7271 (株)安永 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 419 | 419 | 419 | 419 | 4,000 | 419 |
| 1999-12-24 | 400 | 420 | 400 | 420 | 3,000 | 420 |
| 1999-12-22 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1999-12-21 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1999-12-20 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 1999-12-14 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-12-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-12-10 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1999-12-08 | 465 | 465 | 460 | 460 | 18,000 | 460 |
| 1999-12-07 | 450 | 460 | 450 | 460 | 5,000 | 460 |
| 1999-12-03 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1999-12-01 | 420 | 440 | 420 | 440 | 3,000 | 440 |
| 1999-11-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-11-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-11-26 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1999-11-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-11-24 | 470 | 470 | 440 | 440 | 4,000 | 440 |
| 1999-11-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-11-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-11-16 | 445 | 449 | 440 | 440 | 15,000 | 440 |
| 1999-11-15 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1999-11-12 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 1999-11-11 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1999-11-10 | 430 | 440 | 430 | 440 | 3,000 | 440 |
| 1999-11-09 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1999-11-05 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 1999-11-04 | 452 | 452 | 440 | 440 | 6,000 | 440 |
| 1999-11-01 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1999-10-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-10-26 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 1999-10-25 | 451 | 451 | 450 | 450 | 5,000 | 450 |
| 1999-10-22 | 500 | 500 | 450 | 450 | 4,000 | 450 |
| 1999-10-21 | 450 | 450 | 446 | 446 | 10,000 | 446 |
| 1999-10-20 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 1999-10-19 | 460 | 460 | 446 | 446 | 8,000 | 446 |
| 1999-10-18 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-10-14 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1999-10-12 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1999-10-08 | 489 | 540 | 489 | 540 | 18,000 | 540 |
| 1999-10-07 | 450 | 460 | 450 | 460 | 4,000 | 460 |
| 1999-10-06 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-09-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-09-22 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 1999-09-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-09-17 | 460 | 460 | 440 | 440 | 7,000 | 440 |
| 1999-09-16 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-09-14 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-09-13 | 480 | 480 | 460 | 460 | 5,000 | 460 |
| 1999-09-10 | 450 | 487 | 450 | 487 | 11,000 | 487 |
| 1999-09-09 | 475 | 475 | 450 | 450 | 9,000 | 450 |
| 1999-09-08 | 489 | 489 | 477 | 477 | 5,000 | 477 |
| 1999-09-07 | 490 | 490 | 489 | 489 | 3,000 | 489 |
| 1999-09-06 | 502 | 502 | 489 | 489 | 8,000 | 489 |
| 1999-09-03 | 482 | 510 | 482 | 489 | 4,000 | 489 |
| 1999-09-02 | 510 | 510 | 480 | 480 | 2,000 | 480 |
| 1999-09-01 | 475 | 479 | 475 | 479 | 4,000 | 479 |
| 1999-08-31 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-08-25 | 530 | 540 | 530 | 530 | 4,000 | 530 |
| 1999-08-24 | 539 | 539 | 511 | 511 | 3,000 | 511 |
| 1999-08-23 | 500 | 510 | 475 | 510 | 4,000 | 510 |
| 1999-08-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-08-17 | 560 | 560 | 550 | 550 | 13,000 | 550 |
| 1999-08-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-08-13 | 560 | 560 | 560 | 560 | 12,000 | 560 |
| 1999-08-12 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1999-08-10 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1999-08-09 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1999-08-06 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-08-05 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1999-08-04 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1999-08-03 | 552 | 552 | 552 | 552 | 3,000 | 552 |
| 1999-07-23 | 590 | 590 | 552 | 552 | 5,000 | 552 |
| 1999-07-22 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 1999-07-21 | 552 | 560 | 550 | 551 | 7,000 | 551 |
| 1999-07-16 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1999-07-15 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 1999-07-14 | 595 | 610 | 595 | 610 | 4,000 | 610 |
| 1999-07-13 | 647 | 647 | 645 | 645 | 2,000 | 645 |
| 1999-07-12 | 651 | 651 | 649 | 649 | 7,000 | 649 |
| 1999-07-09 | 640 | 650 | 640 | 650 | 17,000 | 650 |
| 1999-07-08 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 1999-07-07 | 649 | 650 | 644 | 650 | 11,000 | 650 |
| 1999-07-06 | 620 | 650 | 620 | 650 | 16,000 | 650 |
| 1999-07-05 | 580 | 630 | 580 | 620 | 50,000 | 620 |
| 1999-07-02 | 560 | 580 | 560 | 580 | 17,000 | 580 |
| 1999-07-01 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-06-30 | 541 | 541 | 530 | 530 | 7,000 | 530 |
| 1999-06-29 | 541 | 541 | 535 | 541 | 6,000 | 541 |
