1. HOME >
  2. 株価時系列 >
  3. 7271 >
  4. 2019年

7271 (株)安永 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2281,2281,2101,21827,9001,218
2019-12-271,2181,2511,2151,23535,2001,235
2019-12-261,2141,2231,2141,22133,1001,221
2019-12-251,2301,2351,2161,22133,2001,221
2019-12-241,2551,2551,2201,23539,9001,235
2019-12-231,2821,2821,2501,25019,5001,250
2019-12-201,2811,2851,2681,27615,8001,276
2019-12-191,2921,2991,2811,28412,7001,284
2019-12-181,2841,2941,2821,29221,9001,292
2019-12-171,3121,3151,2921,30019,3001,300
2019-12-161,3121,3121,2921,30213,0001,302
2019-12-131,3091,3231,2911,29940,7001,299
2019-12-121,2861,2991,2821,28513,8001,285
2019-12-111,2911,3001,2801,29113,9001,291
2019-12-101,2821,3051,2811,28915,4001,289
2019-12-091,3051,3101,2901,29118,2001,291
2019-12-061,2931,3101,2901,2998,5001,299
2019-12-051,2991,3141,2951,30616,1001,306
2019-12-041,2651,2941,2651,29414,2001,294
2019-12-031,2811,2911,2671,28815,9001,288
2019-12-021,2971,2981,2861,29316,8001,293
2019-11-291,3041,3131,2661,27831,0001,278
2019-11-281,3011,3191,2931,29624,7001,296
2019-11-271,2991,3071,2821,30119,5001,301
2019-11-261,2891,2971,2801,28119,5001,281
2019-11-251,2691,2831,2691,2739,3001,273
2019-11-221,2681,2911,2591,26120,8001,261
2019-11-211,2631,2701,2401,26024,6001,260
2019-11-201,2951,2951,2651,26623,7001,266
2019-11-191,3111,3111,2971,2979,2001,297
2019-11-181,3211,3211,3001,30116,3001,301
2019-11-151,3011,3281,3011,32014,5001,320
2019-11-141,3401,3401,3011,30120,1001,301
2019-11-131,3711,3711,3361,33912,6001,339
2019-11-121,3841,3841,3501,36312,0001,363
2019-11-111,3301,3901,3301,38043,1001,380
2019-11-081,3551,3571,3241,32721,1001,327
2019-11-071,3561,3561,3311,34216,9001,342
2019-11-061,3681,3681,3501,35417,6001,354
2019-11-051,3391,3701,3391,36321,9001,363
2019-11-011,3701,3701,3131,32745,6001,327
2019-10-311,3811,3941,3511,37741,3001,377
2019-10-301,3901,3901,3591,36537,0001,365
2019-10-291,3941,4121,3691,38152,7001,381
2019-10-281,3891,3981,3761,38724,7001,387
2019-10-251,3851,3921,3581,38049,8001,380
2019-10-241,3161,3721,3111,36583,4001,365
2019-10-231,3171,3171,2901,30615,8001,306
2019-10-211,3011,3131,2941,29812,3001,298
2019-10-181,2861,3111,2861,30314,7001,303
2019-10-171,2951,3011,2811,28626,0001,286
2019-10-161,3101,3491,2961,30760,3001,307
2019-10-151,2321,2861,2301,26753,0001,267
2019-10-111,2581,2581,2091,21758,2001,217
2019-10-101,3201,3221,2411,241111,5001,241
2019-10-091,2111,2321,2111,21817,9001,218
2019-10-081,2251,2371,2181,22520,3001,225
2019-10-071,2191,2231,2101,21220,4001,212
2019-10-041,2211,2401,2151,21924,6001,219
2019-10-031,2301,2321,2171,22537,3001,225
2019-10-021,2611,2701,2421,25426,7001,254
2019-10-011,2821,3021,2731,27820,8001,278
2019-09-301,3081,3191,2831,28322,4001,283
2019-09-271,3181,3431,3131,32220,6001,322
2019-09-261,3351,3651,3011,31047,7001,310
2019-09-251,3251,3351,3171,33513,0001,335
2019-09-241,3251,3571,3251,34519,0001,345
2019-09-201,3331,3381,3211,33513,4001,335
2019-09-191,3201,3511,3201,32814,6001,328
2019-09-181,3281,3351,3141,31414,3001,314
2019-09-171,3301,3551,3191,33827,2001,338
2019-09-131,3681,3701,3361,34534,7001,345
2019-09-121,3571,3701,3491,36442,7001,364
2019-09-111,3251,3511,3251,35036,4001,350
2019-09-101,3191,3351,3051,31118,9001,311
2019-09-091,3551,3551,3101,31920,6001,319
2019-09-061,2871,3771,2871,35584,6001,355
2019-09-051,1981,3171,1981,28187,5001,281
2019-09-041,2061,2081,1901,19017,6001,190
