7271 (株)安永の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,313	1,341	1,300	1,321	32,600	1,321
2018-12-27	1,383	1,383	1,309	1,343	39,800	1,343
2018-12-26	1,239	1,286	1,200	1,233	62,400	1,233
2018-12-25	1,198	1,215	1,128	1,149	91,800	1,149
2018-12-21	1,395	1,395	1,268	1,320	58,900	1,320
2018-12-20	1,495	1,495	1,390	1,396	43,600	1,396
2018-12-19	1,501	1,548	1,494	1,496	29,000	1,496
2018-12-18	1,523	1,544	1,503	1,511	29,200	1,511
2018-12-17	1,621	1,621	1,560	1,569	31,600	1,569
2018-12-14	1,673	1,686	1,621	1,621	30,300	1,621
2018-12-13	1,630	1,688	1,630	1,655	31,100	1,655
2018-12-12	1,617	1,650	1,616	1,639	19,500	1,639
2018-12-11	1,672	1,697	1,600	1,611	32,700	1,611
2018-12-10	1,722	1,722	1,669	1,672	21,900	1,672
2018-12-07	1,804	1,804	1,750	1,762	17,300	1,762
2018-12-06	1,870	1,870	1,779	1,804	23,900	1,804
2018-12-05	1,840	1,913	1,832	1,856	14,500	1,856
2018-12-04	1,979	1,980	1,880	1,880	23,800	1,880
2018-12-03	1,914	1,967	1,903	1,966	46,600	1,966
2018-11-30	1,900	1,925	1,881	1,914	25,900	1,914
2018-11-29	1,875	1,909	1,872	1,909	25,000	1,909
2018-11-28	1,869	1,877	1,828	1,875	17,900	1,875
2018-11-27	1,797	1,860	1,797	1,846	26,300	1,846
2018-11-26	1,778	1,806	1,761	1,795	11,100	1,795
2018-11-22	1,771	1,810	1,755	1,772	14,100	1,772
2018-11-21	1,670	1,788	1,670	1,771	27,600	1,771
2018-11-20	1,689	1,732	1,670	1,710	15,300	1,710
2018-11-19	1,670	1,742	1,670	1,719	21,600	1,719
2018-11-16	1,713	1,732	1,662	1,670	36,400	1,670
2018-11-15	1,755	1,778	1,737	1,743	16,700	1,743
2018-11-14	1,824	1,840	1,776	1,776	16,700	1,776
2018-11-13	1,819	1,849	1,809	1,836	13,500	1,836
2018-11-12	1,827	1,869	1,827	1,864	20,500	1,864
2018-11-09	1,843	1,871	1,843	1,849	17,500	1,849
2018-11-08	1,880	1,902	1,858	1,872	15,100	1,872
2018-11-07	1,852	1,911	1,833	1,854	37,100	1,854
2018-11-06	1,878	1,892	1,816	1,820	14,500	1,820
2018-11-05	1,860	1,915	1,854	1,873	16,500	1,873
2018-11-02	1,893	1,950	1,863	1,882	48,200	1,882
2018-11-01	1,701	2,017	1,693	1,872	117,800	1,872
2018-10-31	1,693	1,741	1,693	1,741	21,100	1,741
2018-10-30	1,605	1,701	1,605	1,691	42,800	1,691
2018-10-29	1,665	1,706	1,630	1,638	29,900	1,638
2018-10-26	1,795	1,842	1,669	1,705	39,400	1,705
2018-10-25	1,802	1,812	1,788	1,793	47,900	1,793
2018-10-24	1,857	1,872	1,826	1,867	25,700	1,867
2018-10-23	1,850	1,854	1,826	1,829	23,200	1,829
2018-10-22	1,841	1,883	1,841	1,866	18,600	1,866
2018-10-19	1,843	1,863	1,840	1,854	16,100	1,854
2018-10-18	1,896	1,902	1,863	1,873	28,600	1,873
2018-10-17	1,843	1,908	1,842	1,900	30,600	1,900
2018-10-16	1,824	1,844	1,808	1,842	18,500	1,842
2018-10-15	1,852	1,854	1,828	1,838	21,800	1,838
2018-10-12	1,811	1,849	1,808	1,846	25,000	1,846
2018-10-11	1,800	1,854	1,800	1,848	45,400	1,848
2018-10-10	1,931	1,935	1,912	1,912	14,000	1,912
2018-10-09	1,935	1,949	1,917	1,929	17,500	1,929
2018-10-05	1,986	2,010	1,958	1,958	38,600	1,958
2018-10-04	1,986	2,027	1,986	2,016	24,500	2,016
2018-10-03	2,020	2,020	1,990	1,993	23,500	1,993
2018-10-02	2,054	2,066	2,021	2,021	14,400	2,021
