 1,320 |
| 1997-03-18 | 1,300 | 1,320 | 1,300 | 1,320 | 8,000 | 1,320 |
| 1997-03-17 | 1,210 | 1,300 | 1,200 | 1,300 | 9,000 | 1,300 |
| 1997-03-14 | 1,250 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1997-03-13 | 1,280 | 1,280 | 1,260 | 1,260 | 7,000 | 1,260 |
| 1997-03-12 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1997-03-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-03-10 | 1,430 | 1,430 | 1,420 | 1,420 | 25,000 | 1,420 |
| 1997-03-07 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1997-03-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1997-03-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-03-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-02-27 | 1,500 | 1,500 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1997-02-26 | 1,560 | 1,570 | 1,540 | 1,550 | 10,000 | 1,550 |
| 1997-02-25 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-02-24 | 1,600 | 1,600 | 1,570 | 1,580 | 5,000 | 1,580 |
| 1997-02-21 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,570 |
| 1997-02-19 | 1,580 | 1,640 | 1,580 | 1,640 | 3,000 | 1,640 |
| 1997-02-18 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1997-02-14 | 1,600 | 1,600 | 1,570 | 1,580 | 4,000 | 1,580 |
| 1997-02-13 | 1,550 | 1,630 | 1,550 | 1,630 | 3,000 | 1,630 |
| 1997-02-12 | 1,550 | 1,600 | 1,550 | 1,600 | 6,000 | 1,600 |
| 1997-02-10 | 1,640 | 1,640 | 1,640 | 1,640 | 12,000 | 1,640 |
| 1997-02-07 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1997-02-05 | 1,630 | 1,630 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1997-02-04 | 1,690 | 1,700 | 1,650 | 1,650 | 13,000 | 1,650 |
| 1997-01-31 | 1,700 | 1,750 | 1,700 | 1,750 | 6,000 | 1,750 |
| 1997-01-30 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1997-01-29 | 1,650 | 1,730 | 1,620 | 1,730 | 13,000 | 1,730 |
| 1997-01-28 | 1,600 | 1,650 | 1,600 | 1,650 | 15,000 | 1,650 |
| 1997-01-24 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,570 |
| 1997-01-23 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1997-01-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-01-20 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1997-01-17 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1997-01-14 | 1,600 | 1,600 | 1,540 | 1,540 | 4,000 | 1,540 |
| 1997-01-10 | 1,600 | 1,600 | 1,600 | 1,600 | 16,000 | 1,600 |
| 1997-01-09 | 1,630 | 1,630 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1997-01-08 | 1,650 | 1,650 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1997-01-07 | 1,730 | 1,730 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1997-01-06 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
分割・併合履歴 ： なし
