7271 (株)安永の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,674	2,704	2,621	2,641	157,200	2,641
2017-12-28	2,590	2,730	2,546	2,675	334,200	2,675
2017-12-27	2,461	2,606	2,453	2,604	238,800	2,604
2017-12-26	2,513	2,524	2,415	2,417	267,600	2,417
2017-12-25	2,521	2,555	2,507	2,526	129,500	2,526
2017-12-22	2,560	2,569	2,511	2,521	179,700	2,521
2017-12-21	2,588	2,630	2,550	2,567	141,700	2,567
2017-12-20	2,609	2,670	2,606	2,606	98,800	2,606
2017-12-19	2,655	2,697	2,603	2,623	104,300	2,623
2017-12-18	2,668	2,668	2,592	2,640	140,400	2,640
2017-12-15	2,816	2,822	2,624	2,652	212,200	2,652
2017-12-14	2,675	2,845	2,653	2,793	228,700	2,793
2017-12-13	2,650	2,677	2,621	2,670	115,700	2,670
2017-12-12	2,645	2,681	2,615	2,620	49,600	2,620
2017-12-11	2,575	2,665	2,575	2,645	91,300	2,645
2017-12-08	2,609	2,644	2,580	2,585	74,600	2,585
2017-12-07	2,551	2,647	2,551	2,627	89,600	2,627
2017-12-06	2,638	2,638	2,545	2,558	91,400	2,558
2017-12-05	2,600	2,646	2,582	2,609	87,900	2,609
2017-12-04	2,645	2,708	2,613	2,620	107,800	2,620
2017-12-01	2,662	2,715	2,643	2,654	103,100	2,654
2017-11-30	2,750	2,755	2,620	2,662	153,400	2,662
2017-11-29	2,778	2,844	2,742	2,750	151,000	2,750
2017-11-28	2,877	2,888	2,795	2,800	107,400	2,800
2017-11-27	2,868	2,881	2,819	2,859	136,100	2,859
2017-11-24	2,916	2,931	2,833	2,882	106,000	2,882
2017-11-22	2,921	2,975	2,904	2,921	143,500	2,921
2017-11-21	2,851	2,919	2,850	2,917	167,700	2,917
2017-11-20	2,720	2,895	2,720	2,885	208,000	2,885
2017-11-17	2,766	2,800	2,731	2,766	183,600	2,766
2017-11-16	2,644	2,808	2,620	2,749	256,800	2,749
2017-11-15	2,756	2,756	2,578	2,631	287,800	2,631
2017-11-13	2,873	2,900	2,792	2,800	259,800	2,800
2017-11-10	2,900	2,952	2,888	2,923	142,200	2,923
2017-11-09	2,948	3,030	2,896	2,949	347,500	2,949
2017-11-08	2,987	2,987	2,867	2,899	373,900	2,899
2017-11-07	2,992	3,035	2,935	2,987	412,200	2,987
2017-11-06	3,210	3,230	3,080	3,080	319,200	3,080
2017-11-02	3,190	3,275	3,110	3,185	1,156,800	3,185
2017-11-01	3,440	3,600	3,420	3,555	798,900	3,555
2017-10-31	3,400	3,415	3,370	3,405	247,800	3,405
2017-10-30	3,395	3,425	3,340	3,405	197,200	3,405
2017-10-27	3,315	3,435	3,310	3,395	320,600	3,395
2017-10-26	3,270	3,370	3,235	3,285	234,600	3,285
2017-10-25	3,390	3,405	3,220	3,245	391,200	3,245
2017-10-24	3,370	3,410	3,330	3,360	197,200	3,360
2017-10-23	3,460	3,465	3,380	3,405	215,100	3,405
2017-10-20	3,510	3,510	3,385	3,410	326,000	3,410
2017-10-19	3,625	3,625	3,450	3,490	681,900	3,490
