7271 (株)安永 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 411 | 420 | 411 | 420 | 700 | 420 |
| 2008-12-29 | 416 | 427 | 405 | 417 | 5,700 | 417 |
| 2008-12-26 | 405 | 420 | 405 | 420 | 1,600 | 420 |
| 2008-12-25 | 400 | 420 | 397 | 405 | 25,200 | 405 |
| 2008-12-24 | 421 | 422 | 400 | 421 | 21,900 | 421 |
| 2008-12-22 | 473 | 473 | 420 | 435 | 21,900 | 435 |
| 2008-12-19 | 476 | 476 | 473 | 473 | 12,200 | 473 |
| 2008-12-18 | 476 | 478 | 475 | 476 | 17,300 | 476 |
| 2008-12-17 | 475 | 478 | 471 | 476 | 12,200 | 476 |
| 2008-12-16 | 460 | 468 | 460 | 468 | 11,500 | 468 |
| 2008-12-15 | 455 | 455 | 440 | 446 | 13,900 | 446 |
| 2008-12-12 | 438 | 452 | 431 | 431 | 31,300 | 431 |
| 2008-12-11 | 429 | 429 | 417 | 423 | 12,400 | 423 |
| 2008-12-10 | 410 | 412 | 405 | 409 | 17,200 | 409 |
| 2008-12-09 | 401 | 405 | 399 | 399 | 20,800 | 399 |
| 2008-12-08 | 397 | 402 | 397 | 401 | 6,400 | 401 |
| 2008-12-05 | 407 | 407 | 396 | 396 | 11,900 | 396 |
| 2008-12-04 | 398 | 398 | 393 | 396 | 11,900 | 396 |
| 2008-12-03 | 408 | 408 | 393 | 393 | 6,600 | 393 |
| 2008-12-02 | 402 | 402 | 385 | 385 | 17,000 | 385 |
| 2008-12-01 | 403 | 403 | 399 | 401 | 7,200 | 401 |
| 2008-11-28 | 381 | 404 | 380 | 399 | 7,400 | 399 |
| 2008-11-27 | 373 | 380 | 373 | 375 | 2,500 | 375 |
| 2008-11-26 | 369 | 369 | 364 | 365 | 12,200 | 365 |
| 2008-11-25 | 398 | 398 | 367 | 369 | 14,800 | 369 |
| 2008-11-21 | 363 | 364 | 356 | 364 | 26,100 | 364 |
| 2008-11-20 | 385 | 385 | 365 | 366 | 29,100 | 366 |
| 2008-11-19 | 394 | 394 | 385 | 385 | 6,200 | 385 |
| 2008-11-18 | 386 | 387 | 384 | 384 | 16,800 | 384 |
| 2008-11-17 | 390 | 390 | 386 | 386 | 11,400 | 386 |
| 2008-11-14 | 390 | 396 | 390 | 392 | 11,700 | 392 |
| 2008-11-13 | 390 | 390 | 378 | 380 | 34,300 | 380 |
| 2008-11-12 | 402 | 402 | 382 | 390 | 27,200 | 390 |
| 2008-11-11 | 407 | 407 | 399 | 402 | 20,500 | 402 |
| 2008-11-10 | 409 | 414 | 406 | 411 | 19,600 | 411 |
| 2008-11-07 | 377 | 400 | 377 | 399 | 33,900 | 399 |
| 2008-11-06 | 445 | 445 | 431 | 432 | 22,500 | 432 |
| 2008-11-05 | 430 | 455 | 425 | 445 | 24,100 | 445 |
| 2008-11-04 | 398 | 430 | 398 | 420 | 11,100 | 420 |
| 2008-10-31 | 400 | 414 | 387 | 394 | 33,400 | 394 |
| 2008-10-30 | 371 | 386 | 366 | 376 | 10,900 | 376 |
