7271 (株)安永 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-22 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-12-21 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2000-12-20 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-12-15 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-12-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-12-13 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2000-12-08 | 487 | 487 | 487 | 487 | 7,000 | 487 |
| 2000-12-04 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-12-01 | 490 | 490 | 490 | 490 | 162,000 | 490 |
| 2000-11-30 | 488 | 490 | 488 | 490 | 2,000 | 490 |
| 2000-11-24 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2000-11-22 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2000-11-17 | 500 | 500 | 480 | 480 | 4,000 | 480 |
| 2000-11-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-15 | 490 | 490 | 482 | 490 | 9,000 | 490 |
| 2000-11-14 | 480 | 482 | 480 | 482 | 5,000 | 482 |
| 2000-11-13 | 475 | 475 | 475 | 475 | 10,000 | 475 |
| 2000-11-10 | 466 | 470 | 466 | 470 | 3,000 | 470 |
| 2000-11-09 | 466 | 466 | 466 | 466 | 5,000 | 466 |
| 2000-11-08 | 462 | 466 | 461 | 466 | 6,000 | 466 |
| 2000-11-07 | 450 | 461 | 450 | 461 | 3,000 | 461 |
| 2000-11-06 | 453 | 453 | 449 | 450 | 6,000 | 450 |
| 2000-11-02 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2000-10-31 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-10-30 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2000-10-27 | 400 | 406 | 400 | 405 | 56,000 | 405 |
| 2000-10-25 | 395 | 396 | 395 | 395 | 3,000 | 395 |
| 2000-10-24 | 416 | 416 | 400 | 400 | 6,000 | 400 |
| 2000-10-23 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2000-10-20 | 391 | 405 | 391 | 405 | 4,000 | 405 |
| 2000-10-19 | 391 | 394 | 391 | 391 | 4,000 | 391 |
| 2000-10-18 | 410 | 410 | 400 | 400 | 6,000 | 400 |
| 2000-10-17 | 416 | 416 | 401 | 401 | 12,000 | 401 |
| 2000-10-13 | 351 | 351 | 347 | 347 | 2,000 | 347 |
| 2000-10-10 | 395 | 395 | 395 | 395 | 8,000 | 395 |
| 2000-10-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-09-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-09-27 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-09-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-09-22 | 415 | 415 | 414 | 414 | 8,000 | 414 |
| 2000-09-21 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-09-18 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-09-14 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2000-09-11 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2000-09-08 | 405 | 430 | 405 | 420 | 7,000 | 420 |
| 2000-09-07 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2000-09-06 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 2000-09-05 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2000-09-04 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 2000-08-30 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-08-29 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2000-08-28 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2000-08-25 | 409 | 409 | 391 | 391 | 3,000 | 391 |
| 2000-08-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-08-23 | 419 | 420 | 410 | 410 | 5,000 | 410 |
| 2000-08-22 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2000-08-21 | 400 | 420 | 400 | 420 | 8,000 | 420 |
| 2000-08-18 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2000-08-17 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2000-08-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-08-08 | 380 | 380 | 370 | 370 | 12,000 | 370 |
| 2000-08-07 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2000-08-04 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2000-08-02 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2000-07-27 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2000-07-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-07-25 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-07-24 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 2000-07-19 | 415 | 415 | 401 | 401 | 6,000 | 401 |
| 2000-07-18 | 415 | 420 | 410 | 410 | 12,000 | 410 |
| 2000-07-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-07-13 | 410 | 414 | 410 | 414 | 6,000 | 414 |
| 2000-07-12 | 408 | 410 | 405 | 410 | 3,000 | 410 |
| 2000-07-11 | 410 | 410 | 405 | 405 | 16,000 | 405 |
| 2000-07-10 | 400 | 405 | 400 | 405 | 15,000 | 405 |
| 2000-07-07 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-07-06 | 391 | 398 | 391 | 398 | 2,000 | 398 |
| 2000-07-05 | 380 | 390 | 380 | 390 | 4,000 | 390 |
| 2000-07-04 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2000-07-03 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-06-30 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-06-28 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2000-06-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-06-22 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-06-21 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2000-06-19 | 370 | 370 | 370 | 370 | 9,000 | 370 |
| 2000-06-16 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2000-06-15 | 370 | 380 | 370 | 380 | 5,000 | 380 |
| 2000-06-13 | 381 | 385 | 380 | 380 | 7,000 | 380 |
| 2000-06-12 | 380 | 385 | 380 | 380 | 5,000 | 380 |
| 2000-06-09 | 361 | 370 | 361 | 370 | 4,000 | 370 |
| 2000-06-08 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-06-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-06-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-05-25 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-05-23 | 375 | 375 | 370 | 370 | 9,000 | 370 |
| 2000-05-22 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2000-05-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-05-11 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2000-05-10 | 370 | 380 | 370 | 380 | 6,000 | 380 |
| 2000-04-24 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-04-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-04-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-04-17 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-04-14 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2000-04-11 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2000-04-10 | 355 | 355 | 355 | 355 | 7,000 | 355 |
| 2000-04-07 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 2000-04-06 | 340 | 343 | 340 | 343 | 2,000 | 343 |
| 2000-04-05 | 370 | 370 | 359 | 360 | 4,000 | 360 |
| 2000-03-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-03-29 | 388 | 388 | 380 | 380 | 4,000 | 380 |
| 2000-03-28 | 400 | 400 | 360 | 360 | 4,000 | 360 |
| 2000-03-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-03-24 | 400 | 400 | 380 | 380 | 15,000 | 380 |
| 2000-03-23 | 400 | 405 | 400 | 400 | 12,000 | 400 |
| 2000-03-22 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-03-21 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2000-03-17 | 366 | 366 | 360 | 360 | 7,000 | 360 |
| 2000-03-16 | 400 | 400 | 360 | 360 | 4,000 | 360 |
| 2000-03-15 | 400 | 400 | 380 | 380 | 2,000 | 380 |
| 2000-03-14 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2000-03-13 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2000-03-10 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2000-03-09 | 390 | 400 | 390 | 400 | 10,000 | 400 |
| 2000-03-08 | 489 | 499 | 460 | 460 | 35,000 | 460 |
| 2000-03-07 | 401 | 419 | 400 | 419 | 16,000 | 419 |
| 2000-03-06 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2000-03-03 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2000-02-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-02-28 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2000-02-25 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2000-02-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-02-22 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 2000-02-21 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2000-02-18 | 351 | 379 | 351 | 379 | 4,000 | 379 |
| 2000-02-16 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-02-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-02-14 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-02-10 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2000-02-08 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-02-04 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2000-02-03 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-02-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-02-01 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-01-31 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2000-01-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-01-26 | 400 | 400 | 388 | 388 | 4,000 | 388 |
| 2000-01-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-01-24 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2000-01-21 | 413 | 414 | 413 | 414 | 2,000 | 414 |
| 2000-01-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-01-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-01-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-01-13 | 408 | 408 | 408 | 408 | 7,000 | 408 |
| 2000-01-12 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2000-01-11 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-01-07 | 402 | 402 | 402 | 402 | 8,000 | 402 |
| 2000-01-06 | 401 | 401 | 401 | 401 | 9,000 | 401 |
| 2000-01-05 | 400 | 400 | 400 | 400 | 16,000 | 400 |
分割・併合履歴 ： なし
