1. HOME >
  2. 株価時系列 >
  3. 7271 >
  4. 2020年

7271 (株)安永 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1981,2071,1641,19225,4001,192
2020-12-291,2111,2131,1861,20437,3001,204
2020-12-281,2131,2231,1371,18162,3001,181
2020-12-251,2191,2421,2111,21930,9001,219
2020-12-241,1941,2251,1851,20241,2001,202
2020-12-231,2001,2001,1461,19235,3001,192
2020-12-221,2231,2231,1591,18645,3001,186
2020-12-211,2811,2811,2221,23628,5001,236
2020-12-181,2961,3011,2631,27527,6001,275
2020-12-171,3281,3431,2961,29647,6001,296
2020-12-161,3851,3851,3321,33241,4001,332
2020-12-151,4121,4121,3621,38342,4001,383
2020-12-141,3371,4191,3211,41274,9001,412
2020-12-111,3801,3981,3421,36242,5001,362
2020-12-101,4081,4601,3771,37789,4001,377
2020-12-091,4181,4601,3691,378103,3001,378
2020-12-081,3351,4471,3351,39191,8001,391
2020-12-071,4501,4901,3271,365235,0001,365
2020-12-041,2901,4491,2751,416342,2001,416
2020-12-031,1891,3861,1891,266200,8001,266
2020-12-021,2231,2411,1831,19341,7001,193
2020-12-011,1781,2851,1661,21685,9001,216
2020-11-301,1791,1971,1451,15039,2001,150
2020-11-271,1691,2001,1501,19135,6001,191
2020-11-261,1311,1771,1201,16937,6001,169
2020-11-251,1511,2171,1241,13762,5001,137
2020-11-241,1101,2441,1101,121105,3001,121
2020-11-201,0671,1081,0651,10511,8001,105
2020-11-191,0531,0851,0321,06716,5001,067
2020-11-181,0921,0921,0531,06814,3001,068
2020-11-171,1211,1211,0821,10416,3001,104
2020-11-161,1261,1311,0921,11328,9001,113
2020-11-131,1271,1401,1111,11117,3001,111
2020-11-121,1701,1701,1221,15020,5001,150
2020-11-111,1491,1781,1451,17327,2001,173
2020-11-101,1531,1571,1211,15526,2001,155
2020-11-091,1251,1481,1121,12921,7001,129
2020-11-061,0981,1151,0631,10721,8001,107
2020-11-051,0271,0941,0141,08124,6001,081
2020-11-041,0461,0461,0071,02218,1001,022
2020-11-021,0051,0449651,02837,2001,028
2020-10-301,0711,0729871,00333,2001,003
2020-10-291,1211,1801,0471,05052,8001,050
2020-10-281,1351,2301,1111,143121,1001,143
2020-10-271,1411,1411,1101,13410,9001,134
2020-10-261,1271,1531,1251,1415,9001,141
2020-10-231,1601,1831,1221,12525,8001,125
2020-10-221,1801,1801,1411,16016,7001,160
2020-10-211,1361,1821,1361,17223,3001,172
2020-10-201,1771,1841,1301,13610,4001,136
2020-10-191,1251,1841,1191,18314,1001,183
2020-10-161,1291,1291,1021,1198,1001,119
2020-10-151,1591,1591,1051,10515,5001,105
2020-10-141,1961,1961,1461,16224,2001,162
2020-10-131,2231,2231,1941,1987,4001,198
2020-10-121,2291,2381,1701,19325,8001,193
2020-10-091,2641,2901,2041,24738,2001,247
2020-10-081,2941,2941,2401,26117,5001,261
2020-10-071,3031,3061,2601,27318,8001,273
2020-10-061,3341,3341,2831,31622,7001,316
2020-10-051,3301,3671,2871,33436,3001,334
2020-10-021,2821,3591,2601,33068,7001,330
2020-09-301,2751,3161,2371,28349,1001,283
2020-09-291,2231,2861,1791,28536,0001,285
2020-09-281,1741,2481,1651,23737,7001,237
2020-09-251,1291,1771,1291,17320,4001,173
2020-09-241,1911,1911,1061,12920,7001,129
2020-09-231,1531,1981,1531,16924,9001,169
2020-09-181,1501,1791,1391,17718,0001,177
2020-09-171,1441,1531,1191,15320,9001,153
2020-09-161,1171,1501,1121,15016,6001,150
2020-09-151,1251,1251,0841,11713,8001,117
2020-09-141,0941,1391,0901,12924,3001,129
2020-09-111,0501,0901,0261,08040,6001,080