| 2008-10-29 | 371 | 382 | 367 | 380 | 7,600 | 380 |
| 2008-10-28 | 346 | 357 | 345 | 357 | 8,700 | 357 |
| 2008-10-27 | 345 | 360 | 340 | 348 | 12,000 | 348 |
| 2008-10-24 | 364 | 368 | 345 | 345 | 19,300 | 345 |
| 2008-10-23 | 372 | 375 | 361 | 367 | 21,600 | 367 |
| 2008-10-22 | 382 | 385 | 373 | 377 | 15,400 | 377 |
| 2008-10-21 | 367 | 381 | 366 | 379 | 15,500 | 379 |
| 2008-10-20 | 351 | 367 | 351 | 359 | 16,000 | 359 |
| 2008-10-17 | 351 | 356 | 340 | 356 | 22,700 | 356 |
| 2008-10-16 | 346 | 348 | 334 | 341 | 26,300 | 341 |
| 2008-10-15 | 383 | 383 | 356 | 368 | 24,400 | 368 |
| 2008-10-14 | 335 | 399 | 335 | 378 | 64,100 | 378 |
| 2008-10-10 | 330 | 330 | 307 | 320 | 69,500 | 320 |
| 2008-10-09 | 340 | 365 | 331 | 347 | 52,000 | 347 |
| 2008-10-08 | 386 | 386 | 340 | 350 | 48,000 | 350 |
| 2008-10-07 | 400 | 405 | 386 | 400 | 52,700 | 400 |
| 2008-10-06 | 432 | 441 | 420 | 435 | 43,500 | 435 |
| 2008-10-03 | 480 | 480 | 465 | 466 | 24,600 | 466 |
| 2008-10-02 | 521 | 521 | 484 | 494 | 44,600 | 494 |
| 2008-10-01 | 531 | 550 | 518 | 521 | 19,400 | 521 |
| 2008-09-30 | 535 | 535 | 500 | 516 | 26,800 | 516 |
| 2008-09-29 | 573 | 574 | 540 | 545 | 27,600 | 545 |
| 2008-09-26 | 600 | 600 | 566 | 583 | 17,000 | 583 |
| 2008-09-25 | 607 | 610 | 590 | 601 | 7,200 | 601 |
| 2008-09-24 | 615 | 616 | 602 | 615 | 28,600 | 615 |
| 2008-09-22 | 640 | 640 | 617 | 618 | 7,600 | 618 |
| 2008-09-19 | 622 | 630 | 616 | 620 | 18,100 | 620 |
| 2008-09-18 | 616 | 625 | 606 | 606 | 22,200 | 606 |
| 2008-09-17 | 641 | 645 | 616 | 626 | 4,500 | 626 |
| 2008-09-16 | 630 | 630 | 611 | 627 | 11,600 | 627 |
| 2008-09-12 | 650 | 650 | 641 | 645 | 2,700 | 645 |
| 2008-09-11 | 640 | 640 | 630 | 630 | 3,200 | 630 |
| 2008-09-10 | 648 | 648 | 645 | 645 | 700 | 645 |
| 2008-09-09 | 641 | 654 | 630 | 650 | 4,500 | 650 |
| 2008-09-08 | 621 | 640 | 621 | 640 | 4,100 | 640 |
| 2008-09-05 | 612 | 619 | 602 | 619 | 17,700 | 619 |
| 2008-09-04 | 631 | 634 | 620 | 620 | 14,100 | 620 |
| 2008-09-03 | 670 | 670 | 641 | 641 | 23,000 | 641 |
| 2008-09-02 | 672 | 689 | 672 | 675 | 14,100 | 675 |
| 2008-09-01 | 681 | 681 | 681 | 681 | 100 | 681 |
| 2008-08-29 | 677 | 683 | 671 | 683 | 7,100 | 683 |
