7271 (株)安永 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 285 | 287 | 283 | 287 | 5,700 | 287 |
| 2009-12-29 | 283 | 286 | 282 | 283 | 4,700 | 283 |
| 2009-12-28 | 284 | 290 | 281 | 286 | 16,300 | 286 |
| 2009-12-25 | 284 | 284 | 277 | 280 | 6,800 | 280 |
| 2009-12-24 | 276 | 285 | 275 | 283 | 12,800 | 283 |
| 2009-12-22 | 283 | 283 | 278 | 280 | 6,200 | 280 |
| 2009-12-21 | 289 | 289 | 275 | 276 | 12,300 | 276 |
| 2009-12-18 | 287 | 288 | 287 | 288 | 1,600 | 288 |
| 2009-12-17 | 288 | 289 | 287 | 287 | 5,000 | 287 |
| 2009-12-16 | 289 | 289 | 286 | 288 | 7,100 | 288 |
| 2009-12-15 | 288 | 289 | 286 | 286 | 7,200 | 286 |
| 2009-12-14 | 290 | 290 | 285 | 285 | 3,700 | 285 |
| 2009-12-11 | 287 | 287 | 280 | 280 | 5,900 | 280 |
| 2009-12-10 | 287 | 287 | 284 | 284 | 3,100 | 284 |
| 2009-12-09 | 285 | 285 | 280 | 283 | 2,300 | 283 |
| 2009-12-08 | 280 | 287 | 277 | 280 | 4,500 | 280 |
| 2009-12-07 | 289 | 289 | 280 | 284 | 4,800 | 284 |
| 2009-12-04 | 273 | 289 | 273 | 279 | 8,700 | 279 |
| 2009-12-03 | 291 | 291 | 281 | 286 | 9,300 | 286 |
| 2009-12-02 | 288 | 288 | 280 | 280 | 3,100 | 280 |
| 2009-12-01 | 284 | 284 | 284 | 284 | 2,400 | 284 |
| 2009-11-30 | 258 | 273 | 258 | 273 | 4,500 | 273 |
| 2009-11-27 | 267 | 267 | 265 | 265 | 12,000 | 265 |
| 2009-11-26 | 260 | 269 | 260 | 269 | 3,300 | 269 |
| 2009-11-25 | 270 | 270 | 259 | 260 | 4,500 | 260 |
| 2009-11-24 | 259 | 272 | 258 | 259 | 6,000 | 259 |
| 2009-11-20 | 271 | 271 | 263 | 269 | 1,900 | 269 |
| 2009-11-19 | 265 | 270 | 260 | 270 | 5,300 | 270 |
| 2009-11-18 | 268 | 278 | 267 | 267 | 3,500 | 267 |
| 2009-11-17 | 292 | 292 | 270 | 275 | 13,200 | 275 |
| 2009-11-16 | 294 | 294 | 283 | 284 | 4,300 | 284 |
| 2009-11-13 | 288 | 288 | 286 | 286 | 2,700 | 286 |
| 2009-11-12 | 292 | 292 | 285 | 285 | 2,700 | 285 |
| 2009-11-11 | 294 | 294 | 285 | 285 | 3,500 | 285 |
| 2009-11-10 | 298 | 298 | 285 | 286 | 4,400 | 286 |
| 2009-11-09 | 286 | 294 | 286 | 294 | 1,100 | 294 |
| 2009-11-06 | 288 | 295 | 280 | 295 | 7,700 | 295 |
| 2009-11-05 | 286 | 290 | 286 | 290 | 1,100 | 290 |
| 2009-11-04 | 286 | 291 | 286 | 288 | 2,100 | 288 |
| 2009-11-02 | 285 | 295 | 283 | 290 | 3,000 | 290 |
| 2009-10-30 | 300 | 300 | 287 | 290 | 2,800 | 290 |
| 2009-10-29 | 287 | 287 | 287 | 287 | 200 | 287 |
| 2009-10-28 | 295 | 296 | 285 | 296 | 6,800 | 296 |
| 2009-10-27 | 294 | 294 | 294 | 294 | 200 | 294 |
| 2009-10-26 | 292 | 292 | 287 | 287 | 1,700 | 287 |
| 2009-10-23 | 297 | 297 | 286 | 294 | 5,400 | 294 |
| 2009-10-22 | 298 | 298 | 298 | 298 | 2,400 | 298 |
| 2009-10-21 | 286 | 294 | 286 | 288 | 1,600 | 288 |
