7271 (株)安永 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 893 | 895 | 889 | 893 | 4,300 | 893 |
| 2007-12-27 | 900 | 905 | 893 | 900 | 21,000 | 900 |
| 2007-12-26 | 905 | 910 | 891 | 910 | 8,200 | 910 |
| 2007-12-25 | 900 | 910 | 895 | 905 | 25,400 | 905 |
| 2007-12-21 | 900 | 900 | 880 | 895 | 16,000 | 895 |
| 2007-12-20 | 920 | 924 | 894 | 904 | 6,300 | 904 |
| 2007-12-19 | 915 | 925 | 915 | 924 | 16,400 | 924 |
| 2007-12-18 | 906 | 925 | 900 | 925 | 16,000 | 925 |
| 2007-12-17 | 920 | 941 | 920 | 936 | 18,400 | 936 |
| 2007-12-14 | 949 | 949 | 940 | 940 | 16,200 | 940 |
| 2007-12-13 | 940 | 947 | 932 | 944 | 20,400 | 944 |
| 2007-12-12 | 927 | 940 | 927 | 933 | 15,700 | 933 |
| 2007-12-11 | 935 | 937 | 930 | 933 | 6,300 | 933 |
| 2007-12-10 | 942 | 942 | 921 | 933 | 10,900 | 933 |
| 2007-12-07 | 941 | 941 | 935 | 935 | 5,500 | 935 |
| 2007-12-06 | 914 | 918 | 902 | 918 | 7,400 | 918 |
| 2007-12-05 | 911 | 911 | 886 | 894 | 28,000 | 894 |
| 2007-12-04 | 924 | 924 | 890 | 903 | 21,100 | 903 |
| 2007-12-03 | 952 | 967 | 905 | 925 | 38,100 | 925 |
| 2007-11-30 | 935 | 952 | 920 | 946 | 24,900 | 946 |
| 2007-11-29 | 942 | 965 | 931 | 945 | 14,700 | 945 |
| 2007-11-28 | 915 | 939 | 900 | 937 | 19,500 | 937 |
| 2007-11-27 | 885 | 900 | 885 | 895 | 9,500 | 895 |
| 2007-11-26 | 885 | 890 | 880 | 884 | 34,500 | 884 |
| 2007-11-22 | 891 | 908 | 883 | 885 | 19,900 | 885 |
| 2007-11-21 | 950 | 950 | 900 | 919 | 20,400 | 919 |
| 2007-11-20 | 950 | 980 | 939 | 957 | 16,500 | 957 |
| 2007-11-19 | 1,030 | 1,030 | 977 | 1,000 | 9,300 | 1,000 |
| 2007-11-16 | 1,044 | 1,044 | 1,000 | 1,030 | 5,800 | 1,030 |
| 2007-11-15 | 1,055 | 1,060 | 1,037 | 1,048 | 8,600 | 1,048 |
| 2007-11-14 | 1,018 | 1,066 | 1,018 | 1,061 | 30,700 | 1,061 |
| 2007-11-13 | 1,018 | 1,018 | 990 | 1,014 | 14,400 | 1,014 |
| 2007-11-12 | 1,040 | 1,050 | 1,003 | 1,029 | 38,800 | 1,029 |
| 2007-11-09 | 1,027 | 1,029 | 950 | 994 | 47,700 | 994 |
| 2007-11-08 | 1,002 | 1,016 | 995 | 1,009 | 23,800 | 1,009 |
| 2007-11-07 | 1,081 | 1,081 | 1,030 | 1,049 | 13,200 | 1,049 |
| 2007-11-06 | 1,076 | 1,100 | 1,075 | 1,081 | 4,900 | 1,081 |
| 2007-11-05 | 1,100 | 1,100 | 1,080 | 1,090 | 19,700 | 1,090 |
| 2007-11-02 | 1,060 | 1,129 | 1,060 | 1,101 | 26,000 | 1,101 |
| 2007-11-01 | 1,090 | 1,100 | 1,078 | 1,100 | 17,600 | 1,100 |
