7271 (株)安永の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	694	700	693	700	15,600	700
2010-12-29	693	699	691	699	4,900	699
2010-12-28	698	699	693	699	3,600	699
2010-12-27	685	700	673	698	19,100	698
2010-12-24	683	699	680	680	13,800	680
2010-12-22	708	710	692	692	7,000	692
2010-12-21	686	700	686	698	2,600	698
2010-12-20	693	698	679	691	26,400	691
2010-12-17	730	730	705	705	11,400	705
2010-12-16	739	740	712	730	16,300	730
2010-12-15	721	740	704	726	37,600	726
2010-12-14	705	720	694	720	43,600	720
2010-12-13	698	705	692	695	33,800	695
2010-12-10	667	690	661	682	43,200	682
2010-12-09	644	658	627	651	20,300	651
2010-12-08	654	660	642	653	14,600	653
2010-12-07	670	670	655	660	5,600	660
2010-12-06	670	678	660	670	11,100	670
2010-12-03	685	685	663	669	7,200	669
2010-12-02	685	690	671	680	14,800	680
2010-12-01	695	698	683	690	5,600	690
2010-11-30	694	705	670	705	13,700	705
2010-11-29	694	720	666	709	25,100	709
2010-11-26	700	700	661	685	36,200	685
2010-11-25	689	709	660	709	68,300	709
2010-11-24	639	686	630	670	64,000	670
2010-11-22	640	660	626	659	61,000	659
2010-11-19	575	650	575	650	158,900	650
2010-11-18	517	561	516	561	48,500	561
2010-11-17	510	519	509	518	7,700	518
2010-11-16	518	520	510	519	13,600	519
2010-11-15	516	516	504	516	9,500	516
2010-11-12	515	518	506	509	12,300	509
2010-11-11	500	527	500	524	26,600	524
2010-11-10	487	500	487	500	14,200	500
2010-11-09	481	487	476	487	6,500	487
2010-11-08	467	490	467	479	26,300	479
2010-11-05	447	452	444	452	3,100	452
2010-11-04	443	450	427	440	11,600	440
2010-11-02	455	455	444	444	300	444
2010-11-01	455	455	452	452	1,300	452
2010-10-29	452	455	450	455	2,800	455
2010-10-28	457	457	452	452	4,200	452
2010-10-27	464	465	456	456	8,500	456
2010-10-26	474	474	465	465	2,000	465
2010-10-25	475	475	461	473	7,500	473
2010-10-22	465	480	463	475	13,900	475
2010-10-21	455	456	450	455	11,400	455
2010-10-20	443	443	427	438	5,200	438
2010-10-19	440	440	433	437	7,000	437
2010-10-18	450	458	431	433	7,800	433
2010-10-15	458	470	450	460	77,000	460
2010-10-14	450	450	450	450	13,700	450
2010-10-13	378	378	370	370	1,200	370
2010-10-12	377	377	362	370	5,500	370
2010-10-08	380	380	363	369	11,500	369
2010-10-07	378	378	360	367	10,300	367
2010-10-06	383	383	371	377	3,600	377
2010-10-05	383	383	375	380	6,100	380
2010-10-04	393	393	383	391	2,700	391
2010-10-01	402	408	392	393	6,800	393
2010-09-30	403	403	400	400	400	400
2010-09-29	385	405	385	405	16,700	405
2010-09-28	408	408	400	400	3,100	400
2010-09-27	407	407	401	403	3,200	403
2010-09-24	407	408	405	407	2,000	407
2010-09-22	421	421	406	408	7,600	408
2010-09-21	416	416	408	408	2,800	408
2010-09-17	415	415	414	415	2,300	415
2010-09-16	421	422	421	422	1,900	422
2010-09-15	417	418	410	410	1,800	410
2010-09-14	426	426	402	416	6,300	416
2010-09-13	406	420	406	418	6,800	418
2010-09-10	404	408	397	406	3,200	406
2010-09-09	392	396	388	396	5,300	396
2010-09-08	420	420	392	392	5,900	392
2010-09-07	429	429	412	412	1,300	412
2010-09-06	429	430	425	430	900	430
2010-09-03	425	429	400	429	16,200	429
2010-09-02	423	432	415	432	6,600	432
2010-09-01	433	433	407	423	10,600	423