2020-09-101,0501,0501,0401,04917,1001,049
2020-09-091,0281,0451,0221,03815,3001,038
2020-09-081,0331,0421,0161,02119,0001,021
2020-09-071,0261,0381,0221,0339,0001,033
2020-09-049991,0129971,00113,9001,001
2020-09-031,0181,0381,0091,03513,5001,035
2020-09-021,0201,0209981,0108,0001,010
2020-09-011,0171,0201,0131,0165,2001,016
2020-08-311,0001,0381,0001,0377,0001,037
2020-08-281,0431,04399899812,900998
2020-08-271,0021,0439981,03729,2001,037
2020-08-261,0021,0029919965,400996
2020-08-259911,0039919968,000996
2020-08-241,0071,0079919932,000993
2020-08-219869999869921,100992
2020-08-209901,0019869898,000989
2020-08-191,0101,0109929925,300992
2020-08-181,0011,0109981,0107,2001,010
2020-08-179981,0029891,0017,0001,001
2020-08-149991,0149979989,600998
2020-08-139911,0139801,01016,2001,010
2020-08-129761,00295399113,500991
2020-08-1195598495296617,200966
2020-08-0796096092693213,700932
2020-08-069469569459507,500950
2020-08-059599669559613,900961
2020-08-0493696993596911,900969
2020-08-039349349209218,600921
2020-07-3199099090690617,000906
2020-07-301,0091,0109909907,400990
2020-07-291,0131,0131,0011,0014,8001,001
2020-07-281,0421,0421,0131,0173,5001,017
2020-07-271,0181,0509981,04213,9001,042
2020-07-221,0301,0369949988,200998
2020-07-211,0131,0359991,0356,9001,035
2020-07-201,0091,0149861,0148,7001,014
2020-07-171,0061,0109961,0014,4001,001
2020-07-161,0351,0351,0051,0108,0001,010
2020-07-151,0311,0401,0181,0358,7001,035
2020-07-141,0111,0309991,02012,6001,020
2020-07-139851,0129671,01110,8001,011
2020-07-101,0051,00596296220,800962
2020-07-091,0081,0239981,00317,2001,003
2020-07-081,0111,0261,0061,0077,6001,007
2020-07-071,0641,0641,0071,00811,7001,008
2020-07-061,0521,0521,0161,03916,7001,039
2020-07-031,0581,0681,0381,0479,9001,047
2020-07-021,0481,0901,0391,05415,4001,054
2020-07-011,0801,0801,0401,04817,5001,048
2020-06-301,0601,0931,0561,06913,6001,069
2020-06-291,0821,1001,0521,05819,8001,058
2020-06-261,1301,1301,0841,11026,3001,110
2020-06-251,1601,1601,1021,10246,4001,102
2020-06-241,2981,3001,1261,168225,9001,168
2020-06-231,0201,3081,0001,308276,6001,308
2020-06-221,0021,0189991,00810,0001,008
2020-06-191,0431,0431,0081,01511,2001,015
2020-06-181,0641,0641,0261,0367,8001,036
2020-06-171,0301,0671,0271,05214,6001,052
2020-06-169971,0409821,04017,4001,040
2020-06-159901,00396296815,200968
2020-06-129611,00195699624,800996
2020-06-111,0661,0681,0201,02013,1001,020
2020-06-101,0851,0871,0611,08510,0001,085
2020-06-091,0861,0901,0501,05515,9001,055
2020-06-081,0501,0861,0441,08228,1001,082
2020-06-051,0211,0381,0151,03315,2001,033
2020-06-041,0311,0351,0081,02112,8001,021
2020-06-031,0121,0311,0121,02515,4001,025
2020-06-029971,0099971,0087,5001,008
2020-06-011,0191,01998199720,200997
2020-05-291,0481,0481,0191,01911,7001,019
2020-05-281,0231,0441,0151,02724,6001,027
2020-05-271,0041,0331,0041,02817,1001,028
2020-05-261,0341,0341,0141,03414,1001,034
2020-05-251,0051,0199991,0197,1001,019
2020-05-221,0341,0341,0111,0172,9001,017
2020-05-211,0321,0321,0081,0215,9001,021
2020-05-201,0281,0281,0141,02810,0001,028
2020-05-191,0101,0329981,03215,2001,032
2020-05-189871,03696999540,400995
2020-05-1598698696098210,400982
2020-05-141,0111,01197797710,300977