| 2008-08-28 | 675 | 675 | 665 | 674 | 6,600 | 674 |
| 2008-08-27 | 668 | 675 | 666 | 675 | 4,100 | 675 |
| 2008-08-26 | 675 | 679 | 669 | 669 | 5,000 | 669 |
| 2008-08-25 | 671 | 675 | 671 | 675 | 3,300 | 675 |
| 2008-08-22 | 671 | 671 | 661 | 666 | 5,300 | 666 |
| 2008-08-21 | 665 | 666 | 661 | 661 | 9,000 | 661 |
| 2008-08-20 | 671 | 675 | 671 | 675 | 2,800 | 675 |
| 2008-08-19 | 666 | 678 | 666 | 678 | 3,000 | 678 |
| 2008-08-18 | 673 | 686 | 653 | 670 | 20,600 | 670 |
| 2008-08-15 | 672 | 693 | 671 | 693 | 5,500 | 693 |
| 2008-08-14 | 695 | 695 | 675 | 685 | 2,400 | 685 |
| 2008-08-13 | 690 | 700 | 675 | 689 | 6,500 | 689 |
| 2008-08-12 | 665 | 679 | 665 | 679 | 19,000 | 679 |
| 2008-08-11 | 680 | 690 | 680 | 687 | 16,300 | 687 |
| 2008-08-08 | 673 | 675 | 665 | 672 | 15,000 | 672 |
| 2008-08-07 | 665 | 665 | 650 | 654 | 25,200 | 654 |
| 2008-08-06 | 649 | 650 | 633 | 648 | 27,200 | 648 |
| 2008-08-05 | 655 | 673 | 650 | 650 | 32,900 | 650 |
| 2008-08-04 | 700 | 701 | 663 | 673 | 44,100 | 673 |
| 2008-08-01 | 700 | 738 | 696 | 708 | 67,800 | 708 |
| 2008-07-31 | 780 | 780 | 780 | 780 | 15,400 | 780 |
| 2008-07-30 | 871 | 900 | 870 | 880 | 14,700 | 880 |
| 2008-07-29 | 880 | 880 | 857 | 880 | 12,100 | 880 |
| 2008-07-28 | 900 | 900 | 877 | 880 | 3,800 | 880 |
| 2008-07-25 | 890 | 900 | 878 | 891 | 12,500 | 891 |
| 2008-07-24 | 918 | 926 | 890 | 910 | 36,100 | 910 |
| 2008-07-23 | 886 | 900 | 884 | 890 | 9,200 | 890 |
| 2008-07-22 | 853 | 864 | 853 | 864 | 1,700 | 864 |
| 2008-07-18 | 869 | 869 | 849 | 853 | 5,100 | 853 |
| 2008-07-17 | 867 | 868 | 848 | 863 | 8,800 | 863 |
| 2008-07-16 | 867 | 880 | 841 | 866 | 5,600 | 866 |
| 2008-07-15 | 890 | 890 | 841 | 857 | 4,400 | 857 |
| 2008-07-14 | 890 | 890 | 866 | 873 | 6,600 | 873 |
| 2008-07-11 | 859 | 860 | 850 | 860 | 4,900 | 860 |
| 2008-07-10 | 854 | 854 | 840 | 849 | 3,000 | 849 |
| 2008-07-09 | 871 | 874 | 846 | 850 | 28,700 | 850 |
| 2008-07-08 | 890 | 890 | 867 | 867 | 19,800 | 867 |
| 2008-07-07 | 882 | 890 | 875 | 890 | 4,500 | 890 |
| 2008-07-04 | 881 | 881 | 861 | 872 | 12,500 | 872 |
| 2008-07-03 | 891 | 891 | 867 | 877 | 19,200 | 877 |
| 2008-07-02 | 919 | 919 | 899 | 908 | 7,800 | 908 |
| 2008-07-01 | 917 | 917 | 890 | 899 | 14,800 | 899 |