| 2007-10-31 | 1,050 | 1,090 | 1,049 | 1,090 | 11,700 | 1,090 |
| 2007-10-30 | 1,055 | 1,055 | 1,045 | 1,046 | 6,200 | 1,046 |
| 2007-10-29 | 1,052 | 1,070 | 1,051 | 1,055 | 2,000 | 1,055 |
| 2007-10-26 | 1,050 | 1,050 | 1,032 | 1,050 | 2,100 | 1,050 |
| 2007-10-25 | 1,040 | 1,050 | 1,031 | 1,045 | 5,100 | 1,045 |
| 2007-10-24 | 1,027 | 1,070 | 1,027 | 1,050 | 12,600 | 1,050 |
| 2007-10-23 | 1,036 | 1,048 | 1,027 | 1,030 | 5,400 | 1,030 |
| 2007-10-22 | 1,015 | 1,050 | 990 | 1,035 | 27,400 | 1,035 |
| 2007-10-19 | 1,047 | 1,053 | 1,034 | 1,049 | 10,400 | 1,049 |
| 2007-10-18 | 1,049 | 1,069 | 1,020 | 1,037 | 20,400 | 1,037 |
| 2007-10-17 | 1,075 | 1,094 | 1,030 | 1,069 | 10,400 | 1,069 |
| 2007-10-16 | 1,100 | 1,100 | 1,080 | 1,086 | 9,000 | 1,086 |
| 2007-10-15 | 1,110 | 1,110 | 1,096 | 1,109 | 12,900 | 1,109 |
| 2007-10-12 | 1,098 | 1,109 | 1,075 | 1,095 | 7,100 | 1,095 |
| 2007-10-11 | 1,132 | 1,132 | 1,095 | 1,109 | 7,900 | 1,109 |
| 2007-10-10 | 1,135 | 1,135 | 1,115 | 1,125 | 14,500 | 1,125 |
| 2007-10-09 | 1,129 | 1,135 | 1,119 | 1,130 | 19,200 | 1,130 |
| 2007-10-05 | 1,080 | 1,119 | 1,080 | 1,119 | 39,800 | 1,119 |
| 2007-10-04 | 1,065 | 1,084 | 1,065 | 1,084 | 6,300 | 1,084 |
| 2007-10-03 | 1,090 | 1,090 | 1,068 | 1,076 | 14,300 | 1,076 |
| 2007-10-02 | 1,090 | 1,094 | 1,061 | 1,093 | 13,300 | 1,093 |
| 2007-10-01 | 1,075 | 1,090 | 1,073 | 1,090 | 16,500 | 1,090 |
| 2007-09-28 | 1,094 | 1,095 | 1,070 | 1,095 | 9,500 | 1,095 |
| 2007-09-27 | 1,082 | 1,086 | 1,060 | 1,065 | 21,600 | 1,065 |
| 2007-09-26 | 1,079 | 1,087 | 1,064 | 1,081 | 33,400 | 1,081 |
| 2007-09-25 | 1,075 | 1,085 | 1,075 | 1,081 | 13,500 | 1,081 |
| 2007-09-21 | 1,090 | 1,090 | 1,052 | 1,075 | 14,000 | 1,075 |
| 2007-09-20 | 1,096 | 1,098 | 1,066 | 1,090 | 26,000 | 1,090 |
| 2007-09-19 | 1,101 | 1,110 | 1,089 | 1,096 | 30,700 | 1,096 |
| 2007-09-18 | 1,110 | 1,120 | 1,090 | 1,090 | 41,000 | 1,090 |
| 2007-09-14 | 1,060 | 1,099 | 1,047 | 1,099 | 32,500 | 1,099 |
| 2007-09-13 | 1,066 | 1,066 | 1,030 | 1,040 | 10,100 | 1,040 |
| 2007-09-12 | 1,060 | 1,080 | 1,045 | 1,046 | 20,500 | 1,046 |
| 2007-09-11 | 1,049 | 1,060 | 1,020 | 1,060 | 10,600 | 1,060 |
| 2007-09-10 | 999 | 1,060 | 999 | 1,050 | 30,000 | 1,050 |
| 2007-09-07 | 1,100 | 1,100 | 1,071 | 1,071 | 29,300 | 1,071 |