2020-05-139951,0289901,0286,6001,028
2020-05-121,0161,0381,0151,0158,7001,015
2020-05-119861,0309771,01717,2001,017
2020-05-089991,00296599312,200993
2020-05-079771,00795695614,700956
2020-05-011,0131,0329911,00123,5001,001
2020-04-309941,02099399826,400998
2020-04-2896498194598119,400981
2020-04-279639639489597,100959
2020-04-249529529359439,200943
2020-04-239489549289527,000952
2020-04-2297097092994212,400942
2020-04-219709799599708,800970
2020-04-201,0081,00895697810,500978
2020-04-179611,01595297521,600975
2020-04-169771,0069661,00613,1001,006
2020-04-159761,00997398212,800982
2020-04-1498399495998614,900986
2020-04-139719839579725,500972
2020-04-101,0011,0019599859,200985
2020-04-091,0211,02197598015,600980
2020-04-089541,0359441,02247,6001,022
2020-04-0788396288395423,700954
2020-04-0683989281788824,900888
2020-04-0384986580581417,900814
2020-04-0290190984884824,000848
2020-04-0197699791091023,800910
2020-03-311,0061,01798099117,600991
2020-03-301,0401,0499701,00346,5001,003
2020-03-271,0401,0709861,06839,7001,068
2020-03-269511,0089251,00835,5001,008
2020-03-2593295091095023,700950
2020-03-2485090284790235,900902
2020-03-2379784676584025,100840
2020-03-1980081978179719,700797
2020-03-1879083276378027,100780
2020-03-1768979868478556,100785
2020-03-1673679471672638,200726
2020-03-1375177968273196,400731
2020-03-1285987581582535,000825
2020-03-1189194888388321,600883
2020-03-1080690579090252,900902
2020-03-0990192287588144,000881
2020-03-0696798495396122,300961
2020-03-051,0201,02097898221,700982
2020-03-049991,03199899929,700999
2020-03-031,1111,1261,0201,02074,0001,020
2020-03-029611,0519581,05148,8001,051
2020-02-2896099189590175,200901
2020-02-271,0861,0881,0201,02036,1001,020
2020-02-261,0761,0891,0651,08834,9001,088
2020-02-251,0991,1471,0991,10147,4001,101
2020-02-211,1421,2081,1401,19440,7001,194
2020-02-201,1571,1721,1421,14214,0001,142
2020-02-191,1511,1911,1331,14842,2001,148
2020-02-181,1571,1631,1381,14112,3001,141
2020-02-171,1971,1971,1641,17318,0001,173
2020-02-141,1961,1961,1751,18511,4001,185
2020-02-131,1951,2031,1881,19311,9001,193
2020-02-121,1941,2131,1841,20014,1001,200
2020-02-101,2011,2011,1811,18510,9001,185
2020-02-071,2121,2131,1811,19115,8001,191
2020-02-061,1891,2201,1881,20031,5001,200
2020-02-051,1551,1821,1551,17111,0001,171
2020-02-041,1391,1691,1351,16918,1001,169
2020-02-031,1191,1371,1131,12320,0001,123
2020-01-311,1511,1681,1511,16112,6001,161
2020-01-301,1801,1801,1521,15526,7001,155
2020-01-291,2011,2011,1831,18916,3001,189
2020-01-281,1841,2001,1631,20028,7001,200
2020-01-271,1911,2071,1801,19933,3001,199
2020-01-241,2041,2111,2001,20622,2001,206
2020-01-231,2131,2301,2071,20713,7001,207
2020-01-221,2321,2541,2121,21825,5001,218
2020-01-211,2341,2391,2111,21915,7001,219
2020-01-201,2201,2251,2051,20515,1001,205
2020-01-171,2111,2341,2071,22515,2001,225
2020-01-161,2071,2141,2011,20112,7001,201
2020-01-151,2101,2191,2061,2128,0001,212
2020-01-141,2031,2201,2011,21915,2001,219
2020-01-101,2211,2211,2111,2137,4001,213
2020-01-091,2061,2401,2061,21717,7001,217
2020-01-081,2251,2251,1801,20140,6001,201
2020-01-071,2031,2341,2031,22617,2001,226
2020-01-061,2081,2101,1901,20223,2001,202

分割・併合履歴 ： なし