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
2020-12-30	1,198	1,207	1,164	1,192	25,400	1,192
2020-12-29	1,211	1,213	1,186	1,204	37,300	1,204
2020-12-28	1,213	1,223	1,137	1,181	62,300	1,181
2020-12-25	1,219	1,242	1,211	1,219	30,900	1,219
2020-12-24	1,194	1,225	1,185	1,202	41,200	1,202
2020-12-23	1,200	1,200	1,146	1,192	35,300	1,192
2020-12-22	1,223	1,223	1,159	1,186	45,300	1,186
2020-12-21	1,281	1,281	1,222	1,236	28,500	1,236
2020-12-18	1,296	1,301	1,263	1,275	27,600	1,275
2020-12-17	1,328	1,343	1,296	1,296	47,600	1,296
2020-12-16	1,385	1,385	1,332	1,332	41,400	1,332
2020-12-15	1,412	1,412	1,362	1,383	42,400	1,383
2020-12-14	1,337	1,419	1,321	1,412	74,900	1,412
2020-12-11	1,380	1,398	1,342	1,362	42,500	1,362
2020-12-10	1,408	1,460	1,377	1,377	89,400	1,377
2020-12-09	1,418	1,460	1,369	1,378	103,300	1,378
2020-12-08	1,335	1,447	1,335	1,391	91,800	1,391
2020-12-07	1,450	1,490	1,327	1,365	235,000	1,365
2020-12-04	1,290	1,449	1,275	1,416	342,200	1,416
2020-12-03	1,189	1,386	1,189	1,266	200,800	1,266
2020-12-02	1,223	1,241	1,183	1,193	41,700	1,193
2020-12-01	1,178	1,285	1,166	1,216	85,900	1,216
2020-11-30	1,179	1,197	1,145	1,150	39,200	1,150
2020-11-27	1,169	1,200	1,150	1,191	35,600	1,191
2020-11-26	1,131	1,177	1,120	1,169	37,600	1,169
2020-11-25	1,151	1,217	1,124	1,137	62,500	1,137
2020-11-24	1,110	1,244	1,110	1,121	105,300	1,121
2020-11-20	1,067	1,108	1,065	1,105	11,800	1,105
2020-11-19	1,053	1,085	1,032	1,067	16,500	1,067
2020-11-18	1,092	1,092	1,053	1,068	14,300	1,068
2020-11-17	1,121	1,121	1,082	1,104	16,300	1,104
2020-11-16	1,126	1,131	1,092	1,113	28,900	1,113
2020-11-13	1,127	1,140	1,111	1,111	17,300	1,111
2020-11-12	1,170	1,170	1,122	1,150	20,500	1,150
2020-11-11	1,149	1,178	1,145	1,173	27,200	1,173
2020-11-10	1,153	1,157	1,121	1,155	26,200	1,155
2020-11-09	1,125	1,148	1,112	1,129	21,700	1,129
2020-11-06	1,098	1,115	1,063	1,107	21,800	1,107
2020-11-05	1,027	1,094	1,014	1,081	24,600	1,081
2020-11-04	1,046	1,046	1,007	1,022	18,100	1,022
2020-11-02	1,005	1,044	965	1,028	37,200	1,028
2020-10-30	1,071	1,072	987	1,003	33,200	1,003
2020-10-29	1,121	1,180	1,047	1,050	52,800	1,050
2020-10-28	1,135	1,230	1,111	1,143	121,100	1,143
2020-10-27	1,141	1,141	1,110	1,134	10,900	1,134
2020-10-26	1,127	1,153	1,125	1,141	5,900	1,141
2020-10-23	1,160	1,183	1,122	1,125	25,800	1,125
2020-10-22	1,180	1,180	1,141	1,160	16,700	1,160
2020-10-21	1,136	1,182	1,136	1,172	23,300	1,172
2020-10-20	1,177	1,184	1,130	1,136	10,400	1,136
2020-10-19	1,125	1,184	1,119	1,183	14,100	1,183
2020-10-16	1,129	1,129	1,102	1,119	8,100	1,119
2020-10-15	1,159	1,159	1,105	1,105	15,500	1,105
2020-10-14	1,196	1,196	1,146	1,162	24,200	1,162
2020-10-13	1,223	1,223	1,194	1,198	7,400	1,198
2020-10-12	1,229	1,238	1,170	1,193	25,800	1,193
2020-10-09	1,264	1,290	1,204	1,247	38,200	1,247