| 2009-10-20 | 294 | 294 | 283 | 292 | 3,200 | 292 |
| 2009-10-19 | 289 | 293 | 289 | 293 | 600 | 293 |
| 2009-10-16 | 298 | 298 | 288 | 288 | 2,800 | 288 |
| 2009-10-15 | 287 | 290 | 282 | 290 | 7,700 | 290 |
| 2009-10-14 | 299 | 300 | 297 | 300 | 3,400 | 300 |
| 2009-10-13 | 296 | 298 | 296 | 298 | 3,100 | 298 |
| 2009-10-09 | 289 | 289 | 280 | 285 | 2,500 | 285 |
| 2009-10-08 | 275 | 279 | 275 | 279 | 2,900 | 279 |
| 2009-10-07 | 275 | 276 | 275 | 275 | 3,900 | 275 |
| 2009-10-06 | 275 | 281 | 273 | 273 | 3,400 | 273 |
| 2009-10-05 | 278 | 278 | 275 | 275 | 5,300 | 275 |
| 2009-10-02 | 285 | 285 | 278 | 278 | 8,500 | 278 |
| 2009-10-01 | 292 | 292 | 286 | 287 | 6,300 | 287 |
| 2009-09-30 | 290 | 293 | 289 | 293 | 2,900 | 293 |
| 2009-09-29 | 288 | 291 | 288 | 290 | 5,300 | 290 |
| 2009-09-28 | 290 | 295 | 290 | 290 | 10,200 | 290 |
| 2009-09-25 | 300 | 300 | 295 | 295 | 5,800 | 295 |
| 2009-09-24 | 300 | 300 | 298 | 300 | 9,300 | 300 |
| 2009-09-18 | 303 | 307 | 298 | 305 | 5,100 | 305 |
| 2009-09-17 | 309 | 309 | 300 | 303 | 4,300 | 303 |
| 2009-09-16 | 300 | 304 | 300 | 303 | 5,400 | 303 |
| 2009-09-15 | 302 | 303 | 295 | 295 | 7,300 | 295 |
| 2009-09-14 | 313 | 313 | 291 | 297 | 15,800 | 297 |
| 2009-09-11 | 309 | 315 | 309 | 309 | 9,200 | 309 |
| 2009-09-10 | 309 | 311 | 296 | 307 | 10,900 | 307 |
| 2009-09-09 | 295 | 321 | 295 | 311 | 23,300 | 311 |
| 2009-09-08 | 295 | 295 | 289 | 294 | 8,500 | 294 |
| 2009-09-07 | 298 | 299 | 291 | 295 | 16,200 | 295 |
| 2009-09-04 | 305 | 306 | 298 | 303 | 12,900 | 303 |
| 2009-09-03 | 302 | 306 | 300 | 306 | 7,100 | 306 |
| 2009-09-02 | 307 | 307 | 302 | 302 | 12,400 | 302 |
| 2009-09-01 | 310 | 310 | 306 | 308 | 7,400 | 308 |
| 2009-08-31 | 314 | 314 | 308 | 309 | 8,400 | 309 |
| 2009-08-28 | 315 | 315 | 309 | 313 | 9,700 | 313 |
| 2009-08-27 | 310 | 315 | 310 | 315 | 15,100 | 315 |
| 2009-08-26 | 315 | 318 | 314 | 314 | 3,500 | 314 |
| 2009-08-25 | 317 | 317 | 313 | 315 | 6,200 | 315 |
| 2009-08-24 | 320 | 320 | 311 | 315 | 11,100 | 315 |
| 2009-08-21 | 317 | 319 | 313 | 313 | 2,900 | 313 |
| 2009-08-20 | 313 | 317 | 312 | 317 | 4,900 | 317 |
| 2009-08-19 | 316 | 317 | 310 | 313 | 21,700 | 313 |
| 2009-08-18 | 315 | 317 | 315 | 315 | 8,100 | 315 |
| 2009-08-17 | 321 | 321 | 315 | 320 | 9,900 | 320 |
| 2009-08-14 | 319 | 323 | 318 | 323 | 12,900 | 323 |
| 2009-08-13 | 320 | 322 | 319 | 319 | 11,200 | 319 |
| 2009-08-12 | 320 | 321 | 317 | 321 | 9,000 | 321 |
| 2009-08-11 | 324 | 324 | 317 | 323 | 12,100 | 323 |
| 2009-08-10 | 324 | 324 | 316 | 320 | 14,500 | 320 |
| 2009-08-07 | 320 | 323 | 314 | 321 | 29,700 | 321 |