2018-10-01	2,050	2,066	2,048	2,048	18,500	2,048
2018-09-28	2,017	2,087	2,017	2,048	23,300	2,048
2018-09-27	2,117	2,118	2,009	2,015	31,300	2,015
2018-09-26	2,051	2,112	2,041	2,095	37,800	2,095
2018-09-25	2,000	2,070	1,994	2,070	43,600	2,070
2018-09-21	2,004	2,033	1,993	2,015	51,100	2,015
2018-09-20	2,018	2,038	1,985	2,003	39,300	2,003
2018-09-19	1,999	2,015	1,968	1,991	35,700	1,991
2018-09-18	1,924	1,992	1,919	1,959	38,500	1,959
2018-09-14	1,967	1,967	1,931	1,935	30,500	1,935
2018-09-13	1,922	1,970	1,922	1,939	17,200	1,939
2018-09-12	1,928	1,937	1,904	1,935	23,500	1,935
2018-09-11	1,931	1,941	1,921	1,928	14,600	1,928
2018-09-10	1,905	1,953	1,903	1,946	12,200	1,946
2018-09-07	1,912	1,931	1,900	1,905	27,100	1,905
2018-09-06	1,923	1,934	1,908	1,917	23,300	1,917
2018-09-05	1,920	1,946	1,918	1,923	13,700	1,923
2018-09-04	1,922	1,977	1,905	1,928	26,700	1,928
2018-09-03	1,966	1,966	1,918	1,922	22,300	1,922
2018-08-31	1,983	2,007	1,964	1,974	19,600	1,974
2018-08-30	2,033	2,033	1,977	1,987	26,500	1,987
2018-08-29	1,935	1,996	1,921	1,989	28,400	1,989
2018-08-28	1,987	2,014	1,920	1,924	32,600	1,924
2018-08-27	2,029	2,030	1,985	1,987	15,500	1,987
2018-08-24	1,980	2,038	1,964	1,999	53,700	1,999
2018-08-23	1,919	1,970	1,897	1,965	33,500	1,965
2018-08-22	1,845	1,915	1,845	1,901	25,500	1,901
2018-08-21	1,863	1,874	1,856	1,856	17,100	1,856
2018-08-20	1,885	1,897	1,850	1,855	23,200	1,855
2018-08-17	1,885	1,910	1,881	1,895	15,800	1,895
2018-08-16	1,886	1,900	1,867	1,893	23,700	1,893
2018-08-15	1,904	1,919	1,892	1,906	26,000	1,906
2018-08-14	1,900	1,910	1,893	1,900	17,200	1,900
2018-08-13	1,903	1,909	1,885	1,900	48,000	1,900
2018-08-10	1,865	1,911	1,865	1,904	55,300	1,904
2018-08-09	1,839	1,889	1,838	1,865	39,200	1,865
2018-08-08	1,832	1,891	1,830	1,833	129,800	1,833
2018-08-07	1,926	1,990	1,926	1,982	43,800	1,982
2018-08-06	1,901	1,976	1,901	1,937	35,300	1,937
2018-08-03	1,973	1,983	1,900	1,901	47,500	1,901
2018-08-02	2,000	2,040	1,970	1,973	54,100	1,973
2018-08-01	1,982	2,016	1,930	1,973	54,600	1,973
2018-07-31	2,070	2,070	1,982	1,982	78,400	1,982
2018-07-30	1,994	2,088	1,990	2,065	78,100	2,065
2018-07-27	2,012	2,036	1,981	1,994	68,800	1,994
2018-07-26	2,130	2,145	2,002	2,026	153,200	2,026
2018-07-25	1,885	2,100	1,855	2,084	312,900	2,084
2018-07-24	1,803	1,866	1,803	1,859	42,100	1,859
2018-07-23	1,836	1,836	1,790	1,798	33,200	1,798
2018-07-20	1,771	1,860	1,771	1,846	80,800	1,846
2018-07-19	1,806	1,813	1,767	1,775	70,500	1,775
2018-07-18	1,649	2,044	1,649	1,791	323,800	1,791
2018-07-17	1,630	1,650	1,612	1,644	25,200	1,644
2018-07-13	1,651	1,673	1,629	1,638	20,000	1,638
2018-07-12	1,649	1,694	1,642	1,647	33,300	1,647
2018-07-11	1,665	1,668	1,626	1,663	41,800	1,663
2018-07-10	1,675	1,707	1,675	1,678	36,000	1,678
2018-07-09	1,671	1,688	1,651	1,677	28,900	1,677
2018-07-06	1,602	1,677	1,602	1,670	44,900	1,670
2018-07-05	1,660	1,672	1,600	1,602	50,500	1,602
2018-07-04	1,700	1,709	1,661	1,662	46,800	1,662
