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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 575 | 575 | 572 | 572 | 900 | 572 |
| 2015-12-29 | 556 | 575 | 555 | 570 | 4,300 | 570 |
| 2015-12-28 | 558 | 558 | 555 | 556 | 900 | 556 |
| 2015-12-25 | 564 | 564 | 525 | 558 | 9,800 | 558 |
| 2015-12-24 | 556 | 568 | 541 | 560 | 13,300 | 560 |
| 2015-12-22 | 569 | 569 | 557 | 557 | 6,300 | 557 |
| 2015-12-21 | 560 | 569 | 560 | 565 | 4,400 | 565 |
| 2015-12-18 | 558 | 567 | 558 | 563 | 2,300 | 563 |
| 2015-12-17 | 569 | 570 | 556 | 567 | 8,200 | 567 |
| 2015-12-16 | 565 | 565 | 556 | 563 | 3,500 | 563 |
| 2015-12-15 | 571 | 571 | 559 | 559 | 3,500 | 559 |
| 2015-12-14 | 569 | 569 | 553 | 563 | 6,800 | 563 |
| 2015-12-11 | 561 | 564 | 560 | 564 | 10,900 | 564 |
| 2015-12-10 | 564 | 573 | 561 | 561 | 5,200 | 561 |
| 2015-12-09 | 565 | 568 | 564 | 564 | 3,500 | 564 |
| 2015-12-08 | 575 | 575 | 567 | 567 | 4,700 | 567 |
| 2015-12-07 | 575 | 575 | 567 | 567 | 5,700 | 567 |
| 2015-12-04 | 574 | 574 | 564 | 574 | 5,300 | 574 |
| 2015-12-03 | 570 | 574 | 565 | 574 | 6,600 | 574 |
| 2015-12-02 | 570 | 570 | 563 | 567 | 2,600 | 567 |
| 2015-12-01 | 569 | 569 | 553 | 567 | 7,500 | 567 |
| 2015-11-30 | 557 | 567 | 550 | 565 | 8,400 | 565 |
| 2015-11-27 | 555 | 567 | 555 | 562 | 2,900 | 562 |
| 2015-11-26 | 567 | 567 | 562 | 565 | 3,100 | 565 |
| 2015-11-25 | 563 | 564 | 555 | 555 | 6,000 | 555 |
| 2015-11-24 | 558 | 566 | 554 | 566 | 10,400 | 566 |
| 2015-11-20 | 552 | 558 | 552 | 558 | 4,100 | 558 |
| 2015-11-19 | 555 | 557 | 550 | 557 | 3,200 | 557 |
| 2015-11-18 | 545 | 551 | 545 | 550 | 4,700 | 550 |
| 2015-11-17 | 541 | 549 | 541 | 542 | 6,600 | 542 |
| 2015-11-16 | 551 | 558 | 540 | 540 | 7,700 | 540 |
| 2015-11-13 | 557 | 558 | 546 | 551 | 4,400 | 551 |
| 2015-11-12 | 548 | 560 | 546 | 547 | 5,800 | 547 |
| 2015-11-11 | 546 | 558 | 546 | 548 | 5,900 | 548 |
| 2015-11-10 | 555 | 560 | 554 | 555 | 4,000 | 555 |
| 2015-11-09 | 546 | 555 | 541 | 553 | 6,900 | 553 |
| 2015-11-06 | 544 | 549 | 544 | 549 | 2,700 | 549 |
| 2015-11-05 | 542 | 550 | 542 | 548 | 3,000 | 548 |
| 2015-11-04 | 538 | 547 | 538 | 544 | 4,100 | 544 |
| 2015-11-02 | 535 | 544 | 535 | 537 | 6,200 | 537 |
| 2015-10-30 | 543 | 549 | 543 | 547 | 2,900 | 547 |
| 2015-10-29 | 549 | 549 | 543 | 543 | 4,900 | 543 |
| 2015-10-28 | 546 | 549 | 545 | 546 | 1,800 | 546 |
| 2015-10-27 | 537 | 545 | 537 | 544 | 2,200 | 544 |
| 2015-10-26 | 549 | 549 | 539 | 542 | 3,400 | 542 |
| 2015-10-23 | 549 | 550 | 548 | 549 | 4,000 | 549 |
| 2015-10-22 | 548 | 550 | 548 | 549 | 3,100 | 549 |
| 2015-10-21 | 543 | 549 | 543 | 549 | 2,000 | 549 |