| 2008-06-30 | 907 | 911 | 878 | 891 | 33,900 | 891 |
| 2008-06-27 | 919 | 935 | 891 | 935 | 26,500 | 935 |
| 2008-06-26 | 972 | 972 | 930 | 949 | 13,200 | 949 |
| 2008-06-25 | 972 | 974 | 966 | 973 | 15,600 | 973 |
| 2008-06-24 | 997 | 1,012 | 986 | 990 | 16,400 | 990 |
| 2008-06-23 | 995 | 995 | 961 | 986 | 12,600 | 986 |
| 2008-06-20 | 1,005 | 1,015 | 997 | 1,000 | 11,900 | 1,000 |
| 2008-06-19 | 1,012 | 1,018 | 1,002 | 1,005 | 15,800 | 1,005 |
| 2008-06-18 | 1,020 | 1,020 | 1,010 | 1,017 | 20,400 | 1,017 |
| 2008-06-17 | 1,010 | 1,020 | 1,010 | 1,020 | 8,300 | 1,020 |
| 2008-06-16 | 1,020 | 1,020 | 1,001 | 1,013 | 9,200 | 1,013 |
| 2008-06-13 | 1,015 | 1,020 | 1,004 | 1,019 | 17,000 | 1,019 |
| 2008-06-12 | 996 | 1,008 | 970 | 983 | 23,100 | 983 |
| 2008-06-11 | 1,020 | 1,020 | 996 | 1,001 | 4,100 | 1,001 |
| 2008-06-10 | 1,040 | 1,040 | 1,008 | 1,010 | 9,300 | 1,010 |
| 2008-06-09 | 1,019 | 1,029 | 1,010 | 1,020 | 5,800 | 1,020 |
| 2008-06-06 | 1,020 | 1,045 | 1,020 | 1,040 | 29,500 | 1,040 |
| 2008-06-05 | 1,014 | 1,029 | 1,012 | 1,024 | 14,300 | 1,024 |
| 2008-06-04 | 1,000 | 1,029 | 996 | 1,025 | 20,300 | 1,025 |
| 2008-06-03 | 1,026 | 1,030 | 1,012 | 1,017 | 6,400 | 1,017 |
| 2008-06-02 | 1,018 | 1,046 | 1,018 | 1,045 | 23,000 | 1,045 |
| 2008-05-30 | 1,010 | 1,020 | 1,010 | 1,016 | 5,500 | 1,016 |
| 2008-05-29 | 1,003 | 1,010 | 1,003 | 1,006 | 8,000 | 1,006 |
| 2008-05-28 | 1,035 | 1,038 | 1,010 | 1,010 | 32,300 | 1,010 |
| 2008-05-27 | 1,011 | 1,019 | 1,000 | 1,005 | 10,700 | 1,005 |
| 2008-05-26 | 1,010 | 1,025 | 1,010 | 1,020 | 26,300 | 1,020 |
| 2008-05-23 | 1,040 | 1,050 | 1,010 | 1,027 | 53,000 | 1,027 |
| 2008-05-22 | 927 | 1,024 | 917 | 1,000 | 63,100 | 1,000 |
| 2008-05-21 | 924 | 939 | 913 | 928 | 55,600 | 928 |
| 2008-05-20 | 941 | 943 | 927 | 937 | 11,000 | 937 |
| 2008-05-19 | 954 | 954 | 939 | 943 | 23,800 | 943 |
| 2008-05-16 | 924 | 925 | 906 | 924 | 17,700 | 924 |
| 2008-05-15 | 930 | 939 | 924 | 924 | 24,000 | 924 |
| 2008-05-14 | 895 | 925 | 891 | 925 | 23,000 | 925 |
| 2008-05-13 | 910 | 910 | 880 | 904 | 33,800 | 904 |
| 2008-05-12 | 921 | 921 | 898 | 920 | 68,900 | 920 |
| 2008-05-09 | 821 | 847 | 792 | 821 | 21,500 | 821 |
| 2008-05-08 | 793 | 820 | 790 | 819 | 16,300 | 819 |