2010-08-31	410	433	406	433	14,700	433
2010-08-30	431	432	403	403	6,500	403
2010-08-27	415	431	415	431	700	431
2010-08-26	405	433	405	433	2,400	433
2010-08-25	396	406	396	403	2,500	403
2010-08-24	400	400	395	399	9,600	399
2010-08-23	400	403	380	385	14,400	385
2010-08-20	421	425	401	410	5,600	410
2010-08-19	425	429	408	428	15,100	428
2010-08-18	426	432	422	427	6,000	427
2010-08-17	440	440	419	419	6,500	419
2010-08-16	441	441	421	437	4,300	437
2010-08-13	417	425	416	425	6,000	425
2010-08-12	406	417	403	415	9,300	415
2010-08-11	459	459	420	438	13,800	438
2010-08-10	470	470	451	451	4,900	451
2010-08-09	480	480	460	470	2,500	470
2010-08-06	470	480	466	480	9,900	480
2010-08-05	502	505	490	500	4,600	500
2010-08-04	507	511	501	511	1,300	511
2010-08-03	512	514	505	514	5,400	514
2010-08-02	510	514	508	512	2,800	512
2010-07-30	503	510	503	510	2,200	510
2010-07-29	510	518	503	505	4,900	505
2010-07-28	507	513	504	513	1,700	513
2010-07-27	525	528	501	518	8,700	518
2010-07-26	520	524	501	518	10,100	518
2010-07-23	517	524	504	524	9,400	524
2010-07-22	500	515	496	504	9,100	504
2010-07-21	494	503	494	503	900	503
2010-07-20	505	505	493	500	6,100	500
2010-07-16	529	529	518	525	6,400	525
2010-07-15	513	535	509	534	18,400	534
2010-07-14	513	513	500	505	7,800	505
2010-07-13	511	511	498	505	4,700	505
2010-07-12	510	515	503	511	12,800	511
2010-07-09	496	500	491	493	5,600	493
2010-07-08	488	510	487	488	4,700	488
2010-07-07	500	500	485	485	7,500	485
2010-07-06	500	500	490	498	5,600	498
2010-07-05	490	499	485	499	7,400	499
2010-07-02	498	498	490	490	10,600	490
2010-07-01	507	507	482	498	22,400	498
2010-06-30	500	510	490	510	22,300	510
2010-06-29	504	517	486	517	30,600	517
2010-06-28	531	532	470	478	52,500	478
2010-06-25	530	550	510	529	61,100	529
2010-06-24	471	500	470	498	48,800	498
2010-06-23	464	464	441	464	15,000	464
2010-06-22	433	465	425	464	30,100	464
2010-06-21	406	425	406	425	20,100	425
2010-06-18	403	413	400	413	5,300	413
2010-06-17	400	405	400	405	1,600	405
2010-06-16	418	419	410	415	9,600	415
2010-06-15	405	410	402	402	7,700	402
2010-06-14	407	407	399	405	3,600	405
2010-06-11	386	401	383	395	18,800	395
2010-06-10	387	387	372	380	2,600	380
2010-06-09	381	381	367	377	5,100	377
2010-06-08	378	381	371	381	5,700	381
2010-06-07	385	385	373	373	1,300	373
2010-06-03	378	385	378	385	1,000	385
2010-06-02	376	376	370	372	1,400	372
2010-06-01	386	386	376	379	1,600	379
2010-05-31	385	396	385	386	3,700	386
2010-05-28	386	399	381	399	6,900	399
2010-05-27	361	385	361	385	3,000	385
2010-05-26	367	377	367	377	1,000	377
2010-05-25	376	383	370	379	9,100	379
2010-05-24	395	395	380	381	5,100	381
2010-05-21	370	400	370	385	8,200	385
2010-05-20	390	395	385	390	3,400	390
2010-05-19	390	408	385	398	11,200	398
2010-05-18	415	416	396	412	21,500	412
2010-05-17	400	420	397	413	47,700	413
2010-05-14	386	390	385	390	3,700	390
2010-05-13	393	393	386	386	2,900	386
2010-05-12	388	394	350	390	13,100	390
2010-05-11	397	397	366	380	11,800	380
2010-05-10	388	394	383	390	5,100	390
2010-05-07	390	398	388	398	18,000	398
2010-05-06	398	428	395	415	23,000	415