2020-10-08	1,294	1,294	1,240	1,261	17,500	1,261
2020-10-07	1,303	1,306	1,260	1,273	18,800	1,273
2020-10-06	1,334	1,334	1,283	1,316	22,700	1,316
2020-10-05	1,330	1,367	1,287	1,334	36,300	1,334
2020-10-02	1,282	1,359	1,260	1,330	68,700	1,330
2020-09-30	1,275	1,316	1,237	1,283	49,100	1,283
2020-09-29	1,223	1,286	1,179	1,285	36,000	1,285
2020-09-28	1,174	1,248	1,165	1,237	37,700	1,237
2020-09-25	1,129	1,177	1,129	1,173	20,400	1,173
2020-09-24	1,191	1,191	1,106	1,129	20,700	1,129
2020-09-23	1,153	1,198	1,153	1,169	24,900	1,169
2020-09-18	1,150	1,179	1,139	1,177	18,000	1,177
2020-09-17	1,144	1,153	1,119	1,153	20,900	1,153
2020-09-16	1,117	1,150	1,112	1,150	16,600	1,150
2020-09-15	1,125	1,125	1,084	1,117	13,800	1,117
2020-09-14	1,094	1,139	1,090	1,129	24,300	1,129
2020-09-11	1,050	1,090	1,026	1,080	40,600	1,080
2020-09-10	1,050	1,050	1,040	1,049	17,100	1,049
2020-09-09	1,028	1,045	1,022	1,038	15,300	1,038
2020-09-08	1,033	1,042	1,016	1,021	19,000	1,021
2020-09-07	1,026	1,038	1,022	1,033	9,000	1,033
2020-09-04	999	1,012	997	1,001	13,900	1,001
2020-09-03	1,018	1,038	1,009	1,035	13,500	1,035
2020-09-02	1,020	1,020	998	1,010	8,000	1,010
2020-09-01	1,017	1,020	1,013	1,016	5,200	1,016
2020-08-31	1,000	1,038	1,000	1,037	7,000	1,037
2020-08-28	1,043	1,043	998	998	12,900	998
2020-08-27	1,002	1,043	998	1,037	29,200	1,037
2020-08-26	1,002	1,002	991	996	5,400	996
2020-08-25	991	1,003	991	996	8,000	996
2020-08-24	1,007	1,007	991	993	2,000	993
2020-08-21	986	999	986	992	1,100	992
2020-08-20	990	1,001	986	989	8,000	989
2020-08-19	1,010	1,010	992	992	5,300	992
2020-08-18	1,001	1,010	998	1,010	7,200	1,010
2020-08-17	998	1,002	989	1,001	7,000	1,001
2020-08-14	999	1,014	997	998	9,600	998
2020-08-13	991	1,013	980	1,010	16,200	1,010
2020-08-12	976	1,002	953	991	13,500	991
2020-08-11	955	984	952	966	17,200	966
2020-08-07	960	960	926	932	13,700	932
2020-08-06	946	956	945	950	7,500	950
2020-08-05	959	966	955	961	3,900	961
2020-08-04	936	969	935	969	11,900	969
2020-08-03	934	934	920	921	8,600	921
2020-07-31	990	990	906	906	17,000	906
2020-07-30	1,009	1,010	990	990	7,400	990
2020-07-29	1,013	1,013	1,001	1,001	4,800	1,001
2020-07-28	1,042	1,042	1,013	1,017	3,500	1,017
2020-07-27	1,018	1,050	998	1,042	13,900	1,042
2020-07-22	1,030	1,036	994	998	8,200	998
2020-07-21	1,013	1,035	999	1,035	6,900	1,035
2020-07-20	1,009	1,014	986	1,014	8,700	1,014
2020-07-17	1,006	1,010	996	1,001	4,400	1,001
2020-07-16	1,035	1,035	1,005	1,010	8,000	1,010
2020-07-15	1,031	1,040	1,018	1,035	8,700	1,035
2020-07-14	1,011	1,030	999	1,020	12,600	1,020
2020-07-13	985	1,012	967	1,011	10,800	1,011
2020-07-10	1,005	1,005	962	962	20,800	962
2020-07-09	1,008	1,023	998	1,003	17,200	1,003
2020-07-08	1,011	1,026	1,006	1,007	7,600	1,007
2020-07-07	1,064	1,064	1,007	1,008	11,700	1,008
