7271 (株)安永 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-12-22 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1998-12-18 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1998-12-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-12-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-11 | 505 | 508 | 505 | 508 | 10,000 | 508 |
| 1998-12-10 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1998-12-07 | 520 | 520 | 500 | 500 | 4,000 | 500 |
| 1998-12-04 | 500 | 520 | 500 | 520 | 4,000 | 520 |
| 1998-12-02 | 540 | 540 | 540 | 540 | 11,000 | 540 |
| 1998-12-01 | 520 | 540 | 520 | 540 | 14,000 | 540 |
| 1998-11-27 | 513 | 520 | 510 | 520 | 5,000 | 520 |
| 1998-11-26 | 485 | 488 | 485 | 488 | 12,000 | 488 |
| 1998-11-25 | 482 | 482 | 482 | 482 | 5,000 | 482 |
| 1998-11-24 | 460 | 464 | 460 | 464 | 2,000 | 464 |
| 1998-11-20 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1998-11-19 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 1998-11-18 | 442 | 455 | 441 | 455 | 13,000 | 455 |
| 1998-11-17 | 461 | 461 | 455 | 455 | 5,000 | 455 |
| 1998-11-16 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1998-11-13 | 451 | 480 | 451 | 480 | 19,000 | 480 |
| 1998-11-12 | 426 | 426 | 421 | 421 | 3,000 | 421 |
| 1998-11-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-11-10 | 440 | 470 | 440 | 470 | 9,000 | 470 |
| 1998-11-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-11-06 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 1998-11-05 | 475 | 475 | 460 | 460 | 4,000 | 460 |
| 1998-11-04 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-10-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-10-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-10-22 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1998-10-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-10-19 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-10-14 | 412 | 420 | 412 | 420 | 2,000 | 420 |
| 1998-10-13 | 425 | 425 | 420 | 420 | 7,000 | 420 |
| 1998-10-12 | 450 | 450 | 410 | 410 | 6,000 | 410 |
| 1998-10-09 | 470 | 480 | 450 | 450 | 15,000 | 450 |
| 1998-10-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-10-07 | 471 | 480 | 471 | 480 | 7,000 | 480 |
| 1998-10-06 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-10-05 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1998-10-02 | 469 | 475 | 469 | 475 | 2,000 | 475 |
| 1998-10-01 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1998-09-29 | 426 | 426 | 425 | 426 | 7,000 | 426 |
| 1998-09-28 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1998-09-25 | 499 | 499 | 490 | 495 | 4,000 | 495 |
| 1998-09-24 | 502 | 505 | 500 | 505 | 8,000 | 505 |
| 1998-09-22 | 585 | 585 | 550 | 550 | 9,000 | 550 |
| 1998-09-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-09-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-09-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-09-10 | 610 | 650 | 610 | 650 | 8,000 | 650 |
| 1998-09-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-09-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1998-09-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1998-09-04 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1998-09-03 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1998-09-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1998-09-01 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 1998-08-25 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1998-08-24 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1998-08-18 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1998-08-17 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1998-08-14 | 815 | 820 | 815 | 820 | 3,000 | 820 |
| 1998-08-11 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1998-08-10 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1998-08-07 | 835 | 835 | 825 | 825 | 7,000 | 825 |
| 1998-08-06 | 844 | 844 | 835 | 835 | 3,000 | 835 |
| 1998-08-05 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1998-08-04 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1998-08-03 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1998-07-31 | 859 | 859 | 859 | 859 | 9,000 | 859 |
| 1998-07-30 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1998-07-27 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 1998-07-22 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1998-07-15 | 927 | 927 | 927 | 927 | 2,000 | 927 |
| 1998-07-14 | 940 | 940 | 930 | 940 | 3,000 | 940 |
