7271 (株)安永の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	919	936	910	933	16,700	933
2021-12-29	905	932	905	924	28,400	924
2021-12-28	907	911	894	901	30,300	901
2021-12-27	913	916	903	906	29,000	906
2021-12-24	916	932	910	914	39,700	914
2021-12-23	920	921	913	914	27,700	914
2021-12-22	926	931	920	920	17,500	920
2021-12-21	939	945	926	928	18,900	928
2021-12-20	970	970	932	932	19,400	932
2021-12-17	981	985	970	972	28,800	972
2021-12-16	980	996	976	996	31,900	996
2021-12-15	954	979	954	970	22,500	970
2021-12-14	950	954	938	954	18,800	954
2021-12-13	972	972	952	954	14,100	954
2021-12-10	980	980	959	963	23,400	963
2021-12-09	1,006	1,006	980	982	18,700	982
2021-12-08	1,015	1,022	1,008	1,010	11,500	1,010
2021-12-07	996	1,019	992	1,019	24,100	1,019
2021-12-06	998	999	981	984	18,300	984
2021-12-03	982	1,000	982	997	16,900	997
2021-12-02	988	1,000	978	978	16,900	978
2021-12-01	978	995	967	992	33,400	992
2021-11-30	978	1,011	962	963	33,200	963
2021-11-29	999	999	963	966	48,300	966
2021-11-26	1,012	1,014	1,001	1,001	25,000	1,001
2021-11-25	1,031	1,041	1,027	1,030	9,400	1,030
2021-11-24	1,036	1,045	1,025	1,028	14,700	1,028
2021-11-22	1,043	1,046	1,034	1,046	11,100	1,046
2021-11-19	1,035	1,044	1,029	1,043	15,400	1,043
2021-11-18	1,067	1,067	1,036	1,044	20,200	1,044
2021-11-17	1,077	1,085	1,054	1,054	18,400	1,054
2021-11-16	1,090	1,090	1,077	1,077	13,200	1,077
2021-11-15	1,117	1,117	1,080	1,080	26,000	1,080
2021-11-12	1,065	1,106	1,065	1,106	24,000	1,106
2021-11-11	1,057	1,075	1,057	1,072	11,100	1,072
2021-11-10	1,068	1,068	1,046	1,057	18,400	1,057
2021-11-09	1,080	1,089	1,061	1,063	15,200	1,063
2021-11-08	1,096	1,102	1,080	1,083	13,200	1,083
2021-11-05	1,122	1,122	1,094	1,096	23,800	1,096
2021-11-04	1,125	1,139	1,120	1,130	14,900	1,130
2021-11-02	1,132	1,142	1,118	1,119	49,800	1,119
2021-11-01	1,182	1,189	1,168	1,185	14,200	1,185
2021-10-29	1,153	1,175	1,149	1,175	9,700	1,175
2021-10-28	1,152	1,158	1,141	1,152	13,000	1,152
2021-10-27	1,163	1,163	1,152	1,159	11,900	1,159
2021-10-26	1,150	1,156	1,157	1,163	7,600	1,163
2021-10-25	1,150	1,156	1,147	1,155	11,300	1,155
2021-10-22	1,176	1,182	1,161	1,165	15,500	1,165
2021-10-21	1,203	1,203	1,176	1,176	14,600	1,176
2021-10-20	1,203	1,207	1,192	1,193	12,800	1,193
2021-10-19	1,195	1,204	1,188	1,204	12,000	1,204
2021-10-18	1,200	1,210	1,191	1,194	15,100	1,194
2021-10-15	1,171	1,203	1,171	1,203	14,000	1,203
2021-10-14	1,179	1,179	1,163	1,175	11,200	1,175
2021-10-13	1,188	1,188	1,166	1,181	18,100	1,181
2021-10-12	1,204	1,210	1,188	1,191	14,100	1,191
2021-10-11	1,178	1,204	1,178	1,202	13,100	1,202
2021-10-08	1,204	1,213	1,178	1,178	20,200	1,178
2021-10-07	1,169	1,176	1,153	1,174	26,700	1,174
2021-10-06	1,175	1,207	1,153	1,167	29,400	1,167
2021-10-05	1,195	1,196	1,145	1,169	32,100	1,169
2021-10-04	1,210	1,221	1,196	1,210	28,200	1,210
2021-10-01	1,223	1,238	1,191	1,195	47,400	1,195
2021-09-30	1,290	1,294	1,239	1,242	39,100	1,242