| 2008-05-07 | 772 | 798 | 772 | 796 | 23,100 | 796 |
| 2008-05-02 | 778 | 779 | 765 | 768 | 6,500 | 768 |
| 2008-05-01 | 770 | 789 | 762 | 765 | 51,000 | 765 |
| 2008-04-30 | 729 | 737 | 728 | 735 | 6,400 | 735 |
| 2008-04-28 | 729 | 738 | 720 | 720 | 10,700 | 720 |
| 2008-04-25 | 725 | 740 | 725 | 735 | 4,500 | 735 |
| 2008-04-24 | 716 | 720 | 714 | 716 | 4,700 | 716 |
| 2008-04-23 | 717 | 726 | 717 | 726 | 800 | 726 |
| 2008-04-22 | 730 | 730 | 716 | 727 | 3,900 | 727 |
| 2008-04-21 | 745 | 745 | 727 | 730 | 7,000 | 730 |
| 2008-04-18 | 719 | 725 | 714 | 716 | 5,900 | 716 |
| 2008-04-17 | 716 | 721 | 711 | 721 | 10,800 | 721 |
| 2008-04-16 | 694 | 704 | 692 | 697 | 3,600 | 697 |
| 2008-04-15 | 699 | 709 | 685 | 693 | 6,200 | 693 |
| 2008-04-14 | 715 | 715 | 695 | 699 | 3,000 | 699 |
| 2008-04-11 | 730 | 730 | 701 | 720 | 11,300 | 720 |
| 2008-04-10 | 728 | 728 | 708 | 720 | 11,200 | 720 |
| 2008-04-09 | 729 | 739 | 720 | 738 | 18,200 | 738 |
| 2008-04-08 | 732 | 732 | 714 | 729 | 12,600 | 729 |
| 2008-04-07 | 712 | 720 | 712 | 712 | 6,200 | 712 |
| 2008-04-04 | 718 | 719 | 705 | 712 | 2,600 | 712 |
| 2008-04-03 | 706 | 718 | 701 | 718 | 3,300 | 718 |
| 2008-04-02 | 711 | 720 | 711 | 720 | 2,000 | 720 |
| 2008-04-01 | 693 | 706 | 693 | 706 | 4,400 | 706 |
| 2008-03-31 | 694 | 700 | 694 | 696 | 2,500 | 696 |
| 2008-03-28 | 698 | 714 | 698 | 714 | 2,800 | 714 |
| 2008-03-27 | 722 | 722 | 707 | 717 | 4,500 | 717 |
| 2008-03-26 | 710 | 730 | 710 | 727 | 7,200 | 727 |
| 2008-03-25 | 741 | 750 | 736 | 750 | 14,800 | 750 |
| 2008-03-24 | 741 | 742 | 726 | 730 | 11,600 | 730 |
| 2008-03-21 | 729 | 729 | 710 | 728 | 11,400 | 728 |
| 2008-03-19 | 701 | 715 | 690 | 715 | 3,900 | 715 |
| 2008-03-18 | 685 | 691 | 680 | 688 | 3,000 | 688 |
| 2008-03-17 | 701 | 702 | 671 | 682 | 9,500 | 682 |
| 2008-03-14 | 737 | 737 | 712 | 714 | 4,100 | 714 |
| 2008-03-13 | 737 | 737 | 719 | 719 | 1,700 | 719 |
| 2008-03-12 | 730 | 735 | 714 | 729 | 6,700 | 729 |
| 2008-03-11 | 695 | 695 | 670 | 695 | 17,400 | 695 |
| 2008-03-10 | 727 | 727 | 699 | 699 | 11,300 | 699 |
| 2008-03-07 | 718 | 728 | 710 | 726 | 11,000 | 726 |
| 2008-03-06 | 721 | 735 | 720 | 730 | 9,900 | 730 |
| 2008-03-05 | 725 | 726 | 714 | 724 | 6,800 | 724 |