| 2009-08-06 | 324 | 333 | 321 | 323 | 17,000 | 323 |
| 2009-08-05 | 340 | 341 | 329 | 329 | 12,100 | 329 |
| 2009-08-04 | 338 | 340 | 328 | 338 | 13,200 | 338 |
| 2009-08-03 | 319 | 329 | 319 | 328 | 13,900 | 328 |
| 2009-07-31 | 323 | 323 | 317 | 320 | 9,600 | 320 |
| 2009-07-30 | 320 | 325 | 316 | 322 | 11,600 | 322 |
| 2009-07-29 | 318 | 320 | 316 | 317 | 9,200 | 317 |
| 2009-07-28 | 321 | 321 | 316 | 318 | 11,000 | 318 |
| 2009-07-27 | 320 | 331 | 320 | 322 | 17,300 | 322 |
| 2009-07-24 | 326 | 328 | 318 | 328 | 21,200 | 328 |
| 2009-07-23 | 320 | 327 | 320 | 326 | 11,700 | 326 |
| 2009-07-22 | 330 | 330 | 320 | 320 | 12,200 | 320 |
| 2009-07-21 | 321 | 324 | 319 | 320 | 8,100 | 320 |
| 2009-07-17 | 321 | 327 | 314 | 320 | 9,900 | 320 |
| 2009-07-16 | 345 | 345 | 325 | 330 | 9,900 | 330 |
| 2009-07-15 | 346 | 346 | 325 | 325 | 7,800 | 325 |
| 2009-07-14 | 329 | 329 | 310 | 321 | 11,000 | 321 |
| 2009-07-13 | 343 | 343 | 301 | 314 | 15,300 | 314 |
| 2009-07-10 | 336 | 349 | 333 | 334 | 10,600 | 334 |
| 2009-07-09 | 350 | 350 | 340 | 342 | 11,000 | 342 |
| 2009-07-08 | 350 | 360 | 343 | 360 | 6,000 | 360 |
| 2009-07-07 | 359 | 360 | 355 | 360 | 10,600 | 360 |
| 2009-07-06 | 378 | 378 | 367 | 367 | 7,400 | 367 |
| 2009-07-03 | 375 | 379 | 375 | 378 | 6,700 | 378 |
| 2009-07-02 | 390 | 390 | 384 | 385 | 9,400 | 385 |
| 2009-07-01 | 385 | 386 | 381 | 383 | 6,500 | 383 |
| 2009-06-30 | 390 | 392 | 380 | 381 | 18,700 | 381 |
| 2009-06-29 | 385 | 387 | 373 | 380 | 18,700 | 380 |
| 2009-06-26 | 370 | 371 | 365 | 369 | 8,600 | 369 |
| 2009-06-25 | 364 | 367 | 358 | 364 | 13,100 | 364 |
| 2009-06-24 | 364 | 364 | 346 | 356 | 12,300 | 356 |
| 2009-06-23 | 362 | 362 | 347 | 349 | 13,600 | 349 |
| 2009-06-22 | 345 | 364 | 345 | 364 | 18,100 | 364 |
| 2009-06-19 | 356 | 356 | 341 | 342 | 7,000 | 342 |
| 2009-06-18 | 350 | 350 | 335 | 337 | 10,200 | 337 |
| 2009-06-17 | 340 | 354 | 338 | 350 | 7,600 | 350 |
| 2009-06-16 | 355 | 366 | 342 | 344 | 10,300 | 344 |
| 2009-06-15 | 360 | 370 | 360 | 360 | 33,100 | 360 |
| 2009-06-12 | 349 | 349 | 335 | 338 | 11,900 | 338 |
| 2009-06-11 | 340 | 340 | 335 | 336 | 9,000 | 336 |
| 2009-06-10 | 340 | 349 | 333 | 343 | 19,500 | 343 |
| 2009-06-09 | 370 | 370 | 340 | 340 | 21,500 | 340 |
| 2009-06-08 | 346 | 361 | 346 | 360 | 25,100 | 360 |
| 2009-06-05 | 330 | 345 | 326 | 345 | 31,000 | 345 |
| 2009-06-04 | 322 | 322 | 311 | 320 | 12,300 | 320 |
| 2009-06-03 | 320 | 322 | 315 | 320 | 8,500 | 320 |
| 2009-06-02 | 311 | 322 | 309 | 322 | 16,100 | 322 |
| 2009-06-01 | 324 | 324 | 310 | 318 | 12,400 | 318 |
| 2009-05-29 | 303 | 330 | 296 | 330 | 17,400 | 330 |