| 2007-09-06 | 1,063 | 1,090 | 1,051 | 1,090 | 47,900 | 1,090 |
| 2007-09-05 | 1,065 | 1,090 | 1,065 | 1,084 | 47,000 | 1,084 |
| 2007-09-04 | 1,079 | 1,100 | 1,059 | 1,061 | 40,300 | 1,061 |
| 2007-09-03 | 1,060 | 1,100 | 1,060 | 1,080 | 61,200 | 1,080 |
| 2007-08-31 | 1,003 | 1,051 | 1,001 | 1,050 | 65,000 | 1,050 |
| 2007-08-30 | 980 | 1,005 | 970 | 1,005 | 61,200 | 1,005 |
| 2007-08-29 | 973 | 980 | 955 | 975 | 23,900 | 975 |
| 2007-08-28 | 993 | 1,002 | 980 | 993 | 35,600 | 993 |
| 2007-08-27 | 982 | 1,000 | 975 | 993 | 30,300 | 993 |
| 2007-08-24 | 972 | 974 | 961 | 969 | 15,800 | 969 |
| 2007-08-23 | 957 | 974 | 950 | 974 | 19,700 | 974 |
| 2007-08-22 | 945 | 945 | 923 | 923 | 3,300 | 923 |
| 2007-08-21 | 928 | 947 | 924 | 935 | 34,600 | 935 |
| 2007-08-20 | 931 | 950 | 915 | 948 | 28,500 | 948 |
| 2007-08-17 | 930 | 932 | 870 | 875 | 48,800 | 875 |
| 2007-08-16 | 952 | 960 | 933 | 955 | 14,900 | 955 |
| 2007-08-15 | 978 | 990 | 950 | 969 | 16,500 | 969 |
| 2007-08-14 | 1,004 | 1,004 | 981 | 1,000 | 14,600 | 1,000 |
| 2007-08-13 | 970 | 1,005 | 969 | 1,005 | 27,500 | 1,005 |
| 2007-08-10 | 1,000 | 1,012 | 980 | 1,000 | 37,400 | 1,000 |
| 2007-08-09 | 1,055 | 1,055 | 1,000 | 1,015 | 46,300 | 1,015 |
| 2007-08-08 | 1,070 | 1,120 | 1,032 | 1,032 | 95,600 | 1,032 |
| 2007-08-07 | 1,150 | 1,170 | 1,103 | 1,110 | 97,100 | 1,110 |
| 2007-08-06 | 1,130 | 1,196 | 1,050 | 1,196 | 267,600 | 1,196 |
| 2007-08-03 | 1,020 | 1,092 | 1,012 | 1,092 | 127,800 | 1,092 |
| 2007-08-02 | 970 | 1,010 | 954 | 992 | 164,100 | 992 |
| 2007-08-01 | 950 | 950 | 930 | 950 | 155,500 | 950 |
| 2007-07-31 | 861 | 861 | 850 | 850 | 6,500 | 850 |
| 2007-07-30 | 834 | 861 | 831 | 850 | 12,300 | 850 |
| 2007-07-27 | 838 | 848 | 825 | 835 | 13,600 | 835 |
| 2007-07-26 | 863 | 863 | 845 | 849 | 9,800 | 849 |
| 2007-07-25 | 839 | 864 | 839 | 859 | 6,800 | 859 |
| 2007-07-24 | 848 | 862 | 843 | 854 | 14,000 | 854 |
| 2007-07-23 | 852 | 865 | 850 | 864 | 9,200 | 864 |
| 2007-07-20 | 857 | 873 | 857 | 872 | 15,200 | 872 |
| 2007-07-19 | 868 | 873 | 857 | 873 | 9,000 | 873 |
| 2007-07-18 | 910 | 910 | 870 | 875 | 18,800 | 875 |
| 2007-07-17 | 891 | 903 | 887 | 900 | 12,500 | 900 |
| 2007-07-13 | 907 | 910 | 891 | 891 | 16,600 | 891 |
| 2007-07-12 | 903 | 909 | 892 | 901 | 9,900 | 901 |
