7271 (株)安永 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2002-12-25 | 300 | 300 | 265 | 265 | 3,500 | 265 |
| 2002-12-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-12-20 | 255 | 263 | 255 | 263 | 2,500 | 263 |
| 2002-12-16 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2002-12-13 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-12-12 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2002-12-10 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-12-04 | 278 | 287 | 278 | 287 | 11,000 | 287 |
| 2002-12-03 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2002-12-02 | 277 | 277 | 277 | 277 | 6,500 | 277 |
| 2002-11-29 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-11-28 | 260 | 270 | 260 | 270 | 3,000 | 270 |
| 2002-11-25 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2002-11-22 | 270 | 270 | 270 | 270 | 2,500 | 270 |
| 2002-11-21 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-11-11 | 273 | 273 | 273 | 273 | 500 | 273 |
| 2002-11-08 | 273 | 273 | 273 | 273 | 7,000 | 273 |
| 2002-11-07 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2002-10-22 | 295 | 295 | 294 | 294 | 9,000 | 294 |
| 2002-10-17 | 251 | 251 | 251 | 251 | 500 | 251 |
| 2002-10-16 | 254 | 261 | 254 | 261 | 1,500 | 261 |
| 2002-10-11 | 230 | 254 | 230 | 254 | 8,500 | 254 |
| 2002-10-10 | 260 | 260 | 260 | 260 | 178,500 | 260 |
| 2002-10-09 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2002-10-04 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2002-09-30 | 266 | 266 | 266 | 266 | 656,000 | 266 |
| 2002-09-26 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2002-09-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-09-13 | 290 | 290 | 290 | 290 | 1,500 | 290 |
| 2002-09-12 | 295 | 295 | 290 | 290 | 1,500 | 290 |
| 2002-09-11 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2002-09-10 | 290 | 300 | 290 | 295 | 8,000 | 295 |
| 2002-09-09 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2002-09-06 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-09-05 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 2002-08-30 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2002-08-29 | 271 | 271 | 271 | 271 | 1,500 | 271 |
| 2002-08-23 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2002-08-22 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2002-08-19 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2002-08-15 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2002-08-14 | 275 | 275 | 255 | 256 | 4,000 | 256 |
| 2002-08-13 | 275 | 275 | 275 | 275 | 1,500 | 275 |
| 2002-08-12 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2002-08-09 | 268 | 270 | 268 | 270 | 5,500 | 270 |
| 2002-08-05 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2002-08-02 | 270 | 270 | 260 | 260 | 2,500 | 260 |
| 2002-08-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-07-31 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2002-07-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-07-26 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-07-24 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2002-07-23 | 275 | 275 | 275 | 275 | 3,500 | 275 |
| 2002-07-22 | 270 | 270 | 270 | 270 | 1,500 | 270 |
| 2002-07-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-07-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-07-17 | 270 | 270 | 270 | 270 | 3,500 | 270 |
| 2002-07-15 | 271 | 271 | 271 | 271 | 2,500 | 271 |
| 2002-07-12 | 269 | 271 | 269 | 271 | 33,500 | 271 |
| 2002-07-10 | 261 | 264 | 261 | 264 | 2,000 | 264 |
| 2002-07-09 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2002-07-08 | 253 | 253 | 247 | 247 | 3,000 | 247 |
| 2002-07-05 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2002-07-03 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2002-07-02 | 267 | 267 | 267 | 267 | 500 | 267 |
| 2002-07-01 | 268 | 268 | 268 | 268 | 26,500 | 268 |
| 2002-06-28 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2002-06-25 | 259 | 259 | 259 | 259 | 500 | 259 |
| 2002-06-24 | 269 | 269 | 269 | 269 | 3,500 | 269 |