| 1999-06-28 | 560 | 560 | 540 | 540 | 12,000 | 540 |
| 1999-06-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-06-24 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1999-06-23 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 1999-06-22 | 577 | 577 | 567 | 567 | 12,000 | 567 |
| 1999-06-21 | 597 | 597 | 567 | 567 | 2,000 | 567 |
| 1999-06-18 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 1999-06-14 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1999-06-11 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-06-10 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1999-06-09 | 531 | 535 | 530 | 530 | 4,000 | 530 |
| 1999-06-07 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1999-06-04 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-06-02 | 550 | 550 | 510 | 515 | 5,000 | 515 |
| 1999-05-31 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-05-28 | 561 | 561 | 560 | 560 | 6,000 | 560 |
| 1999-05-27 | 562 | 562 | 562 | 562 | 4,000 | 562 |
| 1999-05-26 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1999-05-25 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1999-05-24 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1999-05-20 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1999-05-19 | 604 | 604 | 561 | 561 | 4,000 | 561 |
| 1999-05-18 | 599 | 600 | 599 | 600 | 10,000 | 600 |
| 1999-05-17 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1999-05-14 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-05-13 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1999-05-12 | 605 | 605 | 600 | 600 | 7,000 | 600 |
| 1999-05-11 | 620 | 620 | 600 | 600 | 7,000 | 600 |
| 1999-05-10 | 640 | 640 | 620 | 620 | 11,000 | 620 |
| 1999-05-07 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1999-04-30 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-04-28 | 659 | 659 | 649 | 649 | 9,000 | 649 |
| 1999-04-27 | 660 | 660 | 640 | 659 | 29,000 | 659 |
| 1999-04-26 | 630 | 630 | 610 | 620 | 19,000 | 620 |
| 1999-04-23 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-04-22 | 600 | 600 | 580 | 580 | 24,000 | 580 |
| 1999-04-16 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-04-15 | 595 | 595 | 586 | 590 | 4,000 | 590 |
| 1999-04-14 | 591 | 600 | 591 | 600 | 2,000 | 600 |
| 1999-04-13 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 1999-04-09 | 650 | 650 | 645 | 650 | 12,000 | 650 |
| 1999-04-08 | 645 | 654 | 645 | 645 | 26,000 | 645 |
| 1999-04-07 | 600 | 651 | 600 | 635 | 84,000 | 635 |
| 1999-04-06 | 600 | 600 | 581 | 581 | 7,000 | 581 |
| 1999-04-05 | 590 | 600 | 580 | 599 | 17,000 | 599 |
| 1999-04-02 | 605 | 605 | 580 | 600 | 7,000 | 600 |
| 1999-04-01 | 575 | 640 | 575 | 625 | 62,000 | 625 |
| 1999-03-31 | 534 | 565 | 532 | 565 | 37,000 | 565 |
| 1999-03-30 | 520 | 535 | 520 | 530 | 17,000 | 530 |
| 1999-03-29 | 500 | 500 | 491 | 491 | 2,000 | 491 |
| 1999-03-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-03-25 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-03-24 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 1999-03-23 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-03-19 | 477 | 477 | 475 | 475 | 14,000 | 475 |
| 1999-03-18 | 480 | 480 | 476 | 476 | 4,000 | 476 |
| 1999-03-17 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1999-03-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-03-15 | 470 | 480 | 470 | 480 | 2,000 | 480 |
| 1999-03-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-03-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1999-03-10 | 470 | 475 | 470 | 475 | 14,000 | 475 |
| 1999-03-05 | 469 | 470 | 469 | 470 | 3,000 | 470 |
| 1999-03-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-03-02 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-02-26 | 470 | 475 | 465 | 470 | 8,000 | 470 |
| 1999-02-23 | 475 | 475 | 470 | 470 | 5,000 | 470 |
| 1999-02-18 | 450 | 450 | 430 | 430 | 10,000 | 430 |
| 1999-02-17 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 1999-02-16 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1999-02-15 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1999-02-12 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1999-02-10 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 1999-02-09 | 438 | 438 | 430 | 430 | 2,000 | 430 |
| 1999-02-08 | 440 | 440 | 438 | 438 | 2,000 | 438 |
| 1999-02-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-02-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-02-03 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 1999-01-28 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 1999-01-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-01-22 | 440 | 450 | 440 | 450 | 12,000 | 450 |
| 1999-01-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-01-20 | 450 | 450 | 440 | 450 | 8,000 | 450 |
| 1999-01-18 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1999-01-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-01-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-01-11 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-01-08 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1999-01-07 | 450 | 470 | 450 | 450 | 15,000 | 450 |
分割・併合履歴 ： なし
