7271 (株)安永の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	530	535	520	530	10,800	530
2011-12-29	527	534	520	522	5,100	522
2011-12-28	518	518	513	517	6,100	517
2011-12-27	517	519	512	515	11,300	515
2011-12-26	530	540	525	527	12,200	527
2011-12-22	544	544	527	530	9,100	530
2011-12-21	540	542	535	535	7,000	535
2011-12-20	544	544	530	538	7,400	538
2011-12-19	563	563	539	544	4,900	544
2011-12-16	558	558	538	539	10,300	539
2011-12-15	569	569	538	538	20,600	538
2011-12-14	574	574	555	563	15,300	563
2011-12-13	590	590	566	574	13,800	574
2011-12-12	580	587	573	581	13,100	581
2011-12-09	582	582	572	573	8,900	573
2011-12-08	587	590	580	585	7,100	585
2011-12-07	599	599	587	587	12,200	587
2011-12-06	605	605	581	590	15,400	590
2011-12-05	607	608	580	599	20,200	599
2011-12-02	612	612	591	598	21,600	598
2011-12-01	602	631	592	610	70,200	610
2011-11-30	593	605	565	585	28,900	585
2011-11-29	545	599	540	585	28,000	585
2011-11-28	511	543	511	543	19,100	543
2011-11-25	475	505	475	502	9,700	502
2011-11-24	463	477	458	475	7,700	475
2011-11-22	470	475	458	464	23,400	464
2011-11-21	485	485	471	479	11,000	479
2011-11-18	490	495	486	488	6,200	488
2011-11-17	495	496	489	495	18,400	495
2011-11-16	515	515	496	496	9,000	496
2011-11-15	517	517	505	515	5,000	515
2011-11-14	512	515	501	510	10,800	510
2011-11-11	499	510	496	499	15,100	499
2011-11-10	503	503	497	499	20,200	499
2011-11-09	510	511	501	503	24,100	503
2011-11-08	536	536	497	509	40,000	509
2011-11-07	536	547	535	539	12,800	539
2011-11-04	550	563	540	548	16,600	548
2011-11-02	550	550	540	545	11,400	545
2011-11-01	579	579	556	556	13,800	556
2011-10-31	578	589	578	585	5,100	585
2011-10-28	604	604	570	578	16,200	578
2011-10-27	540	596	540	574	34,600	574
2011-10-26	541	552	536	543	14,000	543
2011-10-25	556	556	538	546	40,500	546
2011-10-24	568	578	560	563	22,600	563
2011-10-21	590	590	553	558	33,500	558
2011-10-20	608	609	582	589	27,000	589
2011-10-19	630	630	604	605	17,100	605
2011-10-18	623	623	612	614	9,700	614
2011-10-17	625	643	620	623	25,800	623
2011-10-14	620	626	605	623	190,700	623
2011-10-13	630	675	626	673	105,300	673
2011-10-12	627	639	612	624	16,400	624
2011-10-11	623	639	620	635	32,800	635
2011-10-07	612	620	601	618	22,500	618
2011-10-06	618	619	595	608	25,500	608
2011-10-05	626	635	601	608	13,600	608
2011-10-04	629	630	611	624	20,200	624
2011-10-03	673	680	640	649	21,300	649
2011-09-30	658	685	658	683	14,800	683
2011-09-29	627	649	610	648	27,800	648
2011-09-28	631	631	625	629	45,000	629
2011-09-27	640	646	620	637	28,700	637
2011-09-26	655	663	621	637	39,700	637
2011-09-22	705	710	661	665	41,500	665
2011-09-21	720	726	706	707	21,200	707
2011-09-20	750	753	711	740	33,200	740
2011-09-16	757	777	750	772	36,500	772
2011-09-15	755	757	749	757	10,000	757
2011-09-14	754	767	749	750	28,800	750
2011-09-13	752	769	750	752	33,000	752
2011-09-12	747	761	745	752	68,700	752
2011-09-09	798	805	760	760	32,800	760
2011-09-08	816	827	797	797	7,300	797
2011-09-07	796	812	785	808	19,500	808
2011-09-06	801	811	789	789	19,600	789
2011-09-05	853	853	812	818	37,500	818
2011-09-02	854	866	854	865	19,300	865
2011-09-01	869	880	866	869	20,900	869
2011-08-31	851	883	836	861	44,700	861
2011-08-30	883	883	853	856	26,000	856
2011-08-29	877	880	856	861	18,700	861
2011-08-26	849	870	833	862	40,600	862
2011-08-25	815	860	815	860	56,100	860