| 2007-07-11 | 906 | 908 | 898 | 898 | 17,300 | 898 |
| 2007-07-10 | 930 | 930 | 905 | 914 | 13,500 | 914 |
| 2007-07-09 | 920 | 934 | 915 | 926 | 10,400 | 926 |
| 2007-07-06 | 945 | 945 | 915 | 930 | 26,700 | 930 |
| 2007-07-05 | 915 | 935 | 914 | 934 | 58,500 | 934 |
| 2007-07-04 | 899 | 920 | 899 | 914 | 56,100 | 914 |
| 2007-07-03 | 890 | 895 | 881 | 893 | 26,600 | 893 |
| 2007-07-02 | 887 | 891 | 877 | 880 | 17,000 | 880 |
| 2007-06-29 | 845 | 869 | 840 | 868 | 14,700 | 868 |
| 2007-06-28 | 838 | 846 | 835 | 845 | 9,400 | 845 |
| 2007-06-27 | 853 | 853 | 834 | 835 | 13,800 | 835 |
| 2007-06-26 | 861 | 862 | 850 | 856 | 13,500 | 856 |
| 2007-06-25 | 871 | 873 | 863 | 863 | 14,100 | 863 |
| 2007-06-22 | 877 | 880 | 871 | 872 | 19,700 | 872 |
| 2007-06-21 | 885 | 899 | 870 | 880 | 35,400 | 880 |
| 2007-06-20 | 880 | 890 | 870 | 884 | 50,600 | 884 |
| 2007-06-19 | 854 | 880 | 854 | 880 | 63,400 | 880 |
| 2007-06-18 | 843 | 849 | 839 | 849 | 64,600 | 849 |
| 2007-06-15 | 830 | 839 | 821 | 831 | 37,400 | 831 |
| 2007-06-14 | 807 | 826 | 800 | 826 | 18,500 | 826 |
| 2007-06-13 | 800 | 801 | 790 | 800 | 9,300 | 800 |
| 2007-06-12 | 832 | 833 | 798 | 807 | 32,500 | 807 |
| 2007-06-11 | 803 | 830 | 803 | 830 | 31,700 | 830 |
| 2007-06-08 | 807 | 807 | 795 | 803 | 9,400 | 803 |
| 2007-06-07 | 795 | 808 | 780 | 808 | 33,700 | 808 |
| 2007-06-06 | 800 | 810 | 795 | 802 | 18,900 | 802 |
| 2007-06-05 | 785 | 800 | 776 | 800 | 20,100 | 800 |
| 2007-06-04 | 775 | 788 | 771 | 780 | 13,000 | 780 |
| 2007-06-01 | 770 | 775 | 765 | 767 | 34,900 | 767 |
| 2007-05-31 | 760 | 768 | 760 | 768 | 11,400 | 768 |
| 2007-05-30 | 760 | 760 | 750 | 760 | 17,800 | 760 |
| 2007-05-29 | 760 | 760 | 756 | 760 | 7,200 | 760 |
| 2007-05-28 | 758 | 764 | 753 | 760 | 9,600 | 760 |
| 2007-05-25 | 752 | 763 | 750 | 763 | 4,800 | 763 |
| 2007-05-24 | 756 | 756 | 748 | 755 | 10,200 | 755 |
| 2007-05-23 | 750 | 765 | 749 | 755 | 37,000 | 755 |
| 2007-05-22 | 753 | 753 | 740 | 750 | 21,300 | 750 |
| 2007-05-21 | 762 | 762 | 756 | 758 | 11,500 | 758 |
| 2007-05-18 | 767 | 767 | 760 | 762 | 12,400 | 762 |
| 2007-05-17 | 770 | 772 | 763 | 772 | 10,800 | 772 |
| 2007-05-16 | 794 | 794 | 760 | 775 | 43,600 | 775 |
| 2007-05-15 | 799 | 799 | 784 | 784 | 40,100 | 784 |
| 2007-05-14 | 810 | 810 | 792 | 793 | 35,100 | 793 |
