7271 (株)安永 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30575575572572900572
2015-12-295565755555704,300570
2015-12-28558558555556900556
2015-12-255645645255589,800558
2015-12-2455656854156013,300560
2015-12-225695695575576,300557
2015-12-215605695605654,400565
2015-12-185585675585632,300563
2015-12-175695705565678,200567
2015-12-165655655565633,500563
2015-12-155715715595593,500559
2015-12-145695695535636,800563
2015-12-1156156456056410,900564
2015-12-105645735615615,200561
2015-12-095655685645643,500564
2015-12-085755755675674,700567
2015-12-075755755675675,700567
2015-12-045745745645745,300574
2015-12-035705745655746,600574
2015-12-025705705635672,600567
2015-12-015695695535677,500567
2015-11-305575675505658,400565
2015-11-275555675555622,900562
2015-11-265675675625653,100565
2015-11-255635645555556,000555
2015-11-2455856655456610,400566
2015-11-205525585525584,100558
2015-11-195555575505573,200557
2015-11-185455515455504,700550
2015-11-175415495415426,600542
2015-11-165515585405407,700540
2015-11-135575585465514,400551
2015-11-125485605465475,800547
2015-11-115465585465485,900548
2015-11-105555605545554,000555
2015-11-095465555415536,900553
2015-11-065445495445492,700549
2015-11-055425505425483,000548
2015-11-045385475385444,100544
2015-11-025355445355376,200537
2015-10-305435495435472,900547
2015-10-295495495435434,900543
2015-10-285465495455461,800546
2015-10-275375455375442,200544
2015-10-265495495395423,400542
2015-10-235495505485494,000549
2015-10-225485505485493,100549
2015-10-215435495435492,000549
2015-10-205505505395434,800543
2015-10-195465475445472,000547
2015-10-165495505415493,900549
2015-10-155385395265393,800539
2015-10-145355375335335,300533
2015-10-135325355325333,200533
2015-10-095255325255324,400532
2015-10-085225255175255,400525
2015-10-075235235205222,200522
2015-10-065205275155214,000521
2015-10-055115205115163,000516
2015-10-025125275105141,500514
2015-10-0151652950851711,500517
2015-09-305065145065132,800513
2015-09-294965054964966,100496
2015-09-285135135005057,700505
2015-09-255045085015076,000507
2015-09-245135175005006,200500
2015-09-185045235045173,900517
2015-09-175135265115132,600513
2015-09-165295295095134,400513
2015-09-155215245175213,800521
2015-09-145355355115113,400511
2015-09-1152552752252211,500522
2015-09-105105145105141,900514
2015-09-095135155075154,000515
2015-09-085045135025025,800502
2015-09-075015055005036,100503
2015-09-045135135015038,000503
2015-09-035195255135133,700513
2015-09-025245315135136,900513
2015-09-015365365295315,900531
2015-08-315315375295363,100536
2015-08-285405505305376,700537
2015-08-275245385205296,100529
2015-08-265145325105247,600524
2015-08-2550052349151416,500514
2015-08-2453554652152113,900521
2015-08-215595605505509,500550
2015-08-205705735625622,500562
2015-08-195695695645642,800564
2015-08-185685685665681,500568
2015-08-175675675655656,400565
2015-08-145655685645673,800567
2015-08-1356757056556710,400567
2015-08-125765765705715,800571
2015-08-115745775735734,800573
2015-08-105745745715748,000574
2015-08-075705785705773,700577
2015-08-065735795735796,000579
2015-08-055735765725724,800572
2015-08-045705775705738,300573
2015-08-035705755695706,000570
2015-07-315695735695722,900572
2015-07-305695765685696,900569
2015-07-295675775675698,700569
2015-07-285705705655689,300568
2015-07-275775775705708,900570
2015-07-245745745735733,700573
2015-07-235745785745743,100574
2015-07-225785785735745,300574
2015-07-215805825735736,400573
2015-07-175725755725741,700574
2015-07-165795805745756,500575
2015-07-155805805735787,300578
2015-07-145745765715747,900574
2015-07-135705735695714,900571
2015-07-1057057556757211,800572
2015-07-0957057556657013,300570
2015-07-085765805705708,200570
2015-07-075755795755763,100576
2015-07-065755805755755,100575
2015-07-035895905765815,400581
2015-07-025745795745753,000575