| 2009-05-28 | 282 | 303 | 282 | 303 | 12,500 | 303 |
| 2009-05-27 | 284 | 286 | 283 | 283 | 6,800 | 283 |
| 2009-05-26 | 288 | 295 | 282 | 285 | 4,000 | 285 |
| 2009-05-25 | 279 | 288 | 279 | 288 | 4,200 | 288 |
| 2009-05-22 | 285 | 288 | 274 | 278 | 11,900 | 278 |
| 2009-05-21 | 285 | 285 | 275 | 282 | 6,800 | 282 |
| 2009-05-20 | 280 | 281 | 280 | 280 | 3,300 | 280 |
| 2009-05-19 | 279 | 280 | 278 | 280 | 1,500 | 280 |
| 2009-05-18 | 287 | 287 | 278 | 278 | 2,500 | 278 |
| 2009-05-15 | 280 | 281 | 279 | 281 | 1,000 | 281 |
| 2009-05-14 | 290 | 290 | 278 | 285 | 6,300 | 285 |
| 2009-05-13 | 289 | 290 | 280 | 285 | 6,800 | 285 |
| 2009-05-12 | 289 | 289 | 281 | 285 | 3,400 | 285 |
| 2009-05-11 | 282 | 285 | 280 | 281 | 12,600 | 281 |
| 2009-05-08 | 277 | 278 | 273 | 278 | 4,800 | 278 |
| 2009-05-07 | 271 | 274 | 271 | 273 | 8,000 | 273 |
| 2009-05-01 | 268 | 269 | 265 | 266 | 11,300 | 266 |
| 2009-04-30 | 267 | 271 | 265 | 265 | 8,400 | 265 |
| 2009-04-28 | 271 | 272 | 264 | 272 | 13,200 | 272 |
| 2009-04-27 | 275 | 275 | 271 | 272 | 11,900 | 272 |
| 2009-04-24 | 275 | 276 | 275 | 276 | 2,800 | 276 |
| 2009-04-23 | 276 | 276 | 272 | 275 | 9,400 | 275 |
| 2009-04-22 | 283 | 283 | 276 | 280 | 7,600 | 280 |
| 2009-04-21 | 281 | 282 | 275 | 278 | 11,300 | 278 |
| 2009-04-20 | 280 | 282 | 280 | 281 | 12,400 | 281 |
| 2009-04-17 | 286 | 286 | 280 | 282 | 7,200 | 282 |
| 2009-04-16 | 290 | 290 | 282 | 282 | 9,600 | 282 |
| 2009-04-15 | 293 | 293 | 283 | 283 | 11,900 | 283 |
| 2009-04-14 | 293 | 293 | 285 | 293 | 15,300 | 293 |
| 2009-04-13 | 287 | 291 | 283 | 291 | 16,500 | 291 |
| 2009-04-10 | 280 | 286 | 276 | 282 | 13,700 | 282 |
| 2009-04-09 | 274 | 280 | 272 | 275 | 13,500 | 275 |
| 2009-04-08 | 280 | 280 | 275 | 276 | 10,500 | 276 |
| 2009-04-07 | 288 | 288 | 275 | 280 | 12,300 | 280 |
| 2009-04-06 | 290 | 297 | 283 | 288 | 19,000 | 288 |
| 2009-04-03 | 300 | 300 | 282 | 285 | 31,200 | 285 |
| 2009-04-02 | 274 | 286 | 272 | 286 | 11,700 | 286 |
| 2009-04-01 | 271 | 272 | 270 | 271 | 14,100 | 271 |
| 2009-03-31 | 268 | 280 | 266 | 280 | 4,400 | 280 |
| 2009-03-30 | 275 | 280 | 270 | 275 | 18,200 | 275 |
| 2009-03-27 | 274 | 277 | 273 | 274 | 17,600 | 274 |
| 2009-03-26 | 272 | 281 | 267 | 279 | 30,800 | 279 |
| 2009-03-25 | 298 | 306 | 295 | 306 | 27,800 | 306 |
| 2009-03-24 | 305 | 305 | 290 | 297 | 19,800 | 297 |
| 2009-03-23 | 277 | 289 | 277 | 281 | 27,500 | 281 |
| 2009-03-19 | 297 | 297 | 280 | 282 | 41,300 | 282 |
| 2009-03-18 | 314 | 314 | 304 | 308 | 23,800 | 308 |
| 2009-03-17 | 300 | 320 | 289 | 299 | 73,800 | 299 |
| 2009-03-16 | 265 | 269 | 262 | 265 | 17,600 | 265 |