2017-10-18	3,360	3,630	3,320	3,580	1,228,700	3,580
2017-10-17	3,335	3,430	3,315	3,360	275,500	3,360
2017-10-16	3,380	3,410	3,315	3,325	248,300	3,325
2017-10-13	3,395	3,465	3,300	3,375	382,100	3,375
2017-10-12	3,500	3,565	3,430	3,465	482,100	3,465
2017-10-11	3,460	3,485	3,340	3,475	497,400	3,475
2017-10-10	3,360	3,505	3,310	3,505	778,700	3,505
2017-10-06	3,255	3,370	3,200	3,240	583,200	3,240
2017-10-05	3,370	3,395	3,200	3,230	485,300	3,230
2017-10-04	3,530	3,575	3,370	3,395	488,100	3,395
2017-10-03	3,450	3,570	3,365	3,490	567,600	3,490
2017-10-02	3,800	3,805	3,410	3,505	1,107,300	3,505
2017-09-29	3,800	3,845	3,630	3,755	1,088,400	3,755
2017-09-28	3,350	3,860	3,350	3,800	3,200,300	3,800
2017-09-27	3,200	3,455	3,150	3,285	1,538,700	3,285
2017-09-26	3,070	3,230	3,005	3,190	582,200	3,190
2017-09-25	3,040	3,140	2,935	3,105	461,400	3,105
2017-09-22	3,070	3,105	2,926	2,989	504,100	2,989
2017-09-21	2,998	3,270	2,996	3,100	874,000	3,100
2017-09-20	3,060	3,090	3,000	3,010	507,500	3,010
2017-09-19	3,240	3,255	3,100	3,135	805,000	3,135
2017-09-15	2,974	3,170	2,965	3,140	1,392,300	3,140
2017-09-14	3,040	3,175	2,818	2,880	2,113,700	2,880
2017-09-13	3,360	3,360	3,090	3,110	2,198,500	3,110
2017-09-12	3,370	3,470	3,210	3,270	6,123,800	3,270
2017-09-11	2,900	3,160	2,856	3,160	4,999,900	3,160
2017-09-08	2,799	2,999	2,634	2,657	12,689,200	2,657
2017-09-07	2,258	2,712	2,258	2,712	8,867,900	2,712
2017-09-06	1,929	2,360	1,902	2,212	4,616,700	2,212
2017-09-05	2,070	2,115	1,959	1,960	606,100	1,960
2017-09-04	2,015	2,062	1,941	2,062	429,700	2,062
2017-09-01	2,040	2,044	1,975	1,983	212,400	1,983
2017-08-31	2,047	2,073	2,011	2,025	365,300	2,025
2017-08-30	2,080	2,094	1,961	1,973	431,600	1,973
2017-08-29	2,030	2,071	2,001	2,051	247,500	2,051
2017-08-28	2,006	2,081	1,957	2,060	558,700	2,060
2017-08-25	1,980	2,014	1,950	1,968	244,600	1,968
2017-08-24	1,905	1,990	1,861	1,960	390,100	1,960
2017-08-23	2,050	2,059	1,905	1,926	663,100	1,926
2017-08-22	1,839	2,075	1,812	2,002	1,834,600	2,002
2017-08-21	1,850	1,850	1,764	1,825	252,100	1,825
2017-08-18	1,750	1,838	1,718	1,812	444,800	1,812
2017-08-17	1,700	1,760	1,683	1,760	253,900	1,760
2017-08-16	1,710	1,729	1,682	1,692	95,700	1,692
2017-08-15	1,651	1,723	1,651	1,714	174,200	1,714
2017-08-14	1,598	1,647	1,575	1,626	120,400	1,626
2017-08-10	1,672	1,688	1,624	1,639	99,100	1,639
2017-08-09	1,689	1,691	1,641	1,686	130,900	1,686