| 2008-03-04 | 740 | 760 | 733 | 734 | 9,300 | 734 |
| 2008-03-03 | 750 | 750 | 735 | 737 | 4,900 | 737 |
| 2008-02-29 | 784 | 784 | 761 | 775 | 8,500 | 775 |
| 2008-02-28 | 784 | 791 | 777 | 778 | 13,700 | 778 |
| 2008-02-27 | 789 | 791 | 776 | 784 | 11,600 | 784 |
| 2008-02-26 | 750 | 775 | 745 | 771 | 26,100 | 771 |
| 2008-02-25 | 733 | 745 | 733 | 740 | 7,300 | 740 |
| 2008-02-22 | 738 | 738 | 725 | 732 | 12,700 | 732 |
| 2008-02-21 | 723 | 745 | 720 | 733 | 17,600 | 733 |
| 2008-02-20 | 727 | 728 | 715 | 720 | 12,100 | 720 |
| 2008-02-19 | 736 | 750 | 727 | 727 | 12,800 | 727 |
| 2008-02-18 | 745 | 745 | 731 | 734 | 6,000 | 734 |
| 2008-02-15 | 710 | 720 | 709 | 715 | 14,500 | 715 |
| 2008-02-14 | 720 | 730 | 719 | 730 | 5,200 | 730 |
| 2008-02-13 | 719 | 722 | 714 | 715 | 6,900 | 715 |
| 2008-02-12 | 739 | 739 | 700 | 714 | 6,700 | 714 |
| 2008-02-08 | 735 | 735 | 710 | 719 | 12,400 | 719 |
| 2008-02-07 | 720 | 735 | 715 | 735 | 25,300 | 735 |
| 2008-02-06 | 722 | 724 | 704 | 710 | 26,000 | 710 |
| 2008-02-05 | 755 | 761 | 751 | 760 | 10,800 | 760 |
| 2008-02-04 | 744 | 764 | 740 | 761 | 20,000 | 761 |
| 2008-02-01 | 705 | 730 | 705 | 719 | 59,300 | 719 |
| 2008-01-31 | 666 | 684 | 665 | 684 | 14,300 | 684 |
| 2008-01-30 | 672 | 678 | 665 | 666 | 14,500 | 666 |
| 2008-01-29 | 684 | 691 | 665 | 665 | 27,400 | 665 |
| 2008-01-28 | 665 | 675 | 665 | 671 | 14,200 | 671 |
| 2008-01-25 | 661 | 699 | 661 | 685 | 38,400 | 685 |
| 2008-01-24 | 655 | 675 | 655 | 670 | 10,800 | 670 |
| 2008-01-23 | 640 | 670 | 630 | 647 | 22,100 | 647 |
| 2008-01-22 | 636 | 637 | 610 | 610 | 28,200 | 610 |
| 2008-01-21 | 670 | 688 | 665 | 681 | 9,500 | 681 |
| 2008-01-18 | 687 | 699 | 641 | 699 | 42,500 | 699 |
| 2008-01-17 | 670 | 689 | 661 | 688 | 31,600 | 688 |
| 2008-01-16 | 705 | 710 | 680 | 690 | 42,700 | 690 |
| 2008-01-15 | 796 | 796 | 740 | 740 | 34,500 | 740 |
| 2008-01-11 | 802 | 805 | 780 | 785 | 17,000 | 785 |
| 2008-01-10 | 803 | 803 | 788 | 802 | 13,700 | 802 |
| 2008-01-09 | 783 | 795 | 760 | 791 | 47,900 | 791 |
| 2008-01-08 | 815 | 815 | 784 | 791 | 17,500 | 791 |
| 2008-01-07 | 835 | 835 | 801 | 815 | 18,400 | 815 |
| 2008-01-04 | 881 | 881 | 870 | 870 | 5,700 | 870 |
分割・併合履歴 ： なし