2020-07-06	1,052	1,052	1,016	1,039	16,700	1,039
2020-07-03	1,058	1,068	1,038	1,047	9,900	1,047
2020-07-02	1,048	1,090	1,039	1,054	15,400	1,054
2020-07-01	1,080	1,080	1,040	1,048	17,500	1,048
2020-06-30	1,060	1,093	1,056	1,069	13,600	1,069
2020-06-29	1,082	1,100	1,052	1,058	19,800	1,058
2020-06-26	1,130	1,130	1,084	1,110	26,300	1,110
2020-06-25	1,160	1,160	1,102	1,102	46,400	1,102
2020-06-24	1,298	1,300	1,126	1,168	225,900	1,168
2020-06-23	1,020	1,308	1,000	1,308	276,600	1,308
2020-06-22	1,002	1,018	999	1,008	10,000	1,008
2020-06-19	1,043	1,043	1,008	1,015	11,200	1,015
2020-06-18	1,064	1,064	1,026	1,036	7,800	1,036
2020-06-17	1,030	1,067	1,027	1,052	14,600	1,052
2020-06-16	997	1,040	982	1,040	17,400	1,040
2020-06-15	990	1,003	962	968	15,200	968
2020-06-12	961	1,001	956	996	24,800	996
2020-06-11	1,066	1,068	1,020	1,020	13,100	1,020
2020-06-10	1,085	1,087	1,061	1,085	10,000	1,085
2020-06-09	1,086	1,090	1,050	1,055	15,900	1,055
2020-06-08	1,050	1,086	1,044	1,082	28,100	1,082
2020-06-05	1,021	1,038	1,015	1,033	15,200	1,033
2020-06-04	1,031	1,035	1,008	1,021	12,800	1,021
2020-06-03	1,012	1,031	1,012	1,025	15,400	1,025
2020-06-02	997	1,009	997	1,008	7,500	1,008
2020-06-01	1,019	1,019	981	997	20,200	997
2020-05-29	1,048	1,048	1,019	1,019	11,700	1,019
2020-05-28	1,023	1,044	1,015	1,027	24,600	1,027
2020-05-27	1,004	1,033	1,004	1,028	17,100	1,028
2020-05-26	1,034	1,034	1,014	1,034	14,100	1,034
2020-05-25	1,005	1,019	999	1,019	7,100	1,019
2020-05-22	1,034	1,034	1,011	1,017	2,900	1,017
2020-05-21	1,032	1,032	1,008	1,021	5,900	1,021
2020-05-20	1,028	1,028	1,014	1,028	10,000	1,028
2020-05-19	1,010	1,032	998	1,032	15,200	1,032
2020-05-18	987	1,036	969	995	40,400	995
2020-05-15	986	986	960	982	10,400	982
2020-05-14	1,011	1,011	977	977	10,300	977
2020-05-13	995	1,028	990	1,028	6,600	1,028
2020-05-12	1,016	1,038	1,015	1,015	8,700	1,015
2020-05-11	986	1,030	977	1,017	17,200	1,017
2020-05-08	999	1,002	965	993	12,200	993
2020-05-07	977	1,007	956	956	14,700	956
2020-05-01	1,013	1,032	991	1,001	23,500	1,001
2020-04-30	994	1,020	993	998	26,400	998
2020-04-28	964	981	945	981	19,400	981
2020-04-27	963	963	948	959	7,100	959
2020-04-24	952	952	935	943	9,200	943
2020-04-23	948	954	928	952	7,000	952
2020-04-22	970	970	929	942	12,400	942
2020-04-21	970	979	959	970	8,800	970
2020-04-20	1,008	1,008	956	978	10,500	978
2020-04-17	961	1,015	952	975	21,600	975
2020-04-16	977	1,006	966	1,006	13,100	1,006
2020-04-15	976	1,009	973	982	12,800	982
2020-04-14	983	994	959	986	14,900	986
2020-04-13	971	983	957	972	5,500	972
2020-04-10	1,001	1,001	959	985	9,200	985
2020-04-09	1,021	1,021	975	980	15,600	980
2020-04-08	954	1,035	944	1,022	47,600	1,022
2020-04-07	883	962	883	954	23,700	954
2020-04-06	839	892	817	888	24,900	888
2020-04-03	849	865	805	814	17,900	814
