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
2016-12-302,0652,1002,0232,068249,1002,068
2016-12-292,1072,1202,0452,080229,6002,080
2016-12-282,0502,1582,0412,135325,9002,135
2016-12-272,0752,1072,0302,070206,1002,070
2016-12-262,1672,1672,0002,070277,3002,070
2016-12-222,1502,1762,0812,118353,5002,118
2016-12-212,0502,2382,0222,065926,4002,065
2016-12-202,0372,0702,0002,053515,9002,053
2016-12-192,2202,2972,0912,110753,6002,110
2016-12-162,4452,4452,2142,3101,250,9002,310
2016-12-152,3942,6392,2122,2834,559,8002,283
2016-12-141,8342,1941,8152,1943,058,7002,194
2016-12-131,8751,9201,7521,794754,4001,794
2016-12-121,8482,0251,8251,9082,511,6001,908
2016-12-092,1442,1921,6931,8082,922,8001,808
2016-12-082,1452,3352,1162,1933,880,7002,193
2016-12-072,5452,5672,1952,1953,165,7002,195
2016-12-062,8003,0552,6812,6954,303,8002,695
2016-12-053,6603,7502,6752,9359,935,7002,935
2016-12-022,8003,1002,8003,1003,834,9003,100
2016-12-012,4502,6002,2622,6005,564,2002,600
2016-11-301,8972,1751,8292,1007,791,0002,100
2016-11-291,5471,7771,5471,7772,451,9001,777
2016-11-281,1771,1771,1771,17798,6001,177
2016-11-2587787787787755,100877
2016-11-2472772772772758,400727
2016-11-2262762762762722,100627
2016-11-215185275185273,700527
2016-11-185305305275278,800527
2016-11-175185295185272,200527
2016-11-165285305235287,400528
2016-11-155305325165187,600518
2016-11-1452152750352110,900521
2016-11-1152852851151910,700519
2016-11-105105225095128,400512
2016-11-095265265015016,000501
2016-11-0852553251252612,400526
2016-11-0751152251152012,800520
2016-11-045095125065095,000509
2016-11-025155155105145,000514
2016-11-015115165105156,100515
2016-10-315105125035078,100507
2016-10-2850651249950741,500507
2016-10-2752353050050822,300508
2016-10-2652553052352810,400528
2016-10-2553053752352516,200525
2016-10-2453853852352915,500529
2016-10-21539545522533121,700533
2016-10-20546546527546132,600546
2016-10-194654694634667,700466
2016-10-174654724644697,700469
2016-10-134724784724748,900474
2016-10-124864864704718,900471
2016-10-114864894834887,900488
2016-10-074834864824867,500486
2016-10-064844854794794,200479
2016-10-054854854754838,300483
2016-10-0447048047048012,600480
2016-10-0346346846146510,700465
2016-09-304624644604614,400461
2016-09-294664674624626,800462
2016-09-284664664584665,400466
2016-09-2747147246047212,000472
2016-09-264654684614632,700463
2016-09-2346146545746514,000465
2016-09-214584634554628,900462
2016-09-204574594564577,600457
2016-09-164544594544576,200457
2016-09-154634634564609,500460
2016-09-144594594584582,400458
2016-09-134624624584594,100459
2016-09-124584614554585,700458
2016-09-0946146346146211,900462
2016-09-084694724624636,500463
2016-09-0747247246046511,300465
2016-09-064734744704705,700470
2016-09-054754754734731,000473
2016-09-024724724644712,800471
2016-09-014664694544642,900464
2016-08-314634704634662,900466
2016-08-304704704624683,900468
2016-08-294674764674741,200474
2016-08-264674764634674,100467
2016-08-25473475473473700473
2016-08-24474477473473900473
2016-08-234784784704744,900474
2016-08-224664724664721,500472
2016-08-194634694634661,300466
2016-08-184734734654655,000465
2016-08-174754774634654,200465
2016-08-164754754674684,800468
2016-08-154644754634673,000467
2016-08-124794794644734,900473
2016-08-104784784694712,800471
2016-08-094744754694741,700474
2016-08-084614804614784,800478
2016-08-054724724644653,100465
2016-08-044604684604682,100468
2016-08-034684684654652,600465
2016-08-024704704684681,700468
2016-08-014874874724742,100474
2016-07-294714874714874,100487
2016-07-284814824704823,700482
2016-07-274724804714762,900476
2016-07-264854854704725,500472
2016-07-254854884824842,900484
2016-07-224874884814822,400482
2016-07-214854874834871,900487
2016-07-204884884794851,400485
2016-07-194824884764835,500483
2016-07-154874874774824,000482
2016-07-144944954874885,400488
2016-07-134904914804886,800488
2016-07-124804844794815,600481
2016-07-114784794664707,400470
2016-07-084774784674707,900470
