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
1997-12-298308308308302,000830
1997-12-268308308308307,000830
1997-12-258108108108106,000810
1997-12-248658658408409,000840
1997-12-1991991990590513,000905
1997-12-189259259259252,000925
1997-12-179269309269303,000930
1997-12-169459459459451,000945
1997-12-159409409409404,000940
1997-12-129409409409402,000940
1997-12-109359409359408,000940
1997-12-099309339309334,000933
1997-12-049259359259357,000935
1997-12-0290090590090518,000905
1997-12-019009009009004,000900
1997-11-269709709709703,000970
1997-11-251,0301,0301,0301,0302,0001,030
1997-11-191,0301,0301,0301,0301,0001,030
1997-11-189701,0009701,00020,0001,000
1997-11-179709709709701,000970
1997-11-111,0001,0001,0001,0004,0001,000
1997-11-109509509509502,000950
1997-11-0795196295095011,000950
1997-11-069409409409401,000940
1997-10-311,0001,0001,0001,0003,0001,000
1997-10-301,0001,0001,0001,0001,0001,000
1997-10-299901,0009901,0005,0001,000
1997-10-231,0601,0601,0601,0601,0001,060
1997-10-221,1001,1001,1001,1002,0001,100
1997-10-211,0801,0801,0801,0802,0001,080
1997-10-171,0701,0801,0601,0803,0001,080
1997-10-131,0601,0601,0601,0604,0001,060
1997-10-091,1001,1001,0601,0605,0001,060
1997-10-061,0501,0501,0501,0503,0001,050
1997-10-031,0501,0501,0501,0505,0001,050
1997-10-021,1501,1501,1501,1502,0001,150
1997-10-011,1901,1901,1901,1904,0001,190
1997-09-251,2001,2001,2001,2001,0001,200
1997-09-241,2001,2001,2001,2003,0001,200
1997-09-221,1801,1801,1801,1801,0001,180
1997-09-171,1601,1601,1601,1601,0001,160
1997-09-101,1501,1501,1501,1504,0001,150
1997-09-081,1501,1501,1501,1503,0001,150
1997-09-051,1001,1001,1001,1009,0001,100
1997-09-041,1501,1501,1501,1502,0001,150
1997-09-031,1501,1501,1501,1502,0001,150
1997-09-021,1701,1701,1701,1702,0001,170
1997-08-271,2001,2001,2001,20011,0001,200
1997-08-261,2101,2101,2001,2004,0001,200
1997-08-251,2201,2201,2101,2106,0001,210
1997-08-221,2601,2601,2301,2303,0001,230
1997-08-211,2601,2601,2401,2406,0001,240
1997-08-191,2301,2301,2301,2303,0001,230
1997-08-181,2401,2401,2201,2207,0001,220
1997-08-141,2601,2601,2401,2403,0001,240
1997-08-131,2601,2601,2601,2602,0001,260
1997-08-121,3001,3001,2801,2803,0001,280
1997-08-081,3001,3301,3001,30012,0001,300
1997-08-061,3001,3001,3001,3002,0001,300
1997-08-051,3101,3101,3101,3102,0001,310
1997-08-011,3401,3401,3301,3304,0001,330
1997-07-311,3501,3501,3501,3504,0001,350
1997-07-301,3901,3901,3701,3904,0001,390
1997-07-291,3601,3601,3501,3503,0001,350
1997-07-281,3501,3601,3501,35015,0001,350
1997-07-251,4001,4001,3701,37016,0001,370
1997-07-241,3601,4001,3601,40032,0001,400
1997-07-231,3601,3601,3601,3601,0001,360
1997-07-221,3101,3101,3001,30022,0001,300
1997-07-181,3301,3301,3301,3301,0001,330
1997-07-171,3501,3501,3501,3501,0001,350
1997-07-161,3701,3701,3701,3701,0001,370
1997-07-151,3301,3701,3301,3705,0001,370
1997-07-141,3501,3501,3401,3402,0001,340
1997-07-101,3501,3501,3301,33011,0001,330
1997-07-091,3501,3501,3501,3503,0001,350
1997-07-081,3801,3801,3501,3504,0001,350
1997-07-071,3601,3601,3601,3609,0001,360
1997-07-041,3701,3701,3501,35018,0001,350
1997-07-031,3701,3701,3701,3705,0001,370
1997-07-021,3901,4001,3601,40012,0001,400
1997-07-011,4201,4301,4001,40040,0001,400
1997-06-301,4401,4401,4101,42058,0001,420
1997-06-271,4201,4601,4101,430169,0001,430
1997-06-261,3001,3901,2801,36076,0001,360
1997-06-251,2801,3001,2701,27031,0001,270
1997-06-241,2601,2801,2601,2608,0001,260
1997-06-231,2501,2501,2501,2507,0001,250
1997-06-201,2201,2401,2001,24023,0001,240
1997-06-191,2101,2101,2101,21010,0001,210
1997-06-181,2401,2401,2401,2401,0001,240
1997-06-121,2501,2501,2501,2501,0001,250
1997-06-111,2501,2901,2501,2902,0001,290
1997-06-061,2301,2301,2001,2004,0001,200