2020-04-02	901	909	848	848	24,000	848
2020-04-01	976	997	910	910	23,800	910
2020-03-31	1,006	1,017	980	991	17,600	991
2020-03-30	1,040	1,049	970	1,003	46,500	1,003
2020-03-27	1,040	1,070	986	1,068	39,700	1,068
2020-03-26	951	1,008	925	1,008	35,500	1,008
2020-03-25	932	950	910	950	23,700	950
2020-03-24	850	902	847	902	35,900	902
2020-03-23	797	846	765	840	25,100	840
2020-03-19	800	819	781	797	19,700	797
2020-03-18	790	832	763	780	27,100	780
2020-03-17	689	798	684	785	56,100	785
2020-03-16	736	794	716	726	38,200	726
2020-03-13	751	779	682	731	96,400	731
2020-03-12	859	875	815	825	35,000	825
2020-03-11	891	948	883	883	21,600	883
2020-03-10	806	905	790	902	52,900	902
2020-03-09	901	922	875	881	44,000	881
2020-03-06	967	984	953	961	22,300	961
2020-03-05	1,020	1,020	978	982	21,700	982
2020-03-04	999	1,031	998	999	29,700	999
2020-03-03	1,111	1,126	1,020	1,020	74,000	1,020
2020-03-02	961	1,051	958	1,051	48,800	1,051
2020-02-28	960	991	895	901	75,200	901
2020-02-27	1,086	1,088	1,020	1,020	36,100	1,020
2020-02-26	1,076	1,089	1,065	1,088	34,900	1,088
2020-02-25	1,099	1,147	1,099	1,101	47,400	1,101
2020-02-21	1,142	1,208	1,140	1,194	40,700	1,194
2020-02-20	1,157	1,172	1,142	1,142	14,000	1,142
2020-02-19	1,151	1,191	1,133	1,148	42,200	1,148
2020-02-18	1,157	1,163	1,138	1,141	12,300	1,141
2020-02-17	1,197	1,197	1,164	1,173	18,000	1,173
2020-02-14	1,196	1,196	1,175	1,185	11,400	1,185
2020-02-13	1,195	1,203	1,188	1,193	11,900	1,193
2020-02-12	1,194	1,213	1,184	1,200	14,100	1,200
2020-02-10	1,201	1,201	1,181	1,185	10,900	1,185
2020-02-07	1,212	1,213	1,181	1,191	15,800	1,191
2020-02-06	1,189	1,220	1,188	1,200	31,500	1,200
2020-02-05	1,155	1,182	1,155	1,171	11,000	1,171
2020-02-04	1,139	1,169	1,135	1,169	18,100	1,169
2020-02-03	1,119	1,137	1,113	1,123	20,000	1,123
2020-01-31	1,151	1,168	1,151	1,161	12,600	1,161
2020-01-30	1,180	1,180	1,152	1,155	26,700	1,155
2020-01-29	1,201	1,201	1,183	1,189	16,300	1,189
2020-01-28	1,184	1,200	1,163	1,200	28,700	1,200
2020-01-27	1,191	1,207	1,180	1,199	33,300	1,199
2020-01-24	1,204	1,211	1,200	1,206	22,200	1,206
2020-01-23	1,213	1,230	1,207	1,207	13,700	1,207
2020-01-22	1,232	1,254	1,212	1,218	25,500	1,218
2020-01-21	1,234	1,239	1,211	1,219	15,700	1,219
2020-01-20	1,220	1,225	1,205	1,205	15,100	1,205
2020-01-17	1,211	1,234	1,207	1,225	15,200	1,225
2020-01-16	1,207	1,214	1,201	1,201	12,700	1,201
2020-01-15	1,210	1,219	1,206	1,212	8,000	1,212
2020-01-14	1,203	1,220	1,201	1,219	15,200	1,219
2020-01-10	1,221	1,221	1,211	1,213	7,400	1,213
2020-01-09	1,206	1,240	1,206	1,217	17,700	1,217
2020-01-08	1,225	1,225	1,180	1,201	40,600	1,201
2020-01-07	1,203	1,234	1,203	1,226	17,200	1,226
2020-01-06	1,208	1,210	1,190	1,202	23,200	1,202

分割・併合履歴：なし

7271 (株)安永 の時系列データ [2020年度]

7271 (株)安永の時系列データ [2020年度]