2010-04-30	400	433	400	424	26,600	424
2010-04-28	387	399	385	399	5,500	399
2010-04-27	389	399	389	394	11,000	394
2010-04-26	390	397	385	389	21,300	389
2010-04-23	388	390	385	390	15,100	390
2010-04-22	380	380	369	379	6,200	379
2010-04-21	370	379	363	370	8,600	370
2010-04-20	365	380	365	375	5,900	375
2010-04-19	369	370	362	370	6,700	370
2010-04-16	380	384	370	379	24,000	379
2010-04-15	359	370	357	370	17,800	370
2010-04-14	360	360	351	351	7,600	351
2010-04-13	364	364	353	353	7,100	353
2010-04-12	358	359	351	355	7,800	355
2010-04-09	364	364	348	349	5,000	349
2010-04-08	349	358	349	358	4,900	358
2010-04-07	350	359	350	353	3,900	353
2010-04-06	368	368	350	365	4,800	365
2010-04-05	355	367	355	366	22,400	366
2010-04-02	341	351	341	349	14,100	349
2010-04-01	335	347	335	343	5,100	343
2010-03-31	349	349	333	348	13,700	348
2010-03-30	360	360	350	355	9,600	355
2010-03-29	348	358	343	354	40,400	354
2010-03-26	379	379	358	375	26,300	375
2010-03-25	380	381	372	381	11,500	381
2010-03-24	384	384	360	375	14,400	375
2010-03-23	378	380	376	380	17,400	380
2010-03-19	368	378	368	376	15,700	376
2010-03-18	366	371	366	367	12,500	367
2010-03-17	361	366	361	366	10,800	366
2010-03-16	351	358	350	358	10,200	358
2010-03-15	349	350	345	348	8,400	348
2010-03-12	350	350	343	343	5,400	343
2010-03-11	345	348	340	343	9,200	343
2010-03-10	330	344	330	343	4,600	343
2010-03-09	328	330	316	329	12,200	329
2010-03-08	332	335	330	335	7,000	335
2010-03-05	326	330	321	323	6,900	323
2010-03-04	327	327	325	326	3,000	326
2010-03-03	330	330	321	321	2,000	321
2010-03-02	330	330	324	324	2,300	324
2010-03-01	321	325	320	324	3,600	324
2010-02-26	320	321	320	321	2,500	321
2010-02-25	324	327	322	322	4,300	322
2010-02-24	325	325	323	323	1,100	323
2010-02-23	328	330	328	328	6,000	328
2010-02-22	325	325	321	321	900	321
2010-02-19	325	325	319	319	4,000	319
2010-02-18	323	326	320	320	6,300	320
2010-02-17	320	323	317	323	9,000	323
2010-02-16	320	320	320	320	1,800	320
2010-02-15	320	320	313	314	6,700	314
2010-02-12	312	316	310	316	13,600	316
2010-02-10	302	310	301	310	6,500	310
2010-02-09	301	303	301	301	5,600	301
2010-02-08	307	308	305	305	4,600	305
2010-02-05	300	305	300	305	8,500	305
2010-02-04	309	309	306	307	3,300	307
2010-02-03	310	314	310	314	3,100	314
2010-02-02	307	315	307	310	6,700	310
2010-02-01	301	307	300	307	5,800	307
2010-01-29	303	303	300	300	2,500	300
2010-01-28	309	309	301	308	2,400	308
2010-01-27	302	311	301	301	1,400	301
2010-01-26	311	312	300	309	5,200	309
2010-01-25	314	314	306	312	4,200	312
2010-01-22	318	319	298	317	21,400	317
2010-01-21	316	318	315	317	1,900	317
2010-01-20	328	328	315	316	12,800	316
2010-01-19	326	327	320	324	12,300	324
2010-01-18	313	326	311	326	17,000	326
2010-01-15	307	309	306	308	9,200	308
2010-01-14	300	305	298	305	14,700	305
2010-01-13	303	303	293	293	10,300	293
2010-01-12	291	294	291	293	5,900	293
2010-01-08	289	289	285	289	5,000	289
2010-01-07	282	287	282	285	9,900	285
2010-01-06	287	287	280	282	8,200	282
2010-01-05	284	289	280	289	12,400	289
2010-01-04	288	288	284	285	8,900	285

分割・併合履歴：なし

7271 (株)安永 の時系列データ [2010年度]

7271 (株)安永の時系列データ [2010年度]