| 2009-03-13 | 263 | 265 | 258 | 263 | 20,200 | 263 |
| 2009-03-12 | 272 | 272 | 259 | 263 | 13,000 | 263 |
| 2009-03-11 | 273 | 273 | 259 | 262 | 6,800 | 262 |
| 2009-03-10 | 271 | 271 | 258 | 258 | 10,500 | 258 |
| 2009-03-09 | 267 | 270 | 260 | 261 | 6,500 | 261 |
| 2009-03-06 | 270 | 272 | 265 | 267 | 7,100 | 267 |
| 2009-03-05 | 263 | 274 | 260 | 274 | 4,700 | 274 |
| 2009-03-04 | 263 | 273 | 255 | 268 | 8,100 | 268 |
| 2009-03-03 | 265 | 265 | 258 | 258 | 15,400 | 258 |
| 2009-03-02 | 282 | 282 | 268 | 268 | 15,100 | 268 |
| 2009-02-27 | 272 | 279 | 271 | 279 | 9,900 | 279 |
| 2009-02-26 | 277 | 279 | 270 | 279 | 21,300 | 279 |
| 2009-02-25 | 277 | 279 | 271 | 279 | 13,800 | 279 |
| 2009-02-24 | 292 | 292 | 270 | 275 | 21,700 | 275 |
| 2009-02-23 | 290 | 299 | 280 | 282 | 16,000 | 282 |
| 2009-02-20 | 290 | 300 | 286 | 290 | 4,000 | 290 |
| 2009-02-19 | 279 | 287 | 279 | 287 | 4,300 | 287 |
| 2009-02-18 | 280 | 280 | 272 | 278 | 17,500 | 278 |
| 2009-02-17 | 290 | 292 | 280 | 286 | 24,900 | 286 |
| 2009-02-16 | 315 | 315 | 285 | 295 | 24,500 | 295 |
| 2009-02-13 | 290 | 303 | 290 | 300 | 12,500 | 300 |
| 2009-02-12 | 307 | 307 | 276 | 285 | 20,600 | 285 |
| 2009-02-10 | 297 | 308 | 288 | 308 | 21,200 | 308 |
| 2009-02-09 | 306 | 310 | 296 | 300 | 16,400 | 300 |
| 2009-02-06 | 307 | 309 | 302 | 305 | 36,500 | 305 |
| 2009-02-05 | 307 | 323 | 307 | 321 | 5,600 | 321 |
| 2009-02-04 | 312 | 325 | 300 | 307 | 25,400 | 307 |
| 2009-02-03 | 328 | 329 | 315 | 315 | 23,200 | 315 |
| 2009-02-02 | 345 | 345 | 331 | 331 | 5,200 | 331 |
| 2009-01-30 | 352 | 363 | 333 | 345 | 20,100 | 345 |
| 2009-01-29 | 372 | 377 | 360 | 376 | 14,500 | 376 |
| 2009-01-28 | 385 | 390 | 360 | 370 | 11,200 | 370 |
| 2009-01-27 | 395 | 397 | 390 | 392 | 11,900 | 392 |
| 2009-01-26 | 405 | 405 | 400 | 400 | 8,000 | 400 |
| 2009-01-23 | 411 | 413 | 405 | 405 | 8,700 | 405 |
| 2009-01-22 | 417 | 417 | 412 | 413 | 3,600 | 413 |
| 2009-01-21 | 418 | 419 | 413 | 413 | 8,900 | 413 |
| 2009-01-20 | 437 | 437 | 419 | 419 | 5,100 | 419 |
| 2009-01-19 | 439 | 439 | 437 | 437 | 1,000 | 437 |
| 2009-01-16 | 425 | 426 | 417 | 425 | 4,100 | 425 |
| 2009-01-15 | 415 | 417 | 410 | 413 | 10,300 | 413 |
| 2009-01-14 | 415 | 424 | 415 | 418 | 6,600 | 418 |
| 2009-01-13 | 420 | 425 | 412 | 425 | 10,000 | 425 |
| 2009-01-09 | 429 | 429 | 411 | 425 | 9,600 | 425 |
| 2009-01-08 | 416 | 428 | 410 | 428 | 9,300 | 428 |
| 2009-01-07 | 429 | 442 | 411 | 431 | 12,600 | 431 |
| 2009-01-06 | 420 | 430 | 411 | 429 | 6,300 | 429 |
| 2009-01-05 | 430 | 430 | 410 | 415 | 7,700 | 415 |
分割・併合履歴 ： なし