| 2007-05-11 | 805 | 808 | 791 | 792 | 63,800 | 792 |
| 2007-05-10 | 768 | 769 | 764 | 766 | 11,100 | 766 |
| 2007-05-09 | 770 | 773 | 766 | 767 | 31,700 | 767 |
| 2007-05-08 | 777 | 783 | 771 | 773 | 12,000 | 773 |
| 2007-05-07 | 776 | 785 | 776 | 777 | 3,400 | 777 |
| 2007-05-02 | 774 | 776 | 773 | 776 | 3,400 | 776 |
| 2007-05-01 | 773 | 785 | 773 | 776 | 12,800 | 776 |
| 2007-04-27 | 760 | 766 | 759 | 766 | 5,200 | 766 |
| 2007-04-26 | 765 | 765 | 760 | 761 | 4,000 | 761 |
| 2007-04-25 | 767 | 767 | 760 | 766 | 4,100 | 766 |
| 2007-04-24 | 768 | 768 | 767 | 767 | 6,800 | 767 |
| 2007-04-23 | 771 | 771 | 766 | 768 | 2,900 | 768 |
| 2007-04-20 | 771 | 771 | 754 | 771 | 4,200 | 771 |
| 2007-04-19 | 769 | 772 | 751 | 772 | 10,800 | 772 |
| 2007-04-18 | 783 | 783 | 762 | 773 | 21,700 | 773 |
| 2007-04-17 | 786 | 786 | 781 | 784 | 3,300 | 784 |
| 2007-04-16 | 792 | 794 | 785 | 785 | 7,100 | 785 |
| 2007-04-13 | 797 | 797 | 791 | 792 | 6,800 | 792 |
| 2007-04-12 | 798 | 798 | 798 | 798 | 700 | 798 |
| 2007-04-11 | 798 | 798 | 791 | 792 | 1,500 | 792 |
| 2007-04-10 | 795 | 795 | 780 | 790 | 8,000 | 790 |
| 2007-04-09 | 791 | 795 | 785 | 790 | 4,100 | 790 |
| 2007-04-06 | 781 | 791 | 780 | 791 | 9,700 | 791 |
| 2007-04-05 | 783 | 785 | 782 | 782 | 7,300 | 782 |
| 2007-04-04 | 782 | 788 | 779 | 787 | 13,400 | 787 |
| 2007-04-03 | 790 | 795 | 778 | 778 | 15,100 | 778 |
| 2007-04-02 | 791 | 805 | 791 | 791 | 22,700 | 791 |
| 2007-03-30 | 810 | 817 | 805 | 805 | 12,100 | 805 |
| 2007-03-29 | 815 | 821 | 809 | 820 | 9,200 | 820 |
| 2007-03-28 | 833 | 835 | 824 | 825 | 8,700 | 825 |
| 2007-03-27 | 821 | 840 | 821 | 833 | 14,900 | 833 |
| 2007-03-26 | 860 | 864 | 850 | 859 | 43,200 | 859 |
| 2007-03-23 | 850 | 850 | 848 | 850 | 13,800 | 850 |
| 2007-03-22 | 850 | 850 | 848 | 850 | 14,500 | 850 |
| 2007-03-20 | 850 | 850 | 848 | 848 | 8,800 | 848 |
| 2007-03-19 | 848 | 850 | 848 | 850 | 5,700 | 850 |
| 2007-03-16 | 846 | 850 | 846 | 850 | 3,500 | 850 |
| 2007-03-15 | 850 | 850 | 835 | 850 | 11,300 | 850 |
| 2007-03-14 | 848 | 850 | 837 | 850 | 9,100 | 850 |
| 2007-03-13 | 850 | 850 | 845 | 846 | 7,400 | 846 |
| 2007-03-12 | 847 | 850 | 846 | 850 | 8,200 | 850 |
| 2007-03-09 | 850 | 850 | 844 | 844 | 10,000 | 844 |
| 2007-03-08 | 843 | 850 | 840 | 849 | 14,000 | 849 |
