7271 (株)安永 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 265 | 295 | 265 | 295 | 1,000 | 295 |
| 2001-12-25 | 310 | 310 | 310 | 310 | 3,500 | 310 |
| 2001-12-18 | 301 | 301 | 301 | 301 | 500 | 301 |
| 2001-12-17 | 324 | 324 | 324 | 324 | 1,500 | 324 |
| 2001-12-12 | 295 | 295 | 290 | 290 | 5,000 | 290 |
| 2001-12-10 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2001-12-05 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2001-12-03 | 339 | 350 | 339 | 350 | 23,500 | 350 |
| 2001-11-22 | 353 | 353 | 353 | 353 | 3,000 | 353 |
| 2001-11-16 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2001-11-13 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2001-11-07 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2001-11-06 | 290 | 290 | 290 | 290 | 1,500 | 290 |
| 2001-11-02 | 290 | 290 | 290 | 290 | 1,500 | 290 |
| 2001-10-31 | 284 | 288 | 284 | 288 | 3,000 | 288 |
| 2001-10-30 | 300 | 300 | 284 | 284 | 8,500 | 284 |
| 2001-10-29 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2001-10-26 | 300 | 300 | 300 | 300 | 5,500 | 300 |
| 2001-10-25 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2001-10-24 | 305 | 305 | 305 | 305 | 4,500 | 305 |
| 2001-10-23 | 321 | 321 | 309 | 309 | 10,000 | 309 |
| 2001-10-12 | 315 | 315 | 314 | 314 | 14,500 | 314 |
| 2001-10-11 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2001-10-10 | 318 | 330 | 318 | 319 | 10,500 | 319 |
| 2001-10-09 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2001-10-03 | 332 | 332 | 331 | 332 | 3,500 | 332 |
| 2001-09-26 | 318 | 318 | 318 | 318 | 500 | 318 |
| 2001-09-25 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2001-09-20 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2001-09-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-09-12 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2001-09-11 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2001-09-10 | 389 | 389 | 389 | 389 | 8,000 | 389 |
| 2001-09-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-09-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-08-31 | 390 | 390 | 390 | 390 | 1,500 | 390 |
| 2001-08-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-28 | 405 | 405 | 400 | 400 | 1,500 | 400 |
| 2001-08-24 | 371 | 390 | 371 | 390 | 1,500 | 390 |
| 2001-08-23 | 367 | 375 | 367 | 375 | 4,500 | 375 |
| 2001-08-22 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 2001-08-21 | 431 | 431 | 422 | 422 | 1,000 | 422 |
| 2001-08-17 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2001-08-10 | 419 | 438 | 419 | 438 | 6,500 | 438 |
| 2001-08-03 | 421 | 421 | 418 | 418 | 3,000 | 418 |
| 2001-08-02 | 420 | 440 | 418 | 420 | 19,000 | 420 |
| 2001-08-01 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2001-07-27 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-07-26 | 429 | 431 | 429 | 430 | 3,000 | 430 |
| 2001-07-25 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2001-07-24 | 485 | 485 | 414 | 414 | 3,000 | 414 |
| 2001-07-19 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2001-07-18 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2001-07-17 | 490 | 500 | 490 | 495 | 11,000 | 495 |
| 2001-07-16 | 490 | 500 | 490 | 490 | 7,000 | 490 |
| 2001-07-13 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2001-07-12 | 466 | 466 | 465 | 465 | 7,000 | 465 |
| 2001-07-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-07-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-07-06 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2001-07-05 | 443 | 443 | 441 | 441 | 6,000 | 441 |
| 2001-07-03 | 440 | 440 | 440 | 440 | 17,000 | 440 |
| 2001-07-02 | 440 | 440 | 431 | 431 | 10,000 | 431 |
| 2001-06-28 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2001-06-25 | 422 | 422 | 410 | 410 | 11,000 | 410 |
| 2001-06-22 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2001-06-19 | 415 | 417 | 415 | 417 | 6,000 | 417 |
| 2001-06-18 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2001-06-15 | 419 | 419 | 419 | 419 | 6,000 | 419 |
| 2001-06-14 | 418 | 418 | 418 | 418 | 5,000 | 418 |
| 2001-06-13 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2001-06-12 | 432 | 432 | 415 | 415 | 9,000 | 415 |
| 2001-06-08 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2001-05-28 | 461 | 461 | 460 | 460 | 3,000 | 460 |
| 2001-05-25 | 465 | 465 | 459 | 461 | 7,000 | 461 |
| 2001-05-24 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2001-05-23 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-05-22 | 429 | 430 | 429 | 430 | 6,000 | 430 |
| 2001-05-21 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2001-05-18 | 427 | 430 | 427 | 430 | 5,000 | 430 |
| 2001-05-17 | 445 | 445 | 431 | 431 | 11,000 | 431 |
| 2001-05-11 | 450 | 450 | 440 | 440 | 7,000 | 440 |
| 2001-05-10 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2001-05-09 | 452 | 452 | 450 | 450 | 9,000 | 450 |
| 2001-05-08 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2001-05-02 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-05-01 | 437 | 455 | 437 | 455 | 21,000 | 455 |
| 2001-04-26 | 430 | 437 | 430 | 437 | 13,000 | 437 |
| 2001-04-24 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 2001-04-23 | 444 | 444 | 425 | 425 | 11,000 | 425 |
| 2001-04-16 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-04-12 | 436 | 436 | 431 | 431 | 7,000 | 431 |
| 2001-04-11 | 436 | 436 | 435 | 435 | 5,000 | 435 |
| 2001-04-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-04-04 | 427 | 427 | 426 | 426 | 4,000 | 426 |
| 2001-04-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-03-28 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2001-03-27 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2001-03-26 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2001-03-23 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-03-22 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2001-03-21 | 420 | 430 | 420 | 420 | 15,000 | 420 |
| 2001-03-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-03-16 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2001-03-15 | 426 | 426 | 426 | 426 | 4,000 | 426 |
| 2001-03-12 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-03-09 | 440 | 440 | 421 | 421 | 10,000 | 421 |
| 2001-03-08 | 430 | 435 | 430 | 435 | 10,000 | 435 |
| 2001-02-27 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2001-02-22 | 490 | 490 | 430 | 430 | 6,000 | 430 |
| 2001-02-20 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2001-02-19 | 450 | 450 | 448 | 450 | 6,000 | 450 |
| 2001-02-15 | 460 | 470 | 450 | 450 | 12,000 | 450 |
| 2001-02-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-02-09 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-02-05 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2001-02-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-02-01 | 419 | 430 | 419 | 430 | 10,000 | 430 |
| 2001-01-31 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 2001-01-30 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2001-01-25 | 422 | 422 | 422 | 422 | 7,000 | 422 |
| 2001-01-24 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2001-01-23 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2001-01-22 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2001-01-10 | 450 | 450 | 450 | 450 | 26,000 | 450 |
分割・併合履歴 ： なし
