7271 (株)安永の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,065	2,100	2,023	2,068	249,100	2,068
2016-12-29	2,107	2,120	2,045	2,080	229,600	2,080
2016-12-28	2,050	2,158	2,041	2,135	325,900	2,135
2016-12-27	2,075	2,107	2,030	2,070	206,100	2,070
2016-12-26	2,167	2,167	2,000	2,070	277,300	2,070
2016-12-22	2,150	2,176	2,081	2,118	353,500	2,118
2016-12-21	2,050	2,238	2,022	2,065	926,400	2,065
2016-12-20	2,037	2,070	2,000	2,053	515,900	2,053
2016-12-19	2,220	2,297	2,091	2,110	753,600	2,110
2016-12-16	2,445	2,445	2,214	2,310	1,250,900	2,310
2016-12-15	2,394	2,639	2,212	2,283	4,559,800	2,283
2016-12-14	1,834	2,194	1,815	2,194	3,058,700	2,194
2016-12-13	1,875	1,920	1,752	1,794	754,400	1,794
2016-12-12	1,848	2,025	1,825	1,908	2,511,600	1,908
2016-12-09	2,144	2,192	1,693	1,808	2,922,800	1,808
2016-12-08	2,145	2,335	2,116	2,193	3,880,700	2,193
2016-12-07	2,545	2,567	2,195	2,195	3,165,700	2,195
2016-12-06	2,800	3,055	2,681	2,695	4,303,800	2,695
2016-12-05	3,660	3,750	2,675	2,935	9,935,700	2,935
2016-12-02	2,800	3,100	2,800	3,100	3,834,900	3,100
2016-12-01	2,450	2,600	2,262	2,600	5,564,200	2,600
2016-11-30	1,897	2,175	1,829	2,100	7,791,000	2,100
2016-11-29	1,547	1,777	1,547	1,777	2,451,900	1,777
2016-11-28	1,177	1,177	1,177	1,177	98,600	1,177
2016-11-25	877	877	877	877	55,100	877
2016-11-24	727	727	727	727	58,400	727
2016-11-22	627	627	627	627	22,100	627
2016-11-21	518	527	518	527	3,700	527
2016-11-18	530	530	527	527	8,800	527
2016-11-17	518	529	518	527	2,200	527
2016-11-16	528	530	523	528	7,400	528
2016-11-15	530	532	516	518	7,600	518
2016-11-14	521	527	503	521	10,900	521
2016-11-11	528	528	511	519	10,700	519
2016-11-10	510	522	509	512	8,400	512
2016-11-09	526	526	501	501	6,000	501
2016-11-08	525	532	512	526	12,400	526
2016-11-07	511	522	511	520	12,800	520
2016-11-04	509	512	506	509	5,000	509
2016-11-02	515	515	510	514	5,000	514
2016-11-01	511	516	510	515	6,100	515
2016-10-31	510	512	503	507	8,100	507
2016-10-28	506	512	499	507	41,500	507
2016-10-27	523	530	500	508	22,300	508
2016-10-26	525	530	523	528	10,400	528
2016-10-25	530	537	523	525	16,200	525
2016-10-24	538	538	523	529	15,500	529
2016-10-21	539	545	522	533	121,700	533
2016-10-20	546	546	527	546	132,600	546
2016-10-19	465	469	463	466	7,700	466
2016-10-17	465	472	464	469	7,700	469
2016-10-13	472	478	472	474	8,900	474
2016-10-12	486	486	470	471	8,900	471
2016-10-11	486	489	483	488	7,900	488
2016-10-07	483	486	482	486	7,500	486
2016-10-06	484	485	479	479	4,200	479
2016-10-05	485	485	475	483	8,300	483
2016-10-04	470	480	470	480	12,600	480
2016-10-03	463	468	461	465	10,700	465
2016-09-30	462	464	460	461	4,400	461
2016-09-29	466	467	462	462	6,800	462
2016-09-28	466	466	458	466	5,400	466
2016-09-27	471	472	460	472	12,000	472
2016-09-26	465	468	461	463	2,700	463
2016-09-23	461	465	457	465	14,000	465
2016-09-21	458	463	455	462	8,900	462
2016-09-20	457	459	456	457	7,600	457
2016-09-16	454	459	454	457	6,200	457
2016-09-15	463	463	456	460	9,500	460
2016-09-14	459	459	458	458	2,400	458
2016-09-13	462	462	458	459	4,100	459
2016-09-12	458	461	455	458	5,700	458
2016-09-09	461	463	461	462	11,900	462
2016-09-08	469	472	462	463	6,500	463
2016-09-07	472	472	460	465	11,300	465