2021-09-29	1,306	1,311	1,260	1,288	40,000	1,288
2021-09-28	1,350	1,355	1,299	1,323	67,400	1,323
2021-09-27	1,286	1,355	1,286	1,336	108,500	1,336
2021-09-24	1,258	1,315	1,243	1,285	175,600	1,285
2021-09-22	1,196	1,198	1,167	1,168	26,000	1,168
2021-09-21	1,200	1,219	1,188	1,197	27,900	1,197
2021-09-17	1,237	1,242	1,226	1,242	25,500	1,242
2021-09-16	1,245	1,247	1,204	1,247	28,200	1,247
2021-09-15	1,245	1,245	1,216	1,245	19,000	1,245
2021-09-14	1,250	1,264	1,231	1,250	37,000	1,250
2021-09-13	1,198	1,241	1,196	1,240	45,500	1,240
2021-09-10	1,185	1,196	1,183	1,196	23,100	1,196
2021-09-09	1,177	1,190	1,177	1,185	15,900	1,185
2021-09-08	1,165	1,203	1,165	1,195	52,700	1,195
2021-09-07	1,158	1,158	1,146	1,152	17,200	1,152
2021-09-06	1,150	1,158	1,149	1,158	11,900	1,158
2021-09-03	1,141	1,155	1,141	1,152	10,100	1,152
2021-09-02	1,138	1,139	1,130	1,133	9,000	1,133
2021-09-01	1,131	1,145	1,130	1,144	8,600	1,144
2021-08-31	1,140	1,141	1,131	1,135	8,700	1,135
2021-08-30	1,141	1,160	1,140	1,141	9,000	1,141
2021-08-27	1,136	1,150	1,136	1,149	7,800	1,149
2021-08-26	1,145	1,153	1,143	1,150	8,900	1,150
2021-08-25	1,146	1,157	1,140	1,140	11,000	1,140
2021-08-24	1,134	1,149	1,131	1,145	19,000	1,145
2021-08-23	1,088	1,133	1,082	1,133	29,800	1,133
2021-08-20	1,082	1,095	1,056	1,058	23,700	1,058
2021-08-19	1,091	1,098	1,082	1,082	13,400	1,082
2021-08-18	1,092	1,109	1,082	1,103	17,600	1,103
2021-08-17	1,110	1,111	1,092	1,092	18,700	1,092
2021-08-16	1,128	1,128	1,100	1,114	24,600	1,114
2021-08-13	1,143	1,143	1,122	1,134	12,700	1,134
2021-08-12	1,149	1,149	1,136	1,142	9,600	1,142
2021-08-11	1,159	1,164	1,135	1,141	15,000	1,141
2021-08-10	1,159	1,161	1,150	1,161	12,200	1,161
2021-08-06	1,141	1,160	1,141	1,146	23,300	1,146
2021-08-05	1,119	1,130	1,110	1,130	10,500	1,130
2021-08-04	1,143	1,144	1,117	1,120	10,000	1,120
2021-08-03	1,140	1,152	1,140	1,143	5,800	1,143
2021-08-02	1,125	1,151	1,120	1,146	17,900	1,146
2021-07-30	1,130	1,132	1,115	1,118	17,900	1,118
2021-07-29	1,124	1,137	1,121	1,137	13,500	1,137
2021-07-28	1,141	1,141	1,117	1,117	11,900	1,117
2021-07-27	1,131	1,144	1,131	1,131	11,900	1,131
2021-07-26	1,146	1,154	1,140	1,142	8,700	1,142
2021-07-21	1,130	1,146	1,125	1,134	15,100	1,134
2021-07-20	1,125	1,130	1,117	1,120	23,200	1,120
2021-07-19	1,179	1,179	1,140	1,142	17,900	1,142
2021-07-16	1,180	1,188	1,173	1,179	11,700	1,179
2021-07-15	1,169	1,199	1,159	1,189	35,100	1,189
2021-07-14	1,191	1,194	1,164	1,169	22,400	1,169
2021-07-13	1,155	1,202	1,149	1,202	34,800	1,202
2021-07-12	1,164	1,177	1,148	1,155	25,200	1,155
2021-07-09	1,133	1,155	1,120	1,143	41,100	1,143
2021-07-08	1,174	1,174	1,136	1,143	37,600	1,143
2021-07-07	1,201	1,201	1,170	1,173	19,900	1,173
2021-07-06	1,187	1,215	1,185	1,214	23,000	1,214
2021-07-05	1,192	1,211	1,186	1,186	19,300	1,186
2021-07-02	1,172	1,198	1,172	1,197	22,100	1,197
2021-07-01	1,161	1,170	1,154	1,165	20,600	1,165
2021-06-30	1,189	1,189	1,160	1,168	17,600	1,168