| 2002-06-21 | 260 | 260 | 260 | 260 | 1,500 | 260 |
| 2002-06-20 | 261 | 261 | 260 | 260 | 1,500 | 260 |
| 2002-06-19 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2002-06-14 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2002-06-11 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2002-06-10 | 265 | 267 | 265 | 267 | 8,000 | 267 |
| 2002-06-07 | 266 | 266 | 251 | 266 | 16,500 | 266 |
| 2002-06-03 | 260 | 260 | 260 | 260 | 35,500 | 260 |
| 2002-05-31 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-05-29 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-05-28 | 258 | 258 | 256 | 256 | 5,500 | 256 |
| 2002-05-27 | 257 | 257 | 257 | 257 | 1,500 | 257 |
| 2002-05-24 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2002-05-23 | 275 | 275 | 275 | 275 | 1,500 | 275 |
| 2002-05-22 | 274 | 274 | 271 | 271 | 5,500 | 271 |
| 2002-05-21 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2002-05-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-05-16 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2002-05-13 | 257 | 261 | 257 | 261 | 4,000 | 261 |
| 2002-05-10 | 261 | 266 | 261 | 266 | 9,500 | 266 |
| 2002-05-09 | 261 | 261 | 255 | 261 | 5,000 | 261 |
| 2002-05-07 | 255 | 261 | 251 | 261 | 14,000 | 261 |
| 2002-05-01 | 261 | 261 | 253 | 253 | 1,500 | 253 |
| 2002-04-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-04-26 | 260 | 260 | 260 | 260 | 6,500 | 260 |
| 2002-04-25 | 272 | 272 | 271 | 271 | 2,500 | 271 |
| 2002-04-24 | 274 | 274 | 274 | 274 | 500 | 274 |
| 2002-04-23 | 281 | 281 | 274 | 274 | 12,500 | 274 |
| 2002-04-22 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2002-04-19 | 272 | 276 | 265 | 276 | 10,000 | 276 |
| 2002-04-18 | 275 | 275 | 272 | 272 | 8,500 | 272 |
| 2002-04-16 | 273 | 273 | 272 | 272 | 13,500 | 272 |
| 2002-04-15 | 271 | 271 | 271 | 271 | 10,000 | 271 |
| 2002-04-12 | 296 | 296 | 296 | 296 | 500 | 296 |
| 2002-04-11 | 298 | 298 | 297 | 297 | 10,500 | 297 |
| 2002-04-10 | 289 | 289 | 273 | 273 | 13,000 | 273 |
| 2002-04-09 | 281 | 281 | 280 | 280 | 2,500 | 280 |
| 2002-04-08 | 295 | 295 | 295 | 295 | 1,500 | 295 |
| 2002-04-02 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-03-29 | 282 | 282 | 282 | 282 | 5,000 | 282 |
| 2002-03-28 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 2002-03-27 | 286 | 299 | 286 | 299 | 1,500 | 299 |
| 2002-03-26 | 286 | 286 | 286 | 286 | 2,500 | 286 |
| 2002-03-25 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-03-22 | 300 | 300 | 291 | 291 | 7,500 | 291 |
| 2002-03-20 | 299 | 300 | 296 | 296 | 8,000 | 296 |
| 2002-03-19 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2002-03-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-03-15 | 300 | 309 | 300 | 309 | 3,000 | 309 |
| 2002-03-11 | 300 | 315 | 300 | 315 | 10,500 | 315 |
| 2002-03-08 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 2002-03-05 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 2002-03-04 | 286 | 290 | 286 | 290 | 8,500 | 290 |
| 2002-02-26 | 281 | 281 | 281 | 281 | 1,500 | 281 |
| 2002-02-25 | 279 | 279 | 279 | 279 | 500 | 279 |
| 2002-02-22 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2002-02-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-02-15 | 306 | 306 | 306 | 306 | 2,500 | 306 |
| 2002-02-14 | 306 | 306 | 306 | 306 | 500 | 306 |
| 2002-02-12 | 305 | 305 | 305 | 305 | 3,500 | 305 |
| 2002-02-08 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2002-02-05 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2002-01-23 | 288 | 288 | 288 | 288 | 2,500 | 288 |
| 2002-01-22 | 348 | 348 | 348 | 348 | 3,500 | 348 |
| 2002-01-18 | 340 | 345 | 340 | 345 | 4,000 | 345 |
| 2002-01-16 | 302 | 302 | 302 | 302 | 500 | 302 |
| 2002-01-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-01-11 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-01-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-01-07 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-01-04 | 280 | 280 | 280 | 280 | 1,000 | 280 |
分割・併合履歴 ： なし