| 2015-10-20 | 550 | 550 | 539 | 543 | 4,800 | 543 |
| 2015-10-19 | 546 | 547 | 544 | 547 | 2,000 | 547 |
| 2015-10-16 | 549 | 550 | 541 | 549 | 3,900 | 549 |
| 2015-10-15 | 538 | 539 | 526 | 539 | 3,800 | 539 |
| 2015-10-14 | 535 | 537 | 533 | 533 | 5,300 | 533 |
| 2015-10-13 | 532 | 535 | 532 | 533 | 3,200 | 533 |
| 2015-10-09 | 525 | 532 | 525 | 532 | 4,400 | 532 |
| 2015-10-08 | 522 | 525 | 517 | 525 | 5,400 | 525 |
| 2015-10-07 | 523 | 523 | 520 | 522 | 2,200 | 522 |
| 2015-10-06 | 520 | 527 | 515 | 521 | 4,000 | 521 |
| 2015-10-05 | 511 | 520 | 511 | 516 | 3,000 | 516 |
| 2015-10-02 | 512 | 527 | 510 | 514 | 1,500 | 514 |
| 2015-10-01 | 516 | 529 | 508 | 517 | 11,500 | 517 |
| 2015-09-30 | 506 | 514 | 506 | 513 | 2,800 | 513 |
| 2015-09-29 | 496 | 505 | 496 | 496 | 6,100 | 496 |
| 2015-09-28 | 513 | 513 | 500 | 505 | 7,700 | 505 |
| 2015-09-25 | 504 | 508 | 501 | 507 | 6,000 | 507 |
| 2015-09-24 | 513 | 517 | 500 | 500 | 6,200 | 500 |
| 2015-09-18 | 504 | 523 | 504 | 517 | 3,900 | 517 |
| 2015-09-17 | 513 | 526 | 511 | 513 | 2,600 | 513 |
| 2015-09-16 | 529 | 529 | 509 | 513 | 4,400 | 513 |
| 2015-09-15 | 521 | 524 | 517 | 521 | 3,800 | 521 |
| 2015-09-14 | 535 | 535 | 511 | 511 | 3,400 | 511 |
| 2015-09-11 | 525 | 527 | 522 | 522 | 11,500 | 522 |
| 2015-09-10 | 510 | 514 | 510 | 514 | 1,900 | 514 |
| 2015-09-09 | 513 | 515 | 507 | 515 | 4,000 | 515 |
| 2015-09-08 | 504 | 513 | 502 | 502 | 5,800 | 502 |
| 2015-09-07 | 501 | 505 | 500 | 503 | 6,100 | 503 |
| 2015-09-04 | 513 | 513 | 501 | 503 | 8,000 | 503 |
| 2015-09-03 | 519 | 525 | 513 | 513 | 3,700 | 513 |
| 2015-09-02 | 524 | 531 | 513 | 513 | 6,900 | 513 |
| 2015-09-01 | 536 | 536 | 529 | 531 | 5,900 | 531 |
| 2015-08-31 | 531 | 537 | 529 | 536 | 3,100 | 536 |
| 2015-08-28 | 540 | 550 | 530 | 537 | 6,700 | 537 |
| 2015-08-27 | 524 | 538 | 520 | 529 | 6,100 | 529 |
| 2015-08-26 | 514 | 532 | 510 | 524 | 7,600 | 524 |
| 2015-08-25 | 500 | 523 | 491 | 514 | 16,500 | 514 |
| 2015-08-24 | 535 | 546 | 521 | 521 | 13,900 | 521 |
| 2015-08-21 | 559 | 560 | 550 | 550 | 9,500 | 550 |
| 2015-08-20 | 570 | 573 | 562 | 562 | 2,500 | 562 |
| 2015-08-19 | 569 | 569 | 564 | 564 | 2,800 | 564 |
| 2015-08-18 | 568 | 568 | 566 | 568 | 1,500 | 568 |
| 2015-08-17 | 567 | 567 | 565 | 565 | 6,400 | 565 |
| 2015-08-14 | 565 | 568 | 564 | 567 | 3,800 | 567 |
| 2015-08-13 | 567 | 570 | 565 | 567 | 10,400 | 567 |
| 2015-08-12 | 576 | 576 | 570 | 571 | 5,800 | 571 |
| 2015-08-11 | 574 | 577 | 573 | 573 | 4,800 | 573 |
| 2015-08-10 | 574 | 574 | 571 | 574 | 8,000 | 574 |
| 2015-08-07 | 570 | 578 | 570 | 577 | 3,700 | 577 |