| 2007-03-07 | 855 | 855 | 843 | 845 | 18,500 | 845 |
| 2007-03-06 | 845 | 850 | 844 | 848 | 14,400 | 848 |
| 2007-03-05 | 867 | 867 | 846 | 846 | 13,300 | 846 |
| 2007-03-02 | 870 | 870 | 865 | 870 | 3,700 | 870 |
| 2007-03-01 | 863 | 870 | 863 | 870 | 5,400 | 870 |
| 2007-02-28 | 867 | 870 | 860 | 870 | 19,700 | 870 |
| 2007-02-27 | 873 | 874 | 870 | 873 | 22,700 | 873 |
| 2007-02-26 | 874 | 874 | 870 | 873 | 18,100 | 873 |
| 2007-02-23 | 868 | 874 | 865 | 873 | 23,900 | 873 |
| 2007-02-22 | 868 | 868 | 867 | 868 | 7,300 | 868 |
| 2007-02-21 | 868 | 868 | 865 | 868 | 11,800 | 868 |
| 2007-02-20 | 868 | 868 | 866 | 866 | 5,700 | 866 |
| 2007-02-19 | 864 | 874 | 861 | 870 | 17,900 | 870 |
| 2007-02-16 | 875 | 875 | 868 | 870 | 17,000 | 870 |
| 2007-02-15 | 880 | 880 | 875 | 878 | 6,200 | 878 |
| 2007-02-14 | 880 | 890 | 879 | 880 | 6,800 | 880 |
| 2007-02-13 | 877 | 890 | 877 | 890 | 11,500 | 890 |
| 2007-02-09 | 892 | 897 | 883 | 889 | 3,500 | 889 |
| 2007-02-08 | 872 | 893 | 872 | 893 | 4,700 | 893 |
| 2007-02-07 | 872 | 878 | 872 | 874 | 2,600 | 874 |
| 2007-02-06 | 886 | 889 | 870 | 878 | 25,000 | 878 |
| 2007-02-05 | 898 | 898 | 885 | 890 | 13,400 | 890 |
| 2007-02-02 | 900 | 910 | 894 | 908 | 13,600 | 908 |
| 2007-02-01 | 900 | 905 | 895 | 898 | 2,300 | 898 |
| 2007-01-31 | 905 | 905 | 900 | 905 | 6,700 | 905 |
| 2007-01-30 | 905 | 905 | 895 | 905 | 7,500 | 905 |
| 2007-01-29 | 905 | 911 | 900 | 905 | 4,800 | 905 |
| 2007-01-26 | 900 | 905 | 885 | 905 | 11,900 | 905 |
| 2007-01-25 | 910 | 913 | 902 | 903 | 9,400 | 903 |
| 2007-01-24 | 914 | 920 | 908 | 910 | 16,700 | 910 |
| 2007-01-23 | 917 | 922 | 902 | 922 | 19,700 | 922 |
| 2007-01-22 | 902 | 920 | 902 | 920 | 14,800 | 920 |
| 2007-01-19 | 893 | 903 | 893 | 898 | 1,600 | 898 |
| 2007-01-18 | 885 | 903 | 885 | 891 | 5,700 | 891 |
| 2007-01-17 | 890 | 890 | 880 | 890 | 7,100 | 890 |
| 2007-01-16 | 895 | 904 | 882 | 899 | 21,200 | 899 |
| 2007-01-15 | 890 | 890 | 878 | 884 | 6,300 | 884 |
| 2007-01-12 | 875 | 884 | 871 | 876 | 11,200 | 876 |
| 2007-01-11 | 884 | 884 | 875 | 875 | 1,900 | 875 |
| 2007-01-10 | 884 | 884 | 870 | 876 | 8,400 | 876 |
| 2007-01-09 | 880 | 881 | 875 | 877 | 2,100 | 877 |
| 2007-01-05 | 890 | 899 | 870 | 870 | 23,000 | 870 |
| 2007-01-04 | 881 | 899 | 881 | 899 | 3,000 | 899 |
分割・併合履歴 ： なし