2021-06-29	1,194	1,197	1,172	1,178	21,400	1,178
2021-06-28	1,205	1,208	1,190	1,208	18,200	1,208
2021-06-25	1,180	1,205	1,180	1,199	36,200	1,199
2021-06-24	1,188	1,202	1,170	1,178	21,400	1,178
2021-06-23	1,201	1,211	1,187	1,188	15,100	1,188
2021-06-22	1,150	1,230	1,150	1,201	43,900	1,201
2021-06-21	1,160	1,165	1,123	1,135	50,000	1,135
2021-06-18	1,235	1,235	1,185	1,185	40,300	1,185
2021-06-17	1,248	1,248	1,222	1,234	24,800	1,234
2021-06-16	1,250	1,251	1,229	1,235	25,600	1,235
2021-06-15	1,250	1,284	1,250	1,259	34,500	1,259
2021-06-14	1,270	1,277	1,241	1,245	27,500	1,245
2021-06-11	1,255	1,284	1,236	1,268	44,700	1,268
2021-06-10	1,235	1,253	1,215	1,250	26,600	1,250
2021-06-09	1,203	1,249	1,202	1,241	29,200	1,241
2021-06-08	1,192	1,207	1,182	1,203	27,300	1,203
2021-06-07	1,218	1,218	1,188	1,211	17,500	1,211
2021-06-04	1,218	1,228	1,210	1,214	19,800	1,214
2021-06-03	1,197	1,222	1,197	1,215	30,800	1,215
2021-06-02	1,172	1,200	1,161	1,197	30,400	1,197
2021-06-01	1,164	1,175	1,140	1,172	28,900	1,172
2021-05-31	1,183	1,189	1,142	1,145	39,900	1,145
2021-05-28	1,187	1,198	1,171	1,183	39,600	1,183
2021-05-27	1,207	1,220	1,188	1,190	48,500	1,190
2021-05-26	1,173	1,268	1,167	1,232	170,900	1,232
2021-05-25	1,142	1,154	1,131	1,143	26,600	1,143
2021-05-24	1,158	1,188	1,140	1,142	27,900	1,142
2021-05-21	1,129	1,153	1,121	1,134	31,500	1,134
2021-05-20	1,109	1,145	1,109	1,125	25,900	1,125
2021-05-19	1,130	1,134	1,107	1,108	44,800	1,108
2021-05-18	1,105	1,147	1,105	1,143	39,200	1,143
2021-05-17	1,105	1,125	1,091	1,105	39,700	1,105
2021-05-14	1,131	1,158	1,091	1,091	73,400	1,091
2021-05-13	1,140	1,205	1,136	1,154	28,100	1,154
2021-05-12	1,170	1,176	1,144	1,144	52,500	1,144
2021-05-11	1,222	1,222	1,188	1,188	37,900	1,188
2021-05-10	1,211	1,226	1,205	1,223	16,200	1,223
2021-05-07	1,205	1,212	1,187	1,208	17,800	1,208
2021-05-06	1,177	1,197	1,166	1,190	24,000	1,190
2021-04-30	1,190	1,197	1,161	1,161	25,900	1,161
2021-04-28	1,208	1,211	1,181	1,181	26,700	1,181
2021-04-27	1,231	1,231	1,207	1,207	18,600	1,207
2021-04-26	1,233	1,244	1,225	1,234	15,200	1,234
2021-04-23	1,213	1,243	1,207	1,233	31,300	1,233
2021-04-22	1,207	1,257	1,197	1,232	63,100	1,232
2021-04-21	1,243	1,244	1,176	1,203	95,100	1,203
2021-04-20	1,255	1,283	1,247	1,259	43,100	1,259
2021-04-19	1,251	1,260	1,239	1,259	31,700	1,259
2021-04-16	1,256	1,275	1,237	1,260	35,700	1,260
2021-04-15	1,235	1,258	1,230	1,254	28,000	1,254
2021-04-14	1,248	1,248	1,222	1,242	34,700	1,242
2021-04-13	1,271	1,271	1,243	1,248	35,100	1,248
2021-04-12	1,250	1,264	1,238	1,256	32,200	1,256
2021-04-09	1,229	1,262	1,228	1,242	41,500	1,242
2021-04-08	1,252	1,252	1,210	1,226	57,400	1,226
2021-04-07	1,271	1,275	1,255	1,266	26,700	1,266
2021-04-06	1,299	1,299	1,221	1,253	51,700	1,253
2021-04-05	1,296	1,310	1,276	1,306	33,600	1,306
2021-04-02	1,284	1,299	1,263	1,285	37,600	1,285
2021-04-01	1,320	1,332	1,280	1,283	35,700	1,283
2021-03-31	1,300	1,333	1,298	1,320	36,600	1,320
