7271 (株)安永の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	564	565	564	565	1,500	565
2004-12-29	556	570	556	570	4,000	570
2004-12-28	570	570	570	570	7,000	570
2004-12-27	575	575	573	573	3,000	573
2004-12-24	530	545	530	545	4,000	545
2004-12-22	530	530	530	530	3,500	530
2004-12-21	530	530	522	530	9,000	530
2004-12-20	525	530	525	530	5,000	530
2004-12-17	525	525	525	525	2,000	525
2004-12-16	524	530	524	525	4,000	525
2004-12-15	529	529	520	520	1,000	520
2004-12-14	525	525	515	515	6,000	515
2004-12-13	528	528	521	521	1,500	521
2004-12-10	530	530	500	500	5,500	500
2004-12-09	520	520	500	500	2,000	500
2004-12-07	550	550	545	550	1,500	550
2004-12-06	560	560	560	560	2,500	560
2004-12-03	550	550	550	550	2,000	550
2004-12-02	550	550	532	532	6,000	532
2004-12-01	520	530	520	530	7,500	530
2004-11-30	510	510	510	510	2,000	510
2004-11-26	500	500	500	500	2,000	500
2004-11-25	500	500	500	500	8,000	500
2004-11-24	508	510	508	510	2,000	510
2004-11-22	510	510	510	510	3,500	510
2004-11-19	500	510	500	510	5,000	510
2004-11-18	499	500	499	499	8,000	499
2004-11-17	499	499	499	499	2,000	499
2004-11-16	502	502	500	500	3,000	500
2004-11-15	502	502	500	500	3,000	500
2004-11-12	500	500	490	498	3,500	498
2004-11-11	490	490	490	490	1,000	490
2004-11-10	490	490	490	490	1,500	490
2004-11-09	490	490	490	490	500	490
2004-11-08	489	490	489	490	2,000	490
2004-11-05	493	493	490	490	3,000	490
2004-11-04	480	487	480	487	4,000	487
2004-11-02	480	490	480	490	2,500	490
2004-11-01	490	490	490	490	1,000	490
2004-10-29	500	505	500	500	18,000	500
2004-10-28	500	500	500	500	3,000	500
2004-10-27	469	500	469	500	26,500	500
2004-10-25	490	490	484	490	39,000	490
2004-10-22	490	500	490	493	15,000	493
2004-10-21	510	510	490	490	8,500	490
2004-10-20	501	510	500	500	9,000	500
2004-10-19	490	500	488	500	30,500	500
2004-10-15	482	482	480	480	9,000	480
2004-10-14	488	488	482	482	3,000	482
2004-10-13	492	492	480	480	3,000	480
2004-10-12	493	493	491	491	1,000	491
2004-10-08	460	478	460	478	1,000	478
2004-10-06	460	470	460	470	9,500	470
2004-10-04	455	455	455	455	1,000	455
2004-10-01	470	470	470	470	500	470
2004-09-30	440	440	432	440	2,000	440
2004-09-29	451	452	450	450	2,500	450
2004-09-28	470	470	470	470	2,500	470
2004-09-27	478	478	478	478	2,000	478
2004-09-24	482	491	478	491	7,000	491
2004-09-22	505	515	505	512	10,500	512
2004-09-21	500	505	499	505	13,000	505
2004-09-17	485	490	485	486	11,500	486
2004-09-16	499	499	478	480	18,000	480
2004-09-15	456	499	456	499	32,000	499
2004-09-14	454	460	450	455	17,500	455
2004-09-13	433	454	433	454	13,000	454
2004-09-10	430	431	430	430	19,500	430
2004-09-09	421	440	421	430	16,500	430
2004-09-08	409	420	409	420	11,000	420
2004-09-07	407	407	407	407	3,500	407
2004-09-06	400	402	400	402	1,500	402
2004-09-03	403	404	400	400	6,500	400
2004-09-02	400	404	400	404	2,500	404
2004-09-01	404	404	400	400	3,000	400
2004-08-31	390	400	390	400	16,500	400
2004-08-27	390	390	381	381	6,000	381
2004-08-26	390	390	390	390	2,500	390
2004-08-25	371	385	362	385	10,500	385
2004-08-24	390	390	390	390	2,000	390
2004-08-23	385	385	385	385	500	385
2004-08-20	385	385	385	385	5,000	385
2004-08-19	387	387	383	383	1,000	383
2004-08-18	400	400	393	393	1,000	393
2004-08-16	407	407	405	405	1,000	405
2004-08-13	408	408	408	408	1,000	408
2004-08-12	407	408	407	408	2,500	408
2004-08-11	405	405	404	405	2,500	405
2004-08-10	401	401	401	401	1,000	401
2004-08-06	383	387	383	387	1,500	387
2004-08-02	408	408	408	408	1,000	408
2004-07-28	408	408	408	408	500	408
2004-07-22	415	415	415	415	1,500	415
2004-07-21	423	423	403	415	13,000	415
2004-07-20	424	424	424	424	4,000	424
2004-07-16	427	427	422	422	15,500	422