2011-08-24	817	829	807	819	27,600	819
2011-08-23	801	802	784	802	20,300	802
2011-08-22	783	800	776	780	18,200	780
2011-08-19	789	798	777	783	52,800	783
2011-08-18	820	860	810	810	104,600	810
2011-08-17	808	826	787	814	73,800	814
2011-08-16	846	848	807	807	81,600	807
2011-08-15	859	859	819	839	83,200	839
2011-08-12	929	940	818	836	164,000	836
2011-08-11	965	973	905	914	142,300	914
2011-08-10	1,002	1,028	1,000	1,025	23,200	1,025
2011-08-09	985	985	932	961	17,900	961
2011-08-08	999	1,020	975	989	34,700	989
2011-08-05	992	1,028	992	1,023	45,700	1,023
2011-08-04	1,090	1,115	1,080	1,082	54,600	1,082
2011-08-03	1,133	1,133	1,069	1,095	47,600	1,095
2011-08-02	1,133	1,160	1,133	1,152	53,900	1,152
2011-08-01	1,142	1,185	1,142	1,183	48,000	1,183
2011-07-29	1,210	1,211	1,124	1,152	36,700	1,152
2011-07-28	1,226	1,249	1,211	1,211	31,100	1,211
2011-07-27	1,220	1,277	1,210	1,256	27,000	1,256
2011-07-26	1,225	1,238	1,201	1,214	21,100	1,214
2011-07-25	1,222	1,253	1,222	1,225	18,200	1,225
2011-07-22	1,265	1,272	1,255	1,258	17,800	1,258
2011-07-21	1,278	1,280	1,260	1,272	14,900	1,272
2011-07-20	1,260	1,288	1,260	1,286	12,200	1,286
2011-07-19	1,240	1,271	1,240	1,271	23,800	1,271
2011-07-15	1,256	1,256	1,236	1,248	16,700	1,248
2011-07-14	1,270	1,274	1,255	1,270	11,800	1,270
2011-07-13	1,250	1,275	1,249	1,270	22,900	1,270
2011-07-12	1,250	1,262	1,240	1,257	36,400	1,257
2011-07-11	1,238	1,257	1,224	1,257	21,700	1,257
2011-07-08	1,232	1,232	1,212	1,219	18,300	1,219
2011-07-07	1,212	1,212	1,195	1,195	10,200	1,195
2011-07-06	1,200	1,225	1,172	1,211	24,000	1,211
2011-07-05	1,152	1,200	1,152	1,174	24,600	1,174
2011-07-04	1,231	1,240	1,145	1,174	46,100	1,174
2011-07-01	1,249	1,258	1,235	1,235	20,000	1,235
2011-06-30	1,287	1,287	1,247	1,248	43,900	1,248
2011-06-29	1,286	1,302	1,260	1,286	45,100	1,286
2011-06-28	1,329	1,329	1,237	1,246	52,900	1,246
2011-06-27	1,319	1,360	1,300	1,301	63,500	1,301
2011-06-24	1,259	1,335	1,250	1,312	85,000	1,312
2011-06-23	1,267	1,267	1,228	1,242	12,200	1,242
2011-06-22	1,240	1,270	1,240	1,263	27,300	1,263
2011-06-21	1,213	1,250	1,213	1,237	14,200	1,237
2011-06-20	1,200	1,223	1,186	1,211	31,600	1,211
2011-06-17	1,247	1,255	1,210	1,215	18,300	1,215
2011-06-16	1,233	1,269	1,233	1,254	18,300	1,254
2011-06-15	1,280	1,280	1,248	1,248	14,200	1,248
2011-06-14	1,238	1,280	1,226	1,265	47,400	1,265
2011-06-13	1,207	1,267	1,197	1,267	49,200	1,267
2011-06-10	1,220	1,246	1,184	1,207	57,700	1,207
2011-06-09	1,250	1,269	1,171	1,217	57,700	1,217
2011-06-08	1,285	1,299	1,255	1,284	61,900	1,284
2011-06-07	1,287	1,328	1,281	1,300	79,000	1,300
2011-06-06	1,230	1,343	1,206	1,317	146,900	1,317
2011-06-03	1,165	1,284	1,165	1,280	158,800	1,280
2011-06-02	1,100	1,162	1,089	1,136	58,400	1,136
2011-06-01	1,094	1,145	1,076	1,137	64,600	1,137
2011-05-31	1,050	1,110	1,021	1,089	79,600	1,089
2011-05-30	1,011	1,074	1,006	1,042	141,700	1,042
2011-05-27	950	993	945	990	87,100	990
2011-05-26	920	958	906	958	48,500	958
2011-05-25	886	920	881	919	16,500	919
2011-05-24	906	907	881	901	9,400	901
2011-05-23	900	907	878	894	10,400	894
2011-05-20	928	928	891	894	11,000	894
2011-05-19	903	924	900	920	15,700	920
2011-05-18	900	910	891	900	9,800	900
2011-05-17	904	906	880	891	35,100	891
2011-05-16	915	933	900	925	25,000	925
2011-05-13	960	968	930	944	26,100	944