2019-09-031,2061,2311,1991,2208,4001,220
2019-09-021,2181,2271,2061,20611,8001,206
2019-08-301,2091,2361,2091,23316,9001,233
2019-08-291,2151,2181,2071,20823,9001,208
2019-08-281,2031,2271,2011,21813,1001,218
2019-08-271,2171,2261,2031,20324,7001,203
2019-08-261,2301,2451,2131,21427,7001,214
2019-08-231,2731,2791,2541,26021,7001,260
2019-08-221,2121,2851,2121,26448,9001,264
2019-08-211,2681,2731,2551,2609,1001,260
2019-08-201,2441,2841,2441,28018,2001,280
2019-08-191,2431,2591,2311,24916,6001,249
2019-08-161,2391,2561,2311,24225,1001,242
2019-08-151,2021,2391,1731,23981,1001,239
2019-08-141,2291,2301,2031,22221,9001,222
2019-08-131,2361,2361,2001,22032,9001,220
2019-08-091,2591,2871,2501,25346,6001,253
2019-08-081,3131,3191,2481,255142,1001,255
2019-08-071,3561,3841,3091,35833,2001,358
2019-08-061,2821,3391,2561,33837,7001,338
2019-08-051,3801,3931,2931,32248,4001,322
2019-08-021,4011,4051,3721,38046,7001,380
2019-08-011,4201,4381,4021,41517,3001,415
2019-07-311,4671,4671,4261,42919,4001,429
2019-07-301,4271,4671,4271,46737,3001,467
2019-07-291,4601,4601,4271,42723,2001,427
2019-07-261,4581,4641,4311,46017,6001,460
2019-07-251,4671,4741,4531,46317,9001,463
2019-07-241,4761,4871,4531,46632,2001,466
2019-07-231,4301,5151,4301,471104,5001,471
2019-07-221,3981,4341,3981,42418,7001,424
2019-07-191,3701,4071,3701,39924,6001,399
2019-07-181,4031,4101,3681,37040,3001,370
2019-07-171,4001,4221,3811,40526,2001,405
2019-07-161,4301,4521,4141,41414,4001,414
2019-07-121,4731,4741,4331,43421,4001,434
2019-07-111,4561,4751,4351,46523,5001,465
2019-07-101,4401,4581,4201,44423,9001,444
2019-07-091,4711,4891,4521,45319,7001,453
2019-07-081,4991,5061,4701,47030,2001,470
2019-07-051,4861,5021,4651,49129,9001,491
2019-07-041,4651,4811,4501,46921,4001,469
2019-07-031,4471,4911,4321,46960,1001,469
2019-07-021,4641,4651,4301,44828,5001,448
2019-07-011,4671,4801,4371,46355,0001,463
2019-06-281,4051,4351,3921,41247,6001,412
2019-06-271,4041,4241,3981,42329,9001,423
2019-06-261,3991,4351,3941,39424,4001,394
2019-06-251,4091,4261,3981,40624,6001,406
2019-06-241,4081,4231,3921,40925,2001,409
2019-06-211,4301,4301,3951,40440,9001,404
2019-06-201,4501,4621,4161,42028,7001,420
2019-06-191,4251,4691,4251,44891,7001,448
2019-06-181,4211,4531,3911,39940,7001,399
2019-06-171,4291,4491,3901,43059,5001,430
2019-06-141,4301,4581,4151,43640,0001,436
2019-06-131,4611,4681,4221,43262,5001,432
2019-06-121,4931,5131,4691,47430,9001,474
2019-06-111,4961,5171,4841,50438,7001,504
2019-06-101,5011,5331,4921,50149,5001,501
2019-06-071,4771,5091,4471,48869,6001,488
2019-06-061,4921,4921,4481,44834,1001,448
2019-06-051,5001,5141,4751,49245,0001,492
2019-06-041,4051,4691,3871,46197,3001,461
2019-06-031,4691,4691,3721,37579,7001,375
2019-05-311,4821,5041,4321,47175,9001,471
2019-05-301,4931,5101,4591,48354,1001,483
2019-05-291,5661,5661,4871,49392,7001,493
2019-05-281,5471,5871,5211,568101,9001,568
2019-05-271,5181,5451,5041,53375,4001,533
2019-05-241,4801,5381,4761,51587,3001,515
2019-05-231,4861,5261,4081,510207,5001,510
2019-05-221,4801,5141,4551,48548,8001,485
2019-05-211,4851,4851,4271,48031,3001,480
2019-05-201,5231,5481,4511,47064,9001,470
2019-05-171,5751,5931,5011,520108,3001,520
2019-05-161,4941,5741,4501,573155,3001,573
2019-05-151,3661,4431,3551,404234,1001,404
2019-05-141,4911,5391,4281,51787,2001,517
2019-05-131,5861,6351,5681,56973,6001,569
2019-05-101,5731,6301,5511,57269,7001,572
2019-05-091,6741,6741,5531,563106,1001,563