1997-06-051,2501,2501,2501,2506,0001,250
1997-06-041,2901,2901,2901,2901,0001,290
1997-06-031,2501,2501,2501,2501,0001,250
1997-06-021,2901,2901,2901,2903,0001,290
1997-05-301,2601,2901,2601,2902,0001,290
1997-05-291,2601,2601,2601,2602,0001,260
1997-05-281,2601,2701,2501,2607,0001,260
1997-05-271,2601,2601,2601,2607,0001,260
1997-05-261,2501,2501,2501,2502,0001,250
1997-05-231,2701,2801,2501,2803,0001,280
1997-05-221,2701,2701,2701,2701,0001,270
1997-05-211,2401,2501,2301,2504,0001,250
1997-05-201,2501,2501,2501,2501,0001,250
1997-05-191,3001,3001,3001,3001,0001,300
1997-05-161,3101,3101,3101,3101,0001,310
1997-05-151,3101,3101,3101,3101,0001,310
1997-05-141,2501,2501,2501,2504,0001,250
1997-05-121,3501,3501,3301,3303,0001,330
1997-05-091,3001,3301,3001,3308,0001,330
1997-05-081,3501,3501,3001,30013,0001,300
1997-05-071,3501,3501,3101,3503,0001,350
1997-05-061,2801,3501,2801,35015,0001,350
1997-05-021,2501,3001,2501,28015,0001,280
1997-05-011,2301,2901,2301,29010,0001,290
1997-04-301,2001,2601,2001,2606,0001,260
1997-04-281,2501,2501,2501,2503,0001,250
1997-04-251,2301,2501,2001,2507,0001,250
1997-04-241,2401,2501,2401,24012,0001,240
1997-04-231,2501,2901,2501,2504,0001,250
1997-04-221,2801,2901,2501,25015,0001,250
1997-04-211,2001,2701,2001,27021,0001,270
1997-04-181,1901,2001,1801,1806,0001,180
1997-04-171,1701,1901,1701,1902,0001,190
1997-04-161,1701,1701,1701,1701,0001,170
1997-04-151,1501,1501,1501,1502,0001,150
1997-04-111,1001,1501,1001,14012,0001,140
1997-04-101,0001,1101,0001,10013,0001,100
1997-04-091,0001,0001,0001,0006,0001,000
1997-04-089801,04098099038,000990
1997-04-041,1301,1301,1001,10014,0001,100
1997-04-031,1501,1501,1501,1501,0001,150
1997-04-021,1601,1601,1601,1605,0001,160
1997-04-011,2001,2001,1701,1709,0001,170
1997-03-311,2101,2301,2001,20021,0001,200
1997-03-281,2201,2401,2201,24015,0001,240
1997-03-271,2501,2501,2401,2407,0001,240
1997-03-261,2501,2901,2301,25041,0001,250
1997-03-251,2901,2901,2501,2503,0001,250
1997-03-241,3401,3401,3401,3401,0001,340
1997-03-211,3001,3201,3001,32014,0001,320
1997-03-181,3001,3201,3001,3208,0001,320
1997-03-171,2101,3001,2001,3009,0001,300
1997-03-141,2501,2601,2501,2503,0001,250
1997-03-131,2801,2801,2601,2607,0001,260
1997-03-121,3001,3001,2801,2802,0001,280
1997-03-111,3001,3001,3001,3002,0001,300
1997-03-101,4301,4301,4201,42025,0001,420
1997-03-071,4201,4201,4201,4201,0001,420
1997-03-061,4801,4801,4801,4801,0001,480
1997-03-051,4501,4501,4501,4501,0001,450
1997-03-041,5001,5001,5001,5001,0001,500
1997-02-271,5001,5001,4701,4702,0001,470
1997-02-261,5601,5701,5401,55010,0001,550
1997-02-251,5701,5701,5701,5701,0001,570
1997-02-241,6001,6001,5701,5805,0001,580
1997-02-211,5701,5701,5701,5703,0001,570
1997-02-191,5801,6401,5801,6403,0001,640
1997-02-181,5801,5801,5801,5801,0001,580
1997-02-141,6001,6001,5701,5804,0001,580
1997-02-131,5501,6301,5501,6303,0001,630
1997-02-121,5501,6001,5501,6006,0001,600
1997-02-101,6401,6401,6401,64012,0001,640
1997-02-071,6501,6501,6501,6502,0001,650
1997-02-051,6301,6301,6101,6102,0001,610
1997-02-041,6901,7001,6501,65013,0001,650
1997-01-311,7001,7501,7001,7506,0001,750
1997-01-301,7001,7001,7001,7007,0001,700
1997-01-291,6501,7301,6201,73013,0001,730
1997-01-281,6001,6501,6001,65015,0001,650
1997-01-241,5701,5701,5701,5703,0001,570
1997-01-231,5401,5401,5401,5402,0001,540
1997-01-221,6001,6001,6001,6001,0001,600
1997-01-201,5501,5501,5501,5503,0001,550
1997-01-171,5501,5501,5501,5502,0001,550
1997-01-141,6001,6001,5401,5404,0001,540
1997-01-101,6001,6001,6001,60016,0001,600
1997-01-091,6301,6301,6001,6002,0001,600
1997-01-081,6501,6501,6001,6003,0001,600
1997-01-071,7301,7301,6501,6502,0001,650
1997-01-061,7501,7501,7501,7502,0001,750

分割・併合履歴 : なし