2018-07-03	1,784	1,801	1,715	1,723	30,100	1,723
2018-07-02	1,805	1,861	1,786	1,786	32,600	1,786
2018-06-29	1,793	1,821	1,784	1,810	20,300	1,810
2018-06-28	1,821	1,828	1,791	1,808	32,100	1,808
2018-06-27	1,867	1,884	1,835	1,835	39,400	1,835
2018-06-26	1,874	1,896	1,850	1,891	45,600	1,891
2018-06-25	2,001	2,011	1,951	1,954	33,900	1,954
2018-06-22	1,992	2,022	1,989	1,994	22,600	1,994
2018-06-21	2,009	2,049	2,007	2,030	16,400	2,030
2018-06-20	2,002	2,018	1,962	2,015	34,300	2,015
2018-06-19	2,010	2,031	2,003	2,004	24,900	2,004
2018-06-18	2,069	2,069	2,033	2,039	12,800	2,039
2018-06-15	2,150	2,150	2,060	2,079	24,500	2,079
2018-06-14	2,075	2,075	2,050	2,051	17,300	2,051
2018-06-13	2,082	2,097	2,080	2,082	18,400	2,082
2018-06-12	2,110	2,110	2,083	2,090	13,600	2,090
2018-06-11	2,117	2,119	2,081	2,082	18,700	2,082
2018-06-08	2,100	2,108	2,090	2,095	27,000	2,095
2018-06-07	2,069	2,110	2,069	2,108	28,200	2,108
2018-06-06	2,082	2,082	2,042	2,059	19,000	2,059
2018-06-05	2,083	2,085	2,053	2,082	22,100	2,082
2018-06-04	2,068	2,103	2,053	2,094	27,500	2,094
2018-06-01	2,013	2,053	2,002	2,048	32,000	2,048
2018-05-31	2,067	2,067	2,006	2,009	31,300	2,009
2018-05-30	2,000	2,027	1,989	2,005	52,500	2,005
2018-05-29	2,088	2,088	2,002	2,017	75,800	2,017
2018-05-28	2,115	2,130	2,091	2,092	52,100	2,092
2018-05-25	2,130	2,148	2,104	2,109	60,000	2,109
2018-05-24	2,200	2,202	2,163	2,163	64,600	2,163
2018-05-23	2,202	2,220	2,193	2,203	40,400	2,203
2018-05-22	2,204	2,228	2,200	2,210	33,400	2,210
2018-05-21	2,218	2,233	2,197	2,202	75,900	2,202
2018-05-18	2,241	2,247	2,201	2,216	58,100	2,216
2018-05-17	2,236	2,243	2,209	2,235	41,000	2,235
2018-05-16	2,231	2,242	2,204	2,209	70,500	2,209
2018-05-15	2,272	2,283	2,229	2,233	95,200	2,233
2018-05-14	2,232	2,282	2,180	2,267	248,200	2,267
2018-05-11	2,376	2,490	2,376	2,479	167,000	2,479
2018-05-10	2,345	2,405	2,345	2,372	62,000	2,372
2018-05-09	2,316	2,368	2,316	2,338	52,000	2,338
2018-05-08	2,305	2,373	2,290	2,344	65,000	2,344
2018-05-07	2,353	2,353	2,304	2,313	40,900	2,313
2018-05-02	2,303	2,361	2,303	2,349	58,200	2,349
2018-05-01	2,351	2,351	2,304	2,307	56,900	2,307
2018-04-27	2,443	2,443	2,326	2,353	108,500	2,353
2018-04-26	2,405	2,453	2,394	2,421	117,300	2,421
2018-04-25	2,374	2,381	2,353	2,376	50,500	2,376
2018-04-24	2,380	2,426	2,362	2,394	89,300	2,394
2018-04-23	2,383	2,413	2,351	2,367	84,000	2,367
2018-04-20	2,440	2,454	2,355	2,383	164,000	2,383
2018-04-19	2,500	2,620	2,452	2,462	735,200	2,462
2018-04-18	2,180	2,227	2,172	2,205	41,800	2,205
2018-04-17	2,211	2,228	2,173	2,187	38,000	2,187
2018-04-16	2,200	2,245	2,197	2,220	30,900	2,220
2018-04-13	2,227	2,252	2,200	2,202	46,800	2,202
2018-04-12	2,223	2,243	2,193	2,202	28,900	2,202
2018-04-11	2,295	2,305	2,228	2,230	34,700	2,230
2018-04-10	2,201	2,298	2,193	2,285	44,500	2,285
2018-04-09	2,250	2,255	2,199	2,215	40,700	2,215
2018-04-06	2,285	2,308	2,255	2,256	26,900	2,256
2018-04-05	2,270	2,293	2,255	2,275	22,300	2,275
2018-04-04	2,277	2,309	2,267	2,281	24,600	2,281