2015-07-015805825745747,800574
2015-06-305825825735798,700579
2015-06-2958359257257214,600572
2015-06-265765805735738,100573
2015-06-255795805755765,800576
2015-06-2457458057357712,500577
2015-06-235815815735798,700579
2015-06-225805855755815,500581
2015-06-195715785715763,400576
2015-06-185755785705717,300571
2015-06-175745805735755,600575
2015-06-1659059057057410,300574
2015-06-155945945855884,100588
2015-06-1259159158058722,400587
2015-06-115945945905915,100591
2015-06-105935955865939,700593
2015-06-095875925875874,600587
2015-06-085875965875884,800588
2015-06-055875965875924,100592
2015-06-045935935865917,100591
2015-06-035905945845937,400593
2015-06-025895935895905,100590
2015-06-015915945855895,400589
2015-05-295945945885904,600590
2015-05-285895895845874,000587
2015-05-275955955835884,600588
2015-05-265925935845853,800585
2015-05-255985995875907,900590
2015-05-225875965835893,800589
2015-05-215875965835875,000587
2015-05-205865895805857,400585
2015-05-195895895825833,900583
2015-05-185785905755858,800585
2015-05-1558859357557817,500578
2015-05-146046045946007,000600
2015-05-136016026016012,600601
2015-05-126036046006013,900601
2015-05-116036045995996,600599
2015-05-086046045976004,300600
2015-05-076036045995992,700599
2015-05-015976055966026,900602
2015-04-306056055985995,300599
2015-04-286056055956058,500605
2015-04-276006055996022,400602
2015-04-2459560159359410,100594
2015-04-235986035945976,200597
2015-04-225886005885993,800599
2015-04-215825945825919,000591
2015-04-205825915815834,300583
2015-04-175956005885907,200590
2015-04-1660360959359614,900596
2015-04-156086106006075,900607
2015-04-146066096056083,600608
2015-04-136106136026045,800604
2015-04-106096116066107,700610
2015-04-096096116076097,200609
2015-04-086116156096138,200613
2015-04-076056146056145,700614
2015-04-066106116046104,200610
2015-04-036166166026103,800610
2015-04-026036126006067,300606
2015-04-0160960960060013,800600
2015-03-3160762160761911,200619
2015-03-3061161560260712,100607
2015-03-2763864462062032,300620
2015-03-2666566566066022,600660
2015-03-256636666586656,900665
2015-03-2466366665166215,200662
2015-03-2366066465565915,900659
2015-03-2065666565565911,400659
2015-03-196576686556559,100655
2015-03-186606676566599,400659
2015-03-1766067065665715,200657
2015-03-166606676596656,300665
2015-03-1366666665966013,800660
2015-03-1266066365866113,500661
2015-03-1166066065565911,300659
2015-03-1066066065566011,400660
2015-03-096586606576597,700659
2015-03-066576606576595,000659
2015-03-056576596536573,400657
2015-03-046526576526543,500654
2015-03-036576606526525,600652
2015-03-026516606516577,700657
2015-02-276566596506547,800654
2015-02-2665066065065511,100655
2015-02-2566366365165511,500655
2015-02-2465766265066010,900660
2015-02-2364865064564911,300649
2015-02-206436476426478,300647
2015-02-196416476416457,600645
2015-02-1863664863664413,400644
2015-02-176396446356388,400638
2015-02-1663063662563614,600636
2015-02-136306316266289,300628
2015-02-1262063561962112,500621
2015-02-1061862061361810,300618
2015-02-096106146106147,100614
2015-02-066086086056073,100607
2015-02-056096096036054,100605
2015-02-046106105986055,700605
2015-02-0360360659859810,700598
2015-02-026106106006033,800603
2015-01-3060060659960110,400601
2015-01-296006055996007,200600
2015-01-285956025956015,200601
2015-01-275996015966007,000600
2015-01-265965975945973,800597
2015-01-235905975905946,500594
2015-01-225925925855904,600590
2015-01-215875905865863,600586
2015-01-205875905825876,300587
2015-01-195895895815825,700582
2015-01-165895895825847,600584
2015-01-155825895825895,700589
2015-01-145895895825824,200582
2015-01-135895895825844,400584
2015-01-095895905825866,500586
2015-01-085805855775847,000584
2015-01-075715845715769,500576
2015-01-0657558257057512,000575
2015-01-055845875755805,500580

分割・併合履歴 : なし