| 2015-08-06 | 573 | 579 | 573 | 579 | 6,000 | 579 |
| 2015-08-05 | 573 | 576 | 572 | 572 | 4,800 | 572 |
| 2015-08-04 | 570 | 577 | 570 | 573 | 8,300 | 573 |
| 2015-08-03 | 570 | 575 | 569 | 570 | 6,000 | 570 |
| 2015-07-31 | 569 | 573 | 569 | 572 | 2,900 | 572 |
| 2015-07-30 | 569 | 576 | 568 | 569 | 6,900 | 569 |
| 2015-07-29 | 567 | 577 | 567 | 569 | 8,700 | 569 |
| 2015-07-28 | 570 | 570 | 565 | 568 | 9,300 | 568 |
| 2015-07-27 | 577 | 577 | 570 | 570 | 8,900 | 570 |
| 2015-07-24 | 574 | 574 | 573 | 573 | 3,700 | 573 |
| 2015-07-23 | 574 | 578 | 574 | 574 | 3,100 | 574 |
| 2015-07-22 | 578 | 578 | 573 | 574 | 5,300 | 574 |
| 2015-07-21 | 580 | 582 | 573 | 573 | 6,400 | 573 |
| 2015-07-17 | 572 | 575 | 572 | 574 | 1,700 | 574 |
| 2015-07-16 | 579 | 580 | 574 | 575 | 6,500 | 575 |
| 2015-07-15 | 580 | 580 | 573 | 578 | 7,300 | 578 |
| 2015-07-14 | 574 | 576 | 571 | 574 | 7,900 | 574 |
| 2015-07-13 | 570 | 573 | 569 | 571 | 4,900 | 571 |
| 2015-07-10 | 570 | 575 | 567 | 572 | 11,800 | 572 |
| 2015-07-09 | 570 | 575 | 566 | 570 | 13,300 | 570 |
| 2015-07-08 | 576 | 580 | 570 | 570 | 8,200 | 570 |
| 2015-07-07 | 575 | 579 | 575 | 576 | 3,100 | 576 |
| 2015-07-06 | 575 | 580 | 575 | 575 | 5,100 | 575 |
| 2015-07-03 | 589 | 590 | 576 | 581 | 5,400 | 581 |
| 2015-07-02 | 574 | 579 | 574 | 575 | 3,000 | 575 |
| 2015-07-01 | 580 | 582 | 574 | 574 | 7,800 | 574 |
| 2015-06-30 | 582 | 582 | 573 | 579 | 8,700 | 579 |
| 2015-06-29 | 583 | 592 | 572 | 572 | 14,600 | 572 |
| 2015-06-26 | 576 | 580 | 573 | 573 | 8,100 | 573 |
| 2015-06-25 | 579 | 580 | 575 | 576 | 5,800 | 576 |
| 2015-06-24 | 574 | 580 | 573 | 577 | 12,500 | 577 |
| 2015-06-23 | 581 | 581 | 573 | 579 | 8,700 | 579 |
| 2015-06-22 | 580 | 585 | 575 | 581 | 5,500 | 581 |
| 2015-06-19 | 571 | 578 | 571 | 576 | 3,400 | 576 |
| 2015-06-18 | 575 | 578 | 570 | 571 | 7,300 | 571 |
| 2015-06-17 | 574 | 580 | 573 | 575 | 5,600 | 575 |
| 2015-06-16 | 590 | 590 | 570 | 574 | 10,300 | 574 |
| 2015-06-15 | 594 | 594 | 585 | 588 | 4,100 | 588 |
| 2015-06-12 | 591 | 591 | 580 | 587 | 22,400 | 587 |
| 2015-06-11 | 594 | 594 | 590 | 591 | 5,100 | 591 |
| 2015-06-10 | 593 | 595 | 586 | 593 | 9,700 | 593 |
| 2015-06-09 | 587 | 592 | 587 | 587 | 4,600 | 587 |
| 2015-06-08 | 587 | 596 | 587 | 588 | 4,800 | 588 |
| 2015-06-05 | 587 | 596 | 587 | 592 | 4,100 | 592 |
| 2015-06-04 | 593 | 593 | 586 | 591 | 7,100 | 591 |
| 2015-06-03 | 590 | 594 | 584 | 593 | 7,400 | 593 |
| 2015-06-02 | 589 | 593 | 589 | 590 | 5,100 | 590 |
| 2015-06-01 | 591 | 594 | 585 | 589 | 5,400 | 589 |
| 2015-05-29 | 594 | 594 | 588 | 590 | 4,600 | 590 |