2011-05-12	920	973	918	960	223,300	960
2011-05-11	903	903	883	894	17,300	894
2011-05-10	900	903	884	900	14,200	900
2011-05-09	904	905	890	905	11,800	905
2011-05-06	899	906	891	905	12,400	905
2011-05-02	899	915	899	912	18,100	912
2011-04-28	906	907	895	906	12,300	906
2011-04-27	891	910	891	906	8,700	906
2011-04-26	899	901	882	890	12,600	890
2011-04-25	858	914	858	900	40,400	900
2011-04-22	858	859	844	851	9,300	851
2011-04-21	860	875	842	843	4,900	843
2011-04-20	850	850	838	849	7,600	849
2011-04-19	820	865	820	850	13,400	850
2011-04-18	813	849	800	849	21,700	849
2011-04-15	803	803	787	795	8,800	795
2011-04-14	801	809	786	803	12,500	803
2011-04-13	791	811	791	806	26,900	806
2011-04-12	842	842	810	816	22,600	816
2011-04-11	870	875	860	861	7,300	861
2011-04-08	841	874	826	870	20,900	870
2011-04-07	865	867	850	850	8,700	850
2011-04-06	874	900	856	866	20,400	866
2011-04-05	942	945	872	884	36,800	884
2011-04-04	928	957	925	957	40,100	957
2011-04-01	940	948	925	946	46,700	946
2011-03-31	945	946	908	944	42,000	944
2011-03-30	938	946	929	939	49,300	939
2011-03-29	835	908	834	908	37,500	908
2011-03-28	892	892	845	875	45,200	875
2011-03-25	934	940	881	888	29,700	888
2011-03-24	890	934	860	934	31,000	934
2011-03-23	847	890	827	873	50,100	873
2011-03-22	840	841	802	841	35,300	841
2011-03-18	797	805	770	799	29,700	799
2011-03-17	670	779	670	756	22,700	756
2011-03-16	699	748	661	707	49,800	707
2011-03-15	700	700	590	698	69,700	698
2011-03-14	740	785	740	740	79,900	740
2011-03-11	878	924	876	890	57,100	890
2011-03-10	875	899	873	893	26,500	893
2011-03-09	905	914	886	886	41,400	886
2011-03-08	860	887	860	882	47,800	882
2011-03-07	840	860	832	845	62,700	845
2011-03-04	830	830	800	815	34,100	815
2011-03-03	808	825	805	825	22,500	825
2011-03-02	791	801	781	790	12,300	790
2011-03-01	815	825	811	812	27,700	812
2011-02-28	773	794	770	794	7,900	794
2011-02-25	765	775	760	771	7,800	771
2011-02-24	786	786	767	771	16,300	771
2011-02-23	785	796	785	796	16,800	796
2011-02-22	816	816	795	806	10,300	806
2011-02-21	802	815	796	815	14,200	815
2011-02-18	810	814	800	809	13,800	809
2011-02-17	818	818	808	812	5,800	812
2011-02-16	811	820	810	818	13,700	818
2011-02-15	819	820	808	819	13,500	819
2011-02-14	838	840	810	819	67,600	819
2011-02-10	780	797	780	797	7,200	797
2011-02-09	787	791	780	780	4,900	780
2011-02-08	798	798	782	796	6,300	796
2011-02-07	794	798	789	798	10,600	798
2011-02-04	794	794	780	794	9,000	794
2011-02-03	800	800	794	794	5,100	794
2011-02-02	765	800	760	794	15,600	794
2011-02-01	749	760	743	755	7,100	755
2011-01-31	757	757	740	744	5,300	744
2011-01-28	751	758	740	758	9,300	758
2011-01-27	777	777	750	755	9,100	755
2011-01-26	745	779	745	777	7,100	777
2011-01-25	721	764	716	755	12,900	755
2011-01-24	735	740	725	730	9,300	730
2011-01-21	776	778	750	750	10,200	750
2011-01-20	784	784	776	776	6,600	776
2011-01-19	775	787	775	784	2,800	784
2011-01-18	775	784	772	778	7,200	778
2011-01-17	766	780	766	775	15,600	775
2011-01-14	798	800	790	795	4,000	795
2011-01-13	792	794	788	791	7,300	791
2011-01-12	815	815	791	791	12,200	791
2011-01-11	788	812	788	806	37,600	806
2011-01-07	791	798	785	795	10,100	795
2011-01-06	775	803	775	791	43,300	791
2011-01-05	725	775	725	775	32,800	775
2011-01-04	730	731	701	728	36,800	728

分割・併合履歴：なし

7271 (株)安永 の時系列データ [2011年度]

7271 (株)安永の時系列データ [2011年度]