| 1998-07-13 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1998-07-09 | 814 | 814 | 814 | 814 | 2,000 | 814 |
| 1998-07-06 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1998-07-03 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1998-07-02 | 860 | 880 | 860 | 880 | 13,000 | 880 |
| 1998-07-01 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1998-06-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1998-06-26 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1998-06-25 | 811 | 811 | 800 | 800 | 2,000 | 800 |
| 1998-06-24 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 1998-06-23 | 820 | 820 | 810 | 811 | 12,000 | 811 |
| 1998-06-19 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1998-06-16 | 880 | 880 | 880 | 880 | 8,000 | 880 |
| 1998-06-12 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1998-06-11 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1998-06-10 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1998-06-09 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1998-06-05 | 910 | 910 | 825 | 825 | 3,000 | 825 |
| 1998-06-01 | 929 | 929 | 920 | 920 | 3,000 | 920 |
| 1998-05-29 | 940 | 940 | 925 | 930 | 5,000 | 930 |
| 1998-05-28 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1998-05-26 | 933 | 933 | 930 | 930 | 17,000 | 930 |
| 1998-05-25 | 934 | 934 | 934 | 934 | 6,000 | 934 |
| 1998-05-22 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1998-05-19 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1998-05-15 | 955 | 955 | 950 | 950 | 15,000 | 950 |
| 1998-05-14 | 979 | 979 | 950 | 955 | 56,000 | 955 |
| 1998-05-13 | 936 | 936 | 936 | 936 | 19,000 | 936 |
| 1998-05-12 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1998-05-08 | 835 | 835 | 835 | 835 | 6,000 | 835 |
| 1998-05-01 | 839 | 839 | 839 | 839 | 4,000 | 839 |
| 1998-04-30 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1998-04-28 | 834 | 840 | 834 | 840 | 5,000 | 840 |
| 1998-04-27 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1998-04-24 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1998-04-22 | 989 | 989 | 989 | 989 | 2,000 | 989 |
| 1998-04-10 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1998-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 32,000 | 1,000 |
| 1998-03-24 | 945 | 955 | 945 | 955 | 3,000 | 955 |
| 1998-03-20 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1998-03-17 | 971 | 971 | 930 | 935 | 6,000 | 935 |
| 1998-03-16 | 971 | 971 | 971 | 971 | 30,000 | 971 |
| 1998-03-11 | 1,000 | 1,000 | 970 | 970 | 4,000 | 970 |
| 1998-03-10 | 980 | 1,000 | 980 | 1,000 | 13,000 | 1,000 |
| 1998-03-09 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 1998-03-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1998-03-04 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1998-03-03 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-02-26 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1998-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1998-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1998-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-02-17 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1998-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-02-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-02-10 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1998-02-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1998-02-06 | 1,010 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 1998-02-05 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1998-02-04 | 1,050 | 1,060 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1998-02-03 | 1,030 | 1,050 | 1,000 | 1,050 | 26,000 | 1,050 |
| 1998-02-02 | 1,040 | 1,040 | 1,000 | 1,010 | 17,000 | 1,010 |
| 1998-01-30 | 970 | 1,050 | 970 | 1,050 | 26,000 | 1,050 |
| 1998-01-29 | 900 | 950 | 900 | 950 | 13,000 | 950 |
| 1998-01-28 | 889 | 900 | 889 | 900 | 20,000 | 900 |
| 1998-01-26 | 840 | 920 | 840 | 920 | 9,000 | 920 |
| 1998-01-23 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1998-01-22 | 840 | 840 | 840 | 840 | 7,000 | 840 |
| 1998-01-21 | 801 | 830 | 800 | 830 | 6,000 | 830 |
| 1998-01-14 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 1998-01-13 | 780 | 800 | 780 | 800 | 4,000 | 800 |
| 1998-01-09 | 745 | 780 | 745 | 780 | 3,000 | 780 |
| 1998-01-07 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1998-01-06 | 780 | 780 | 780 | 780 | 3,000 | 780 |
分割・併合履歴 ： なし