2017-08-08	1,729	1,737	1,674	1,709	141,800	1,709
2017-08-07	1,743	1,760	1,670	1,735	552,200	1,735
2017-08-04	1,540	1,610	1,510	1,585	139,300	1,585
2017-08-03	1,590	1,590	1,530	1,536	105,800	1,536
2017-08-02	1,578	1,628	1,569	1,571	109,100	1,571
2017-08-01	1,617	1,661	1,548	1,562	166,000	1,562
2017-07-31	1,656	1,683	1,624	1,642	103,100	1,642
2017-07-28	1,723	1,755	1,670	1,678	135,900	1,678
2017-07-27	1,672	1,767	1,662	1,721	392,100	1,721
2017-07-26	1,667	1,714	1,652	1,686	226,700	1,686
2017-07-25	1,698	1,730	1,661	1,672	213,300	1,672
2017-07-24	1,732	1,780	1,650	1,729	322,000	1,729
2017-07-21	1,800	1,800	1,716	1,748	1,077,300	1,748
2017-07-20	1,783	1,783	1,689	1,783	2,094,600	1,783
2017-07-19	1,525	1,530	1,464	1,483	202,400	1,483
2017-07-18	1,590	1,725	1,530	1,531	743,900	1,531
2017-07-14	1,335	1,590	1,333	1,529	1,143,700	1,529
2017-07-13	1,423	1,426	1,347	1,353	185,900	1,353
2017-07-12	1,451	1,459	1,386	1,421	316,500	1,421
2017-07-11	1,246	1,536	1,242	1,477	1,251,000	1,477
2017-07-10	1,224	1,245	1,224	1,236	37,100	1,236
2017-07-07	1,215	1,246	1,212	1,224	45,100	1,224
2017-07-06	1,206	1,254	1,203	1,221	51,600	1,221
2017-07-05	1,195	1,226	1,195	1,225	43,600	1,225
2017-07-04	1,250	1,260	1,192	1,195	73,400	1,195
2017-07-03	1,212	1,250	1,212	1,237	75,200	1,237
2017-06-30	1,200	1,209	1,188	1,204	35,000	1,204
2017-06-29	1,190	1,212	1,190	1,211	44,400	1,211
2017-06-28	1,197	1,205	1,183	1,187	36,700	1,187
2017-06-27	1,185	1,210	1,182	1,206	55,500	1,206
2017-06-26	1,171	1,189	1,171	1,178	30,300	1,178
2017-06-23	1,180	1,210	1,168	1,171	94,500	1,171
2017-06-22	1,125	1,205	1,125	1,186	137,300	1,186
2017-06-21	1,144	1,144	1,124	1,126	50,400	1,126
2017-06-20	1,136	1,144	1,128	1,132	75,400	1,132
2017-06-19	1,129	1,163	1,126	1,126	94,700	1,126
2017-06-16	1,130	1,155	1,124	1,125	104,200	1,125
2017-06-15	1,159	1,163	1,146	1,146	89,100	1,146
2017-06-14	1,187	1,191	1,170	1,170	66,200	1,170
2017-06-13	1,200	1,223	1,180	1,183	110,500	1,183
2017-06-12	1,200	1,210	1,192	1,203	50,800	1,203
2017-06-09	1,202	1,209	1,196	1,204	46,400	1,204
2017-06-08	1,200	1,226	1,200	1,208	60,700	1,208
2017-06-07	1,219	1,227	1,153	1,202	140,900	1,202
2017-06-06	1,234	1,252	1,226	1,226	87,400	1,226
2017-06-05	1,251	1,268	1,244	1,244	113,000	1,244
2017-06-02	1,274	1,282	1,272	1,275	50,500	1,275
2017-06-01	1,282	1,285	1,271	1,274	43,100	1,274
2017-05-31	1,277	1,285	1,268	1,277	49,500	1,277
2017-05-30	1,269	1,277	1,260	1,276	46,900	1,276