2004-07-15	445	445	430	430	4,500	430
2004-07-14	436	436	425	425	4,000	425
2004-07-13	429	429	420	421	9,000	421
2004-07-12	420	420	411	420	8,500	420
2004-07-09	412	412	412	412	4,500	412
2004-07-08	404	404	404	404	1,000	404
2004-07-07	392	399	391	399	11,000	399
2004-07-06	416	416	402	402	8,500	402
2004-07-05	428	428	413	413	9,000	413
2004-07-02	424	424	424	424	5,500	424
2004-07-01	422	422	420	420	5,000	420
2004-06-30	419	419	406	417	8,500	417
2004-06-28	390	420	390	420	12,500	420
2004-06-25	402	415	402	405	4,000	405
2004-06-24	410	410	396	401	3,500	401
2004-06-23	415	415	410	410	6,000	410
2004-06-22	420	420	415	415	14,500	415
2004-06-21	419	426	419	426	10,500	426
2004-06-18	435	435	415	420	19,000	420
2004-06-17	425	435	421	435	43,000	435
2004-06-16	390	410	385	410	60,500	410
2004-06-15	388	388	385	388	6,000	388
2004-06-14	375	380	370	380	12,000	380
2004-06-11	361	375	361	375	12,000	375
2004-06-10	364	365	364	365	3,000	365
2004-06-09	370	370	354	365	8,500	365
2004-06-08	353	360	353	360	2,000	360
2004-06-07	349	351	346	350	9,500	350
2004-06-04	350	350	350	350	500	350
2004-06-03	357	357	357	357	3,000	357
2004-06-01	370	370	370	370	1,500	370
2004-05-31	360	370	360	370	1,500	370
2004-05-28	354	354	349	351	13,000	351
2004-05-27	357	357	357	357	1,000	357
2004-05-26	357	368	357	368	2,000	368
2004-05-25	365	368	362	362	12,500	362
2004-05-24	370	370	365	365	20,000	365
2004-05-21	365	378	361	362	38,000	362
2004-05-20	366	366	366	366	73,500	366
2004-05-18	271	275	271	275	2,500	275
2004-05-17	306	306	306	306	1,000	306
2004-05-14	329	329	329	329	1,500	329
2004-05-13	317	317	317	317	1,000	317
2004-05-12	320	320	320	320	1,000	320
2004-05-11	310	310	310	310	1,000	310
2004-05-10	312	312	300	300	4,000	300
2004-05-07	292	302	292	302	3,500	302
2004-04-30	312	313	312	313	3,000	313
2004-04-27	308	308	308	308	4,000	308
2004-04-26	311	325	300	325	6,000	325
2004-04-23	335	335	330	330	5,000	330
2004-04-22	338	339	338	339	3,000	339
2004-04-19	340	340	340	340	1,000	340
2004-04-15	339	339	339	339	500	339
2004-04-14	338	338	338	338	1,000	338
2004-04-13	338	338	338	338	1,000	338
2004-04-12	339	339	339	339	1,000	339
2004-04-09	330	330	330	330	1,000	330
2004-04-08	320	323	316	323	8,000	323
2004-04-06	330	330	319	320	3,000	320
2004-04-02	305	305	305	305	1,000	305
2004-04-01	301	301	301	301	2,000	301
2004-03-24	320	330	320	330	2,000	330
2004-03-23	340	340	340	340	2,000	340
2004-03-18	335	335	335	335	500	335
2004-03-16	349	349	329	329	2,000	329
2004-03-15	349	349	349	349	1,000	349
2004-03-12	355	355	355	355	1,500	355
2004-03-11	355	355	355	355	1,000	355
2004-03-10	330	330	330	330	1,500	330
2004-03-09	324	324	324	324	1,500	324
2004-03-04	319	324	319	324	3,000	324
2004-03-03	310	319	310	319	4,000	319
2004-02-26	306	306	306	306	1,000	306
2004-02-25	303	303	303	303	500	303
2004-02-24	328	328	327	328	5,000	328
2004-02-23	305	330	305	330	2,000	330
2004-02-19	300	300	300	300	5,000	300
2004-02-17	310	310	300	300	3,000	300
2004-02-16	310	310	310	310	1,000	310
2004-02-13	309	310	309	310	7,000	310
2004-02-12	310	310	310	310	1,000	310
2004-02-10	309	309	309	309	1,000	309
2004-02-06	306	309	306	309	3,000	309
2004-01-30	311	311	308	308	5,000	308
2004-01-27	311	311	311	311	1,000	311
2004-01-23	310	310	310	310	2,500	310
2004-01-22	330	330	311	311	9,000	311
2004-01-20	312	312	310	310	2,000	310
2004-01-19	310	310	310	310	6,000	310
2004-01-16	310	310	310	310	500	310
2004-01-15	308	309	308	309	2,000	309
2004-01-14	310	310	310	310	3,500	310
2004-01-13	308	308	308	308	1,500	308
2004-01-09	308	308	307	307	3,500	307

分割・併合履歴：なし

7271 (株)安永 の時系列データ [2004年度]

7271 (株)安永の時系列データ [2004年度]