7271 (株)安永 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-12-26 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2003-12-25 | 299 | 320 | 299 | 301 | 4,500 | 301 |
| 2003-12-24 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-12-22 | 310 | 320 | 300 | 320 | 4,000 | 320 |
| 2003-12-19 | 314 | 314 | 311 | 311 | 1,000 | 311 |
| 2003-12-17 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2003-12-16 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2003-12-15 | 328 | 328 | 328 | 328 | 1,500 | 328 |
| 2003-12-12 | 310 | 330 | 310 | 330 | 3,000 | 330 |
| 2003-12-10 | 306 | 306 | 305 | 305 | 2,500 | 305 |
| 2003-12-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-12-04 | 330 | 350 | 330 | 350 | 10,500 | 350 |
| 2003-12-03 | 320 | 321 | 320 | 320 | 7,000 | 320 |
| 2003-12-02 | 308 | 308 | 306 | 306 | 2,000 | 306 |
| 2003-12-01 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2003-11-27 | 301 | 301 | 291 | 291 | 2,000 | 291 |
| 2003-11-26 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2003-11-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-11-18 | 325 | 326 | 325 | 326 | 1,500 | 326 |
| 2003-11-14 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2003-11-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-11-12 | 349 | 350 | 349 | 350 | 1,500 | 350 |
| 2003-11-11 | 349 | 349 | 349 | 349 | 1,500 | 349 |
| 2003-11-10 | 341 | 350 | 341 | 350 | 2,500 | 350 |
| 2003-10-29 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2003-10-22 | 390 | 390 | 390 | 390 | 1,500 | 390 |
| 2003-10-21 | 372 | 372 | 352 | 352 | 1,000 | 352 |
| 2003-10-17 | 360 | 370 | 360 | 370 | 1,500 | 370 |
| 2003-10-15 | 350 | 350 | 350 | 350 | 1,500 | 350 |
| 2003-10-14 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-09-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-09-29 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 2003-09-25 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2003-09-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-09-17 | 355 | 355 | 355 | 355 | 1,500 | 355 |
| 2003-09-16 | 355 | 355 | 355 | 355 | 1,500 | 355 |
| 2003-09-12 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-09-11 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 2003-09-10 | 350 | 350 | 350 | 350 | 2,500 | 350 |
| 2003-09-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-09-05 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2003-09-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-08-22 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2003-08-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-08-14 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2003-08-13 | 379 | 379 | 379 | 379 | 1,500 | 379 |
| 2003-08-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-08-11 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-08-08 | 340 | 340 | 340 | 340 | 2,500 | 340 |
| 2003-08-01 | 357 | 357 | 357 | 357 | 500 | 357 |
| 2003-07-25 | 352 | 352 | 352 | 352 | 500 | 352 |
| 2003-07-24 | 351 | 351 | 351 | 351 | 500 | 351 |
| 2003-07-23 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-07-16 | 389 | 400 | 389 | 400 | 8,500 | 400 |
| 2003-07-15 | 381 | 395 | 381 | 390 | 4,500 | 390 |
| 2003-07-14 | 350 | 360 | 350 | 360 | 1,500 | 360 |
| 2003-07-11 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2003-07-10 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2003-07-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-07-07 | 349 | 349 | 349 | 349 | 500 | 349 |
| 2003-07-03 | 350 | 370 | 350 | 360 | 16,500 | 360 |
| 2003-07-02 | 335 | 350 | 335 | 350 | 4,500 | 350 |
| 2003-07-01 | 320 | 335 | 320 | 335 | 5,500 | 335 |
| 2003-06-30 | 319 | 319 | 319 | 319 | 500 | 319 |
| 2003-06-27 | 300 | 310 | 300 | 310 | 5,000 | 310 |
| 2003-06-26 | 335 | 335 | 290 | 291 | 6,000 | 291 |
| 2003-06-25 | 288 | 338 | 288 | 338 | 3,500 | 338 |
| 2003-06-24 | 297 | 297 | 297 | 297 | 2,500 | 297 |
| 2003-06-23 | 287 | 287 | 287 | 287 | 500 | 287 |
| 2003-06-20 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2003-06-19 | 292 | 292 | 292 | 292 | 500 | 292 |
| 2003-06-16 | 278 | 278 | 277 | 277 | 2,000 | 277 |
| 2003-06-12 | 278 | 278 | 278 | 278 | 500 | 278 |
| 2003-06-10 | 294 | 294 | 294 | 294 | 6,500 | 294 |
| 2003-06-09 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-06-06 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2003-06-05 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2003-05-30 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2003-05-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-05-26 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2003-05-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-05-22 | 290 | 290 | 270 | 270 | 3,500 | 270 |
| 2003-05-20 | 288 | 288 | 270 | 270 | 5,000 | 270 |
| 2003-05-19 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2003-05-16 | 288 | 288 | 288 | 288 | 500 | 288 |
| 2003-05-09 | 276 | 278 | 273 | 273 | 10,500 | 273 |
| 2003-04-28 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2003-04-25 | 253 | 253 | 253 | 253 | 500 | 253 |
| 2003-04-24 | 278 | 278 | 278 | 278 | 500 | 278 |
| 2003-04-23 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2003-04-22 | 279 | 279 | 278 | 278 | 8,500 | 278 |
| 2003-04-18 | 271 | 288 | 271 | 288 | 3,500 | 288 |
| 2003-04-17 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2003-04-16 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2003-04-10 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 2003-04-09 | 280 | 290 | 280 | 290 | 2,500 | 290 |
| 2003-03-25 | 300 | 300 | 300 | 300 | 2,500 | 300 |
| 2003-03-24 | 275 | 285 | 275 | 285 | 1,000 | 285 |
| 2003-03-20 | 280 | 280 | 274 | 274 | 4,500 | 274 |
| 2003-03-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-03-11 | 287 | 287 | 287 | 287 | 4,000 | 287 |
| 2003-03-10 | 286 | 286 | 286 | 286 | 2,500 | 286 |
| 2003-03-05 | 271 | 271 | 271 | 271 | 1,500 | 271 |
| 2003-03-04 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2003-02-25 | 272 | 272 | 272 | 272 | 500 | 272 |
| 2003-02-24 | 295 | 295 | 295 | 295 | 3,500 | 295 |
| 2003-02-21 | 299 | 299 | 297 | 297 | 2,500 | 297 |
| 2003-02-20 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2003-02-19 | 294 | 294 | 294 | 294 | 500 | 294 |
| 2003-02-13 | 300 | 307 | 295 | 295 | 8,500 | 295 |
| 2003-02-03 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2003-01-28 | 298 | 298 | 298 | 298 | 1,500 | 298 |
| 2003-01-24 | 298 | 298 | 298 | 298 | 1,500 | 298 |
| 2003-01-23 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2003-01-22 | 300 | 300 | 299 | 299 | 4,000 | 299 |
| 2003-01-20 | 300 | 300 | 298 | 298 | 1,000 | 298 |
| 2003-01-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-01-16 | 288 | 288 | 288 | 288 | 6,500 | 288 |
| 2003-01-15 | 278 | 278 | 278 | 278 | 2,000 | 278 |
分割・併合履歴 ： なし