2017-05-29	1,268	1,280	1,265	1,270	27,800	1,270
2017-05-26	1,284	1,287	1,268	1,268	41,500	1,268
2017-05-25	1,295	1,308	1,275	1,285	39,200	1,285
2017-05-24	1,272	1,290	1,272	1,290	41,600	1,290
2017-05-23	1,278	1,288	1,274	1,276	45,400	1,276
2017-05-22	1,300	1,300	1,278	1,285	37,200	1,285
2017-05-19	1,285	1,305	1,282	1,286	52,900	1,286
2017-05-18	1,294	1,312	1,286	1,291	68,000	1,291
2017-05-17	1,374	1,374	1,314	1,329	43,900	1,329
2017-05-16	1,300	1,364	1,300	1,348	73,000	1,348
2017-05-15	1,230	1,314	1,230	1,300	198,600	1,300
2017-05-12	1,410	1,417	1,390	1,394	44,500	1,394
2017-05-11	1,372	1,489	1,363	1,380	132,300	1,380
2017-05-10	1,392	1,404	1,382	1,382	45,900	1,382
2017-05-09	1,403	1,411	1,391	1,393	67,300	1,393
2017-05-08	1,420	1,437	1,402	1,412	61,900	1,412
2017-05-02	1,383	1,417	1,383	1,412	37,900	1,412
2017-05-01	1,380	1,398	1,380	1,386	31,900	1,386
2017-04-28	1,429	1,447	1,386	1,398	71,000	1,398
2017-04-27	1,450	1,451	1,410	1,410	181,200	1,410
2017-04-26	1,500	1,506	1,446	1,469	168,800	1,469
2017-04-25	1,310	1,566	1,310	1,434	453,700	1,434
2017-04-24	1,341	1,357	1,313	1,323	73,500	1,323
2017-04-21	1,340	1,358	1,339	1,344	48,900	1,344
2017-04-20	1,333	1,361	1,331	1,331	44,000	1,331
2017-04-19	1,330	1,356	1,330	1,332	52,500	1,332
2017-04-18	1,348	1,372	1,334	1,350	55,800	1,350
2017-04-17	1,343	1,375	1,322	1,340	73,500	1,340
2017-04-14	1,329	1,344	1,307	1,308	83,900	1,308
2017-04-13	1,335	1,351	1,287	1,329	107,800	1,329
2017-04-12	1,390	1,390	1,301	1,335	131,700	1,335
2017-04-11	1,418	1,425	1,387	1,397	80,700	1,397
2017-04-10	1,424	1,477	1,424	1,439	74,600	1,439
2017-04-07	1,404	1,453	1,396	1,432	117,100	1,432
2017-04-06	1,457	1,460	1,383	1,414	107,800	1,414
2017-04-05	1,501	1,526	1,462	1,464	97,300	1,464
2017-04-04	1,555	1,565	1,447	1,489	198,700	1,489
2017-04-03	1,618	1,630	1,567	1,567	128,200	1,567
2017-03-31	1,636	1,652	1,620	1,621	51,000	1,621
2017-03-30	1,669	1,675	1,632	1,633	39,200	1,633
2017-03-29	1,660	1,697	1,660	1,671	58,600	1,671
2017-03-28	1,679	1,719	1,670	1,682	76,600	1,682
2017-03-27	1,685	1,706	1,658	1,695	126,600	1,695
2017-03-24	1,658	1,689	1,651	1,681	73,500	1,681
2017-03-23	1,622	1,658	1,612	1,656	55,100	1,656
2017-03-22	1,616	1,652	1,615	1,617	62,900	1,617
2017-03-21	1,650	1,669	1,625	1,667	56,800	1,667
2017-03-17	1,650	1,654	1,629	1,654	39,900	1,654
2017-03-16	1,614	1,662	1,614	1,662	54,000	1,662
2017-03-15	1,650	1,658	1,609	1,614	102,900	1,614
2017-03-14	1,668	1,672	1,656	1,657	44,800	1,657