2021-03-30	1,304	1,326	1,293	1,318	50,400	1,318
2021-03-29	1,333	1,338	1,284	1,308	99,400	1,308
2021-03-26	1,338	1,354	1,316	1,332	50,700	1,332
2021-03-25	1,287	1,325	1,280	1,312	41,200	1,312
2021-03-24	1,333	1,359	1,260	1,286	120,400	1,286
2021-03-23	1,410	1,410	1,334	1,339	75,900	1,339
2021-03-22	1,435	1,465	1,411	1,412	100,100	1,412
2021-03-19	1,388	1,426	1,344	1,426	124,000	1,426
2021-03-18	1,379	1,405	1,361	1,402	100,500	1,402
2021-03-17	1,319	1,349	1,313	1,349	40,400	1,349
2021-03-16	1,372	1,375	1,318	1,318	86,700	1,318
2021-03-15	1,372	1,410	1,367	1,377	67,800	1,377
2021-03-12	1,370	1,374	1,335	1,372	72,300	1,372
2021-03-11	1,310	1,387	1,307	1,370	177,300	1,370
2021-03-10	1,407	1,423	1,325	1,339	409,300	1,339
2021-03-09	1,489	1,489	1,321	1,377	1,696,900	1,377
2021-03-08	1,200	1,210	1,175	1,189	30,500	1,189
2021-03-05	1,178	1,195	1,136	1,195	52,000	1,195
2021-03-04	1,163	1,178	1,151	1,178	32,700	1,178
2021-03-03	1,157	1,172	1,145	1,171	23,100	1,171
2021-03-02	1,170	1,181	1,144	1,160	28,300	1,160
2021-03-01	1,158	1,173	1,134	1,170	28,500	1,170
2021-02-26	1,163	1,163	1,126	1,143	45,400	1,143
2021-02-25	1,166	1,178	1,161	1,164	15,400	1,164
2021-02-24	1,190	1,198	1,147	1,155	33,200	1,155
2021-02-22	1,167	1,198	1,167	1,186	26,100	1,186
2021-02-19	1,177	1,177	1,131	1,167	58,300	1,167
2021-02-18	1,219	1,226	1,164	1,179	47,600	1,179
2021-02-17	1,231	1,245	1,216	1,223	24,300	1,223
2021-02-16	1,231	1,247	1,221	1,226	33,600	1,226
2021-02-15	1,252	1,252	1,216	1,238	27,200	1,238
2021-02-12	1,236	1,257	1,216	1,252	27,800	1,252
2021-02-10	1,231	1,251	1,225	1,236	35,400	1,236
2021-02-09	1,250	1,255	1,215	1,231	53,300	1,231
2021-02-08	1,243	1,249	1,226	1,249	61,200	1,249
2021-02-05	1,252	1,273	1,232	1,242	43,200	1,242
2021-02-04	1,276	1,317	1,245	1,256	98,100	1,256
2021-02-03	1,277	1,290	1,266	1,276	25,400	1,276
2021-02-02	1,253	1,288	1,242	1,273	75,300	1,273
2021-02-01	1,200	1,254	1,200	1,245	45,000	1,245
2021-01-29	1,243	1,245	1,177	1,194	46,300	1,194
2021-01-28	1,200	1,256	1,198	1,243	53,500	1,243
2021-01-27	1,221	1,265	1,221	1,250	32,200	1,250
2021-01-26	1,291	1,291	1,220	1,231	37,200	1,231
2021-01-25	1,288	1,297	1,270	1,291	44,300	1,291
2021-01-22	1,260	1,298	1,247	1,298	66,000	1,298
2021-01-21	1,228	1,284	1,217	1,251	70,300	1,251
2021-01-20	1,205	1,217	1,195	1,205	26,100	1,205
2021-01-19	1,224	1,233	1,202	1,205	24,100	1,205
2021-01-18	1,211	1,233	1,189	1,199	22,500	1,199
2021-01-15	1,235	1,235	1,204	1,233	32,200	1,233
2021-01-14	1,259	1,270	1,230	1,240	47,200	1,240
2021-01-13	1,253	1,266	1,240	1,266	34,200	1,266
2021-01-12	1,244	1,251	1,226	1,242	27,000	1,242
2021-01-08	1,248	1,267	1,211	1,262	51,700	1,262
2021-01-07	1,211	1,239	1,194	1,229	62,400	1,229
2021-01-06	1,198	1,214	1,180	1,195	28,800	1,195
2021-01-05	1,146	1,205	1,146	1,168	24,500	1,168
2021-01-04	1,199	1,199	1,146	1,164	43,100	1,164

分割・併合履歴：なし

7271 (株)安永 の時系列データ [2021年度]

7271 (株)安永の時系列データ [2021年度]