2016-09-06	473	474	470	470	5,700	470
2016-09-05	475	475	473	473	1,000	473
2016-09-02	472	472	464	471	2,800	471
2016-09-01	466	469	454	464	2,900	464
2016-08-31	463	470	463	466	2,900	466
2016-08-30	470	470	462	468	3,900	468
2016-08-29	467	476	467	474	1,200	474
2016-08-26	467	476	463	467	4,100	467
2016-08-25	473	475	473	473	700	473
2016-08-24	474	477	473	473	900	473
2016-08-23	478	478	470	474	4,900	474
2016-08-22	466	472	466	472	1,500	472
2016-08-19	463	469	463	466	1,300	466
2016-08-18	473	473	465	465	5,000	465
2016-08-17	475	477	463	465	4,200	465
2016-08-16	475	475	467	468	4,800	468
2016-08-15	464	475	463	467	3,000	467
2016-08-12	479	479	464	473	4,900	473
2016-08-10	478	478	469	471	2,800	471
2016-08-09	474	475	469	474	1,700	474
2016-08-08	461	480	461	478	4,800	478
2016-08-05	472	472	464	465	3,100	465
2016-08-04	460	468	460	468	2,100	468
2016-08-03	468	468	465	465	2,600	465
2016-08-02	470	470	468	468	1,700	468
2016-08-01	487	487	472	474	2,100	474
2016-07-29	471	487	471	487	4,100	487
2016-07-28	481	482	470	482	3,700	482
2016-07-27	472	480	471	476	2,900	476
2016-07-26	485	485	470	472	5,500	472
2016-07-25	485	488	482	484	2,900	484
2016-07-22	487	488	481	482	2,400	482
2016-07-21	485	487	483	487	1,900	487
2016-07-20	488	488	479	485	1,400	485
2016-07-19	482	488	476	483	5,500	483
2016-07-15	487	487	477	482	4,000	482
2016-07-14	494	495	487	488	5,400	488
2016-07-13	490	491	480	488	6,800	488
2016-07-12	480	484	479	481	5,600	481
2016-07-11	478	479	466	470	7,400	470
2016-07-08	477	478	467	470	7,900	470
2016-07-07	467	477	467	474	1,800	474
2016-07-06	467	473	466	471	3,900	471
2016-07-05	470	472	466	472	3,000	472
2016-07-04	472	474	468	474	3,100	474
2016-07-01	477	477	468	472	5,400	472
2016-06-30	476	476	469	470	6,000	470
2016-06-29	476	476	462	468	5,200	468
2016-06-28	467	472	459	462	14,300	462
2016-06-27	459	462	457	459	7,300	459
2016-06-24	472	472	449	450	10,500	450
2016-06-23	472	472	465	472	2,900	472
2016-06-22	476	476	467	469	3,600	469
2016-06-21	465	471	465	470	2,500	470
2016-06-20	464	467	464	465	1,700	465
2016-06-17	451	472	451	462	6,000	462
2016-06-16	463	463	454	454	4,600	454
2016-06-15	457	462	457	458	2,600	458
2016-06-14	460	465	455	457	5,700	457
2016-06-13	464	464	457	460	4,800	460
2016-06-10	468	468	461	462	13,500	462
2016-06-09	468	473	465	466	2,300	466
2016-06-08	463	469	461	464	4,500	464
2016-06-07	464	470	464	470	2,700	470
2016-06-06	458	474	458	464	3,600	464
2016-06-03	456	461	455	458	5,100	458
2016-06-02	465	467	450	455	24,800	455
2016-06-01	465	473	463	467	6,700	467
2016-05-31	468	473	463	470	7,800	470
2016-05-30	470	473	463	468	3,200	468
2016-05-27	467	473	466	466	2,700	466
2016-05-26	477	477	461	467	12,200	467
2016-05-25	474	482	472	475	5,000	475
2016-05-24	491	500	474	474	21,700	474
2016-05-23	483	494	475	491	8,600	491
2016-05-20	486	498	481	486	4,500	486
2016-05-19	485	493	482	489	3,500	489
2016-05-18	484	498	484	490	6,600	490
2016-05-17	482	489	475	482	6,100	482
2016-05-16	464	481	464	479	9,600	479
2016-05-13	480	480	470	470	3,700	470
2016-05-12	473	482	473	481	3,900	481
2016-05-11	487	487	466	470	8,000	470
2016-05-10	476	482	472	479	4,900	479
2016-05-09	468	475	467	472	5,400	472
2016-05-06	475	479	474	476	3,300	476