2017-03-13	1,700	1,700	1,665	1,671	38,200	1,671
2017-03-10	1,707	1,707	1,668	1,683	67,700	1,683
2017-03-09	1,659	1,716	1,659	1,707	104,700	1,707
2017-03-08	1,637	1,713	1,635	1,660	133,100	1,660
2017-03-07	1,665	1,665	1,639	1,643	60,400	1,643
2017-03-06	1,663	1,675	1,643	1,658	68,500	1,658
2017-03-03	1,650	1,703	1,650	1,667	87,700	1,667
2017-03-02	1,667	1,678	1,647	1,650	79,800	1,650
2017-03-01	1,659	1,665	1,640	1,648	97,500	1,648
2017-02-28	1,681	1,693	1,655	1,659	100,500	1,659
2017-02-27	1,710	1,717	1,672	1,681	106,200	1,681
2017-02-24	1,761	1,796	1,725	1,725	123,300	1,725
2017-02-23	1,682	1,798	1,664	1,760	272,600	1,760
2017-02-22	1,700	1,707	1,681	1,685	67,100	1,685
2017-02-21	1,658	1,694	1,651	1,679	65,100	1,679
2017-02-20	1,652	1,666	1,651	1,658	47,900	1,658
2017-02-17	1,660	1,702	1,655	1,668	78,800	1,668
2017-02-16	1,691	1,698	1,640	1,663	144,200	1,663
2017-02-15	1,683	1,739	1,675	1,700	247,500	1,700
2017-02-14	1,780	1,815	1,761	1,803	323,500	1,803
2017-02-13	1,708	1,780	1,673	1,763	326,000	1,763
2017-02-10	1,650	1,672	1,630	1,646	106,000	1,646
2017-02-09	1,639	1,660	1,625	1,627	80,100	1,627
2017-02-08	1,640	1,656	1,612	1,642	81,700	1,642
2017-02-07	1,604	1,705	1,590	1,650	270,900	1,650
2017-02-06	1,605	1,645	1,601	1,604	76,000	1,604
2017-02-03	1,609	1,624	1,599	1,616	74,700	1,616
2017-02-02	1,630	1,673	1,599	1,609	187,100	1,609
2017-02-01	1,583	1,621	1,572	1,618	132,300	1,618
2017-01-31	1,619	1,630	1,600	1,610	103,500	1,610
2017-01-30	1,650	1,651	1,623	1,638	91,800	1,638
2017-01-27	1,676	1,691	1,631	1,652	257,100	1,652
2017-01-26	1,761	1,797	1,711	1,716	385,200	1,716
2017-01-25	1,886	1,898	1,751	1,801	1,566,200	1,801
2017-01-24	1,540	1,557	1,523	1,526	144,400	1,526
2017-01-23	1,599	1,615	1,561	1,579	137,800	1,579
2017-01-20	1,570	1,677	1,537	1,638	428,600	1,638
2017-01-19	1,630	1,638	1,557	1,566	235,200	1,566
2017-01-18	1,665	1,678	1,593	1,629	207,400	1,629
2017-01-17	1,704	1,706	1,650	1,655	200,200	1,655
2017-01-16	1,757	1,765	1,703	1,720	210,900	1,720
2017-01-13	1,832	1,844	1,785	1,792	226,400	1,792
2017-01-12	1,840	1,917	1,792	1,852	562,700	1,852
2017-01-11	1,855	1,855	1,770	1,790	370,800	1,790
2017-01-10	1,911	1,919	1,824	1,866	431,200	1,866
2017-01-06	2,010	2,019	1,981	1,986	266,000	1,986
2017-01-05	2,065	2,069	2,015	2,035	243,100	2,035
2017-01-04	2,120	2,189	2,060	2,072	600,400	2,072

分割・併合履歴：なし

7271 (株)安永 の時系列データ [2017年度]

7271 (株)安永の時系列データ [2017年度]