| 2015-05-28 | 589 | 589 | 584 | 587 | 4,000 | 587 |
| 2015-05-27 | 595 | 595 | 583 | 588 | 4,600 | 588 |
| 2015-05-26 | 592 | 593 | 584 | 585 | 3,800 | 585 |
| 2015-05-25 | 598 | 599 | 587 | 590 | 7,900 | 590 |
| 2015-05-22 | 587 | 596 | 583 | 589 | 3,800 | 589 |
| 2015-05-21 | 587 | 596 | 583 | 587 | 5,000 | 587 |
| 2015-05-20 | 586 | 589 | 580 | 585 | 7,400 | 585 |
| 2015-05-19 | 589 | 589 | 582 | 583 | 3,900 | 583 |
| 2015-05-18 | 578 | 590 | 575 | 585 | 8,800 | 585 |
| 2015-05-15 | 588 | 593 | 575 | 578 | 17,500 | 578 |
| 2015-05-14 | 604 | 604 | 594 | 600 | 7,000 | 600 |
| 2015-05-13 | 601 | 602 | 601 | 601 | 2,600 | 601 |
| 2015-05-12 | 603 | 604 | 600 | 601 | 3,900 | 601 |
| 2015-05-11 | 603 | 604 | 599 | 599 | 6,600 | 599 |
| 2015-05-08 | 604 | 604 | 597 | 600 | 4,300 | 600 |
| 2015-05-07 | 603 | 604 | 599 | 599 | 2,700 | 599 |
| 2015-05-01 | 597 | 605 | 596 | 602 | 6,900 | 602 |
| 2015-04-30 | 605 | 605 | 598 | 599 | 5,300 | 599 |
| 2015-04-28 | 605 | 605 | 595 | 605 | 8,500 | 605 |
| 2015-04-27 | 600 | 605 | 599 | 602 | 2,400 | 602 |
| 2015-04-24 | 595 | 601 | 593 | 594 | 10,100 | 594 |
| 2015-04-23 | 598 | 603 | 594 | 597 | 6,200 | 597 |
| 2015-04-22 | 588 | 600 | 588 | 599 | 3,800 | 599 |
| 2015-04-21 | 582 | 594 | 582 | 591 | 9,000 | 591 |
| 2015-04-20 | 582 | 591 | 581 | 583 | 4,300 | 583 |
| 2015-04-17 | 595 | 600 | 588 | 590 | 7,200 | 590 |
| 2015-04-16 | 603 | 609 | 593 | 596 | 14,900 | 596 |
| 2015-04-15 | 608 | 610 | 600 | 607 | 5,900 | 607 |
| 2015-04-14 | 606 | 609 | 605 | 608 | 3,600 | 608 |
| 2015-04-13 | 610 | 613 | 602 | 604 | 5,800 | 604 |
| 2015-04-10 | 609 | 611 | 606 | 610 | 7,700 | 610 |
| 2015-04-09 | 609 | 611 | 607 | 609 | 7,200 | 609 |
| 2015-04-08 | 611 | 615 | 609 | 613 | 8,200 | 613 |
| 2015-04-07 | 605 | 614 | 605 | 614 | 5,700 | 614 |
| 2015-04-06 | 610 | 611 | 604 | 610 | 4,200 | 610 |
| 2015-04-03 | 616 | 616 | 602 | 610 | 3,800 | 610 |
| 2015-04-02 | 603 | 612 | 600 | 606 | 7,300 | 606 |
| 2015-04-01 | 609 | 609 | 600 | 600 | 13,800 | 600 |
| 2015-03-31 | 607 | 621 | 607 | 619 | 11,200 | 619 |
| 2015-03-30 | 611 | 615 | 602 | 607 | 12,100 | 607 |
| 2015-03-27 | 638 | 644 | 620 | 620 | 32,300 | 620 |
| 2015-03-26 | 665 | 665 | 660 | 660 | 22,600 | 660 |
| 2015-03-25 | 663 | 666 | 658 | 665 | 6,900 | 665 |
| 2015-03-24 | 663 | 666 | 651 | 662 | 15,200 | 662 |
| 2015-03-23 | 660 | 664 | 655 | 659 | 15,900 | 659 |
| 2015-03-20 | 656 | 665 | 655 | 659 | 11,400 | 659 |
| 2015-03-19 | 657 | 668 | 655 | 655 | 9,100 | 655 |
| 2015-03-18 | 660 | 667 | 656 | 659 | 9,400 | 659 |
| 2015-03-17 | 660 | 670 | 656 | 657 | 15,200 | 657 |