2016-07-074674774674741,800474
2016-07-064674734664713,900471
2016-07-054704724664723,000472
2016-07-044724744684743,100474
2016-07-014774774684725,400472
2016-06-304764764694706,000470
2016-06-294764764624685,200468
2016-06-2846747245946214,300462
2016-06-274594624574597,300459
2016-06-2447247244945010,500450
2016-06-234724724654722,900472
2016-06-224764764674693,600469
2016-06-214654714654702,500470
2016-06-204644674644651,700465
2016-06-174514724514626,000462
2016-06-164634634544544,600454
2016-06-154574624574582,600458
2016-06-144604654554575,700457
2016-06-134644644574604,800460
2016-06-1046846846146213,500462
2016-06-094684734654662,300466
2016-06-084634694614644,500464
2016-06-074644704644702,700470
2016-06-064584744584643,600464
2016-06-034564614554585,100458
2016-06-0246546745045524,800455
2016-06-014654734634676,700467
2016-05-314684734634707,800470
2016-05-304704734634683,200468
2016-05-274674734664662,700466
2016-05-2647747746146712,200467
2016-05-254744824724755,000475
2016-05-2449150047447421,700474
2016-05-234834944754918,600491
2016-05-204864984814864,500486
2016-05-194854934824893,500489
2016-05-184844984844906,600490
2016-05-174824894754826,100482
2016-05-164644814644799,600479
2016-05-134804804704703,700470
2016-05-124734824734813,900481
2016-05-114874874664708,000470
2016-05-104764824724794,900479
2016-05-094684754674725,400472
2016-05-064754794744763,300476
2016-05-024724844724745,000474
2016-04-284664904664778,900477
2016-04-274794804684686,000468
2016-04-2647348446648010,200480
2016-04-254704804664739,400473
2016-04-2248749246747025,900470
2016-04-214814864794846,200484
2016-04-204724824724735,200473
2016-04-194754764634723,200472
2016-04-1847047045746710,800467
2016-04-154734784684723,800472
2016-04-144814814704806,300480
2016-04-134754804724733,100473
2016-04-124654844604707,300470
2016-04-114654664604635,100463
2016-04-084674744654717,600471
2016-04-074624854624735,900473
2016-04-064814814654682,900468
2016-04-054744744634656,700465
2016-04-044715004714736,500473
2016-04-0150250247147110,500471
2016-03-314995004944944,600494
2016-03-305165164984987,500498
2016-03-2952852851551717,200517
2016-03-2852953852853649,100536
2016-03-255315445275339,800533
2016-03-245445445315319,200531
2016-03-235485485415447,800544
2016-03-225395475375446,100544
2016-03-185355355265325,100532
2016-03-175315395305365,900536
2016-03-165295335255264,200526
2016-03-155255345235245,400524
2016-03-145245375225245,300524
2016-03-1151352551351813,200518
2016-03-105385385295334,000533
2016-03-0951352951351412,000514
2016-03-085405475385383,200538
2016-03-075405445385415,000541
2016-03-045215455215375,800537
2016-03-035175285115275,400527
2016-03-025085235055185,700518
2016-03-015045155025077,700507
2016-02-295085105045045,100504
2016-02-265035064995035,800503
2016-02-255035034955028,200502
2016-02-2449850349149510,800495
2016-02-235085104964986,600498
2016-02-224995034965025,500502
2016-02-194995034884916,500491
2016-02-185095094804907,200490
2016-02-174885144874986,700498
2016-02-164804864714748,600474
2016-02-154624814624808,700480
2016-02-1245147745147015,700470
2016-02-1053153150050510,500505
2016-02-095205235085094,400509
2016-02-085215385155352,600535
2016-02-055325325205252,800525
2016-02-045375455325323,100532
2016-02-035455455375372,800537
2016-02-025435615435465,200546
2016-02-015335465305433,700543
2016-01-295115255115232,400523
2016-01-285145195115113,400511
2016-01-275195225105196,500519
2016-01-265145195125192,000519
2016-01-255345345145205,000520
2016-01-225055265055248,300524
2016-01-215095135015017,700501
2016-01-205165195085127,300512
2016-01-195145195145162,900516
2016-01-185235355205204,700520
2016-01-155415645375375,000537
2016-01-1455155153153210,500532
2016-01-135505655405514,400551
2016-01-125545545405407,400540
2016-01-085565685545547,600554
2016-01-075655665565563,400556
2016-01-065605655605603,000560
2016-01-055735745555555,400555
2016-01-045725725545725,900572

分割・併合履歴 : なし