2019-05-081,6001,6661,5551,639106,9001,639
2019-05-071,7011,7111,6101,615164,0001,615
2019-04-261,7001,7631,6871,75092,4001,750
2019-04-251,7201,7361,6881,71553,9001,715
2019-04-241,7141,7401,6851,720103,0001,720
2019-04-231,7601,7631,6931,71573,0001,715
2019-04-221,8081,8171,7211,735101,3001,735
2019-04-191,8301,8311,7851,819113,2001,819
2019-04-181,8301,9121,8001,851224,1001,851
2019-04-171,8131,8621,7681,803125,6001,803
2019-04-161,8761,8761,7911,813153,5001,813
2019-04-151,8851,9191,8471,862117,8001,862
2019-04-121,9241,9431,8431,862159,2001,862
2019-04-111,9711,9791,8991,904176,5001,904
2019-04-102,0562,0881,9812,002361,3002,002
2019-04-091,9502,0611,8912,015466,9002,015
2019-04-082,1182,1802,0082,020549,9002,020
2019-04-052,1032,2201,9661,993965,3001,993
2019-04-041,9002,2501,8462,1462,228,8002,146
2019-04-031,8001,9661,7661,8891,173,0001,889
2019-04-021,7491,8881,6611,7871,271,0001,787
2019-04-011,4101,6801,4051,6801,163,8001,680
2019-03-291,3811,3881,3461,38020,1001,380
2019-03-281,3981,3981,3451,38123,7001,381
2019-03-271,4011,4041,3711,39324,2001,393
2019-03-261,3751,3981,3611,37844,8001,378
2019-03-251,3831,3831,3401,35239,9001,352
2019-03-221,3891,4141,3591,41322,9001,413
2019-03-201,3571,3851,3541,38326,5001,383
2019-03-191,3881,3881,3581,35919,5001,359
2019-03-181,3731,3951,3591,38829,7001,388
2019-03-151,3911,4101,3741,37418,6001,374
2019-03-141,4201,4201,3781,37914,5001,379
2019-03-131,4221,4441,3951,39816,0001,398
2019-03-121,4421,4691,4271,43620,7001,436
2019-03-111,4151,4301,3951,41918,5001,419
2019-03-081,4501,4501,4141,42132,0001,421
2019-03-071,5001,5011,4711,48020,8001,480
2019-03-061,5091,5371,4811,50618,1001,506
2019-03-051,5221,5371,5081,51213,2001,512
2019-03-041,5301,5471,5231,54111,2001,541
2019-03-011,5211,5381,5151,53217,2001,532
2019-02-281,5421,5461,5161,51913,1001,519
2019-02-271,5001,5771,5001,55939,5001,559
2019-02-261,5601,5611,5121,52623,0001,526
2019-02-251,5421,5721,5371,55815,9001,558
2019-02-221,5481,5561,5311,54121,1001,541
2019-02-211,5881,5881,5531,55915,0001,559
2019-02-201,5751,5921,5531,57116,1001,571
2019-02-191,5641,6071,5321,57525,2001,575
2019-02-181,5651,5921,5411,57442,6001,574
2019-02-151,6231,7131,5301,565252,2001,565
2019-02-141,4231,4291,3981,41317,5001,413
2019-02-131,3991,4171,3811,39919,0001,399
2019-02-121,3301,3801,3301,36914,7001,369
2019-02-081,3591,3651,3151,32719,5001,327
2019-02-071,4081,4081,3751,38412,3001,384
2019-02-061,4041,4321,3951,40811,7001,408
2019-02-051,3841,4161,3701,40421,2001,404
2019-02-041,3651,4001,3651,38415,5001,384
2019-02-011,3801,3901,3671,37714,3001,377
2019-01-311,3691,4091,3691,37620,7001,376
2019-01-301,4051,4131,3721,37519,1001,375
2019-01-291,4151,4351,3621,40528,8001,405
2019-01-281,4491,4501,3671,38545,4001,385
2019-01-251,4291,4881,4291,44916,0001,449
2019-01-241,4501,4611,4301,44120,9001,441
2019-01-231,4671,5001,4571,46414,9001,464
2019-01-221,5071,5151,4651,50920,7001,509
2019-01-211,5371,5371,4951,50618,6001,506
2019-01-181,4931,5331,4931,50114,1001,501
2019-01-171,4981,5241,4741,49012,7001,490
2019-01-161,5011,5231,4801,48814,1001,488
2019-01-151,4861,5241,4601,50526,1001,505
2019-01-111,5381,5811,4911,50139,3001,501
2019-01-101,5621,5651,4491,54858,6001,548
2019-01-091,4291,4571,4111,43216,5001,432
2019-01-081,3851,4621,3851,42824,8001,428
2019-01-071,3501,3891,3281,38530,1001,385
2019-01-041,2791,3111,2531,30523,2001,305

分割・併合履歴 ： なし