| 2015-03-16 | 660 | 667 | 659 | 665 | 6,300 | 665 |
| 2015-03-13 | 666 | 666 | 659 | 660 | 13,800 | 660 |
| 2015-03-12 | 660 | 663 | 658 | 661 | 13,500 | 661 |
| 2015-03-11 | 660 | 660 | 655 | 659 | 11,300 | 659 |
| 2015-03-10 | 660 | 660 | 655 | 660 | 11,400 | 660 |
| 2015-03-09 | 658 | 660 | 657 | 659 | 7,700 | 659 |
| 2015-03-06 | 657 | 660 | 657 | 659 | 5,000 | 659 |
| 2015-03-05 | 657 | 659 | 653 | 657 | 3,400 | 657 |
| 2015-03-04 | 652 | 657 | 652 | 654 | 3,500 | 654 |
| 2015-03-03 | 657 | 660 | 652 | 652 | 5,600 | 652 |
| 2015-03-02 | 651 | 660 | 651 | 657 | 7,700 | 657 |
| 2015-02-27 | 656 | 659 | 650 | 654 | 7,800 | 654 |
| 2015-02-26 | 650 | 660 | 650 | 655 | 11,100 | 655 |
| 2015-02-25 | 663 | 663 | 651 | 655 | 11,500 | 655 |
| 2015-02-24 | 657 | 662 | 650 | 660 | 10,900 | 660 |
| 2015-02-23 | 648 | 650 | 645 | 649 | 11,300 | 649 |
| 2015-02-20 | 643 | 647 | 642 | 647 | 8,300 | 647 |
| 2015-02-19 | 641 | 647 | 641 | 645 | 7,600 | 645 |
| 2015-02-18 | 636 | 648 | 636 | 644 | 13,400 | 644 |
| 2015-02-17 | 639 | 644 | 635 | 638 | 8,400 | 638 |
| 2015-02-16 | 630 | 636 | 625 | 636 | 14,600 | 636 |
| 2015-02-13 | 630 | 631 | 626 | 628 | 9,300 | 628 |
| 2015-02-12 | 620 | 635 | 619 | 621 | 12,500 | 621 |
| 2015-02-10 | 618 | 620 | 613 | 618 | 10,300 | 618 |
| 2015-02-09 | 610 | 614 | 610 | 614 | 7,100 | 614 |
| 2015-02-06 | 608 | 608 | 605 | 607 | 3,100 | 607 |
| 2015-02-05 | 609 | 609 | 603 | 605 | 4,100 | 605 |
| 2015-02-04 | 610 | 610 | 598 | 605 | 5,700 | 605 |
| 2015-02-03 | 603 | 606 | 598 | 598 | 10,700 | 598 |
| 2015-02-02 | 610 | 610 | 600 | 603 | 3,800 | 603 |
| 2015-01-30 | 600 | 606 | 599 | 601 | 10,400 | 601 |
| 2015-01-29 | 600 | 605 | 599 | 600 | 7,200 | 600 |
| 2015-01-28 | 595 | 602 | 595 | 601 | 5,200 | 601 |
| 2015-01-27 | 599 | 601 | 596 | 600 | 7,000 | 600 |
| 2015-01-26 | 596 | 597 | 594 | 597 | 3,800 | 597 |
| 2015-01-23 | 590 | 597 | 590 | 594 | 6,500 | 594 |
| 2015-01-22 | 592 | 592 | 585 | 590 | 4,600 | 590 |
| 2015-01-21 | 587 | 590 | 586 | 586 | 3,600 | 586 |
| 2015-01-20 | 587 | 590 | 582 | 587 | 6,300 | 587 |
| 2015-01-19 | 589 | 589 | 581 | 582 | 5,700 | 582 |
| 2015-01-16 | 589 | 589 | 582 | 584 | 7,600 | 584 |
| 2015-01-15 | 582 | 589 | 582 | 589 | 5,700 | 589 |
| 2015-01-14 | 589 | 589 | 582 | 582 | 4,200 | 582 |
| 2015-01-13 | 589 | 589 | 582 | 584 | 4,400 | 584 |
| 2015-01-09 | 589 | 590 | 582 | 586 | 6,500 | 586 |
| 2015-01-08 | 580 | 585 | 577 | 584 | 7,000 | 584 |
| 2015-01-07 | 571 | 584 | 571 | 576 | 9,500 | 576 |
| 2015-01-06 | 575 | 582 | 570 | 575 | 12,000 | 575 |
| 2015-01-05 | 584 | 587 | 575 | 580 | 5,500 | 580 |
分割・併合履歴 ： なし