2018-04-03	2,300	2,300	2,260	2,276	24,600	2,276
2018-03-30	2,297	2,362	2,295	2,347	41,900	2,347
2018-03-29	2,241	2,289	2,238	2,275	36,800	2,275
2018-03-28	2,164	2,240	2,164	2,237	24,800	2,237
2018-03-27	2,200	2,250	2,181	2,233	67,100	2,233
2018-03-26	2,149	2,165	2,090	2,159	78,000	2,159
2018-03-23	2,212	2,251	2,193	2,199	70,000	2,199
2018-03-22	2,291	2,320	2,256	2,312	52,800	2,312
2018-03-20	2,261	2,311	2,258	2,291	32,900	2,291
2018-03-19	2,325	2,325	2,273	2,292	54,300	2,292
2018-03-16	2,335	2,335	2,311	2,324	30,100	2,324
2018-03-15	2,342	2,351	2,315	2,329	37,800	2,329
2018-03-14	2,370	2,378	2,335	2,342	36,700	2,342
2018-03-13	2,334	2,377	2,329	2,370	57,600	2,370
2018-03-12	2,370	2,429	2,330	2,377	65,500	2,377
2018-03-09	2,388	2,390	2,310	2,336	61,900	2,336
2018-03-08	2,336	2,378	2,315	2,328	40,100	2,328
2018-03-07	2,390	2,399	2,325	2,331	47,700	2,331
2018-03-06	2,350	2,448	2,350	2,385	56,900	2,385
2018-03-05	2,401	2,405	2,310	2,317	93,000	2,317
2018-03-02	2,442	2,477	2,430	2,443	56,700	2,443
2018-03-01	2,566	2,610	2,524	2,528	61,700	2,528
2018-02-28	2,560	2,650	2,560	2,608	90,500	2,608
2018-02-27	2,555	2,627	2,555	2,595	108,200	2,595
2018-02-26	2,480	2,569	2,480	2,538	106,400	2,538
2018-02-23	2,454	2,489	2,430	2,470	51,100	2,470
2018-02-22	2,502	2,529	2,464	2,473	68,900	2,473
2018-02-21	2,537	2,578	2,507	2,528	64,300	2,528
2018-02-20	2,530	2,553	2,506	2,541	65,600	2,541
2018-02-19	2,481	2,552	2,465	2,549	79,800	2,549
2018-02-16	2,505	2,592	2,477	2,480	111,800	2,480
2018-02-15	2,303	2,545	2,290	2,511	188,900	2,511
2018-02-14	2,305	2,386	2,258	2,323	117,300	2,323
2018-02-13	2,447	2,472	2,334	2,338	122,000	2,338
2018-02-09	2,352	2,426	2,340	2,416	118,700	2,416
2018-02-08	2,450	2,547	2,450	2,499	103,200	2,499
2018-02-07	2,600	2,635	2,455	2,455	110,500	2,455
2018-02-06	2,439	2,518	2,323	2,477	239,300	2,477
2018-02-05	2,727	2,773	2,663	2,689	131,700	2,689
2018-02-02	2,793	2,818	2,744	2,803	71,900	2,803
2018-02-01	2,787	2,803	2,763	2,797	82,800	2,797
2018-01-31	2,739	2,823	2,739	2,757	89,200	2,757
2018-01-30	2,860	2,870	2,768	2,800	110,300	2,800
2018-01-29	2,882	2,891	2,854	2,859	56,000	2,859
2018-01-26	2,919	2,939	2,876	2,879	113,800	2,879
2018-01-25	2,872	2,946	2,850	2,928	175,500	2,928
2018-01-24	2,850	2,932	2,837	2,872	178,800	2,872
2018-01-23	2,851	2,883	2,803	2,843	180,700	2,843
2018-01-22	2,814	2,840	2,740	2,833	164,500	2,833
2018-01-19	2,786	2,815	2,731	2,778	170,700	2,778
2018-01-18	2,842	2,868	2,785	2,796	136,800	2,796
2018-01-17	2,862	2,888	2,827	2,835	127,700	2,835
2018-01-16	2,888	2,924	2,864	2,887	138,800	2,887
2018-01-15	3,025	3,045	2,893	2,910	162,100	2,910
2018-01-12	3,050	3,075	2,966	2,993	203,600	2,993
2018-01-11	3,035	3,085	2,933	3,050	421,000	3,050
2018-01-10	2,915	3,025	2,877	3,025	520,500	3,025
2018-01-09	2,852	2,879	2,805	2,876	270,000	2,876
2018-01-05	2,660	2,812	2,660	2,812	389,100	2,812
2018-01-04	2,675	2,688	2,620	2,653	132,500	2,653

分割・併合履歴：なし

7271 (株)安永 の時系列データ [2018年度]

7271 (株)安永の時系列データ [2018年度]