2016-05-02	472	484	472	474	5,000	474
2016-04-28	466	490	466	477	8,900	477
2016-04-27	479	480	468	468	6,000	468
2016-04-26	473	484	466	480	10,200	480
2016-04-25	470	480	466	473	9,400	473
2016-04-22	487	492	467	470	25,900	470
2016-04-21	481	486	479	484	6,200	484
2016-04-20	472	482	472	473	5,200	473
2016-04-19	475	476	463	472	3,200	472
2016-04-18	470	470	457	467	10,800	467
2016-04-15	473	478	468	472	3,800	472
2016-04-14	481	481	470	480	6,300	480
2016-04-13	475	480	472	473	3,100	473
2016-04-12	465	484	460	470	7,300	470
2016-04-11	465	466	460	463	5,100	463
2016-04-08	467	474	465	471	7,600	471
2016-04-07	462	485	462	473	5,900	473
2016-04-06	481	481	465	468	2,900	468
2016-04-05	474	474	463	465	6,700	465
2016-04-04	471	500	471	473	6,500	473
2016-04-01	502	502	471	471	10,500	471
2016-03-31	499	500	494	494	4,600	494
2016-03-30	516	516	498	498	7,500	498
2016-03-29	528	528	515	517	17,200	517
2016-03-28	529	538	528	536	49,100	536
2016-03-25	531	544	527	533	9,800	533
2016-03-24	544	544	531	531	9,200	531
2016-03-23	548	548	541	544	7,800	544
2016-03-22	539	547	537	544	6,100	544
2016-03-18	535	535	526	532	5,100	532
2016-03-17	531	539	530	536	5,900	536
2016-03-16	529	533	525	526	4,200	526
2016-03-15	525	534	523	524	5,400	524
2016-03-14	524	537	522	524	5,300	524
2016-03-11	513	525	513	518	13,200	518
2016-03-10	538	538	529	533	4,000	533
2016-03-09	513	529	513	514	12,000	514
2016-03-08	540	547	538	538	3,200	538
2016-03-07	540	544	538	541	5,000	541
2016-03-04	521	545	521	537	5,800	537
2016-03-03	517	528	511	527	5,400	527
2016-03-02	508	523	505	518	5,700	518
2016-03-01	504	515	502	507	7,700	507
2016-02-29	508	510	504	504	5,100	504
2016-02-26	503	506	499	503	5,800	503
2016-02-25	503	503	495	502	8,200	502
2016-02-24	498	503	491	495	10,800	495
2016-02-23	508	510	496	498	6,600	498
2016-02-22	499	503	496	502	5,500	502
2016-02-19	499	503	488	491	6,500	491
2016-02-18	509	509	480	490	7,200	490
2016-02-17	488	514	487	498	6,700	498
2016-02-16	480	486	471	474	8,600	474
2016-02-15	462	481	462	480	8,700	480
2016-02-12	451	477	451	470	15,700	470
2016-02-10	531	531	500	505	10,500	505
2016-02-09	520	523	508	509	4,400	509
2016-02-08	521	538	515	535	2,600	535
2016-02-05	532	532	520	525	2,800	525
2016-02-04	537	545	532	532	3,100	532
2016-02-03	545	545	537	537	2,800	537
2016-02-02	543	561	543	546	5,200	546
2016-02-01	533	546	530	543	3,700	543
2016-01-29	511	525	511	523	2,400	523
2016-01-28	514	519	511	511	3,400	511
2016-01-27	519	522	510	519	6,500	519
2016-01-26	514	519	512	519	2,000	519
2016-01-25	534	534	514	520	5,000	520
2016-01-22	505	526	505	524	8,300	524
2016-01-21	509	513	501	501	7,700	501
2016-01-20	516	519	508	512	7,300	512
2016-01-19	514	519	514	516	2,900	516
2016-01-18	523	535	520	520	4,700	520
2016-01-15	541	564	537	537	5,000	537
2016-01-14	551	551	531	532	10,500	532
2016-01-13	550	565	540	551	4,400	551
2016-01-12	554	554	540	540	7,400	540
2016-01-08	556	568	554	554	7,600	554
2016-01-07	565	566	556	556	3,400	556
2016-01-06	560	565	560	560	3,000	560
2016-01-05	573	574	555	555	5,400	555
2016-01-04	572	572	554	572	5,900	572

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7271 (株)安永 の時系列データ [2016年度]

7271 (株)安永の時系列データ [2016年度]