7271 (株)安永の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	665	675	661	662	27,200	662
2022-12-29	649	670	648	670	15,000	670
2022-12-28	661	661	646	652	33,200	652
2022-12-27	666	672	660	661	16,300	661
2022-12-26	662	668	651	668	36,700	668
2022-12-23	667	667	661	661	14,500	661
2022-12-22	668	672	666	671	14,800	671
2022-12-21	668	678	657	668	34,000	668
2022-12-20	697	710	666	669	83,300	669
2022-12-19	701	704	694	697	44,900	697
2022-12-16	737	740	707	707	106,500	707
2022-12-15	705	784	705	747	492,700	747
2022-12-14	683	687	681	687	14,900	687
2022-12-13	694	695	682	682	17,400	682
2022-12-12	693	694	689	689	7,400	689
2022-12-09	709	709	700	700	14,900	700
2022-12-08	696	697	684	696	13,000	696
2022-12-07	686	711	685	701	19,700	701
2022-12-06	700	700	684	687	28,700	687
2022-12-05	720	720	701	701	13,600	701
2022-12-02	716	716	700	706	44,300	706
2022-12-01	735	735	721	723	21,200	723
2022-11-30	735	735	720	722	27,300	722
2022-11-29	741	749	733	737	22,900	737
2022-11-28	754	755	741	751	19,200	751
2022-11-25	764	764	750	754	22,500	754
2022-11-24	737	761	737	760	52,100	760
2022-11-22	724	737	724	735	21,400	735
2022-11-21	728	734	724	724	8,500	724
2022-11-18	727	737	722	728	23,500	728
2022-11-17	717	726	717	726	13,700	726
2022-11-16	722	728	714	720	10,600	720
2022-11-15	708	729	707	729	28,400	729
2022-11-14	733	734	707	707	34,200	707
2022-11-11	731	733	718	732	35,000	732
2022-11-10	734	738	720	723	23,300	723
2022-11-09	718	733	711	730	61,800	730
2022-11-08	702	718	700	711	33,100	711
2022-11-07	720	723	694	706	41,700	706
2022-11-04	686	710	677	701	58,900	701
2022-11-02	724	727	686	696	326,300	696
2022-11-01	625	677	622	674	127,700	674
2022-10-31	610	619	610	615	22,800	615
2022-10-28	615	620	602	602	65,800	602
2022-10-27	629	629	613	615	19,000	615
2022-10-26	616	627	616	620	29,100	620
2022-10-25	616	627	615	623	16,100	623
2022-10-24	615	619	611	613	21,000	613
2022-10-21	627	627	614	614	26,500	614
2022-10-20	632	634	626	627	14,600	627
2022-10-19	629	636	629	632	14,800	632
2022-10-18	625	631	624	626	14,800	626
2022-10-17	628	630	623	625	18,500	625
2022-10-14	621	640	621	636	28,400	636
2022-10-13	630	630	614	619	32,500	619
2022-10-12	639	640	626	631	27,700	631
2022-10-11	660	661	639	641	47,700	641
2022-10-07	662	674	660	670	13,600	670
2022-10-06	652	665	652	663	14,200	663
2022-10-05	670	673	651	651	19,400	651
2022-10-04	655	668	655	665	15,600	665
2022-10-03	650	652	635	650	31,100	650
2022-09-30	677	677	652	654	22,900	654
2022-09-29	672	686	672	677	21,800	677
2022-09-28	671	679	654	679	44,900	679
2022-09-27	673	692	667	673	33,700	673
2022-09-26	707	707	677	677	45,200	677
2022-09-22	708	711	702	705	24,900	705
2022-09-21	717	717	708	710	19,500	710
2022-09-20	711	731	711	726	17,100	726
2022-09-16	729	730	710	710	23,600	710
2022-09-15	724	735	718	734	34,000	734
2022-09-14	729	740	719	722	40,800	722
2022-09-13	723	750	719	750	31,900	750
2022-09-12	735	738	723	723	13,100	723
2022-09-09	722	731	719	726	27,000	726
2022-09-08	718	728	717	722	29,100	722
2022-09-07	734	734	711	716	39,800	716
2022-09-06	765	765	732	734	80,400	734
2022-09-05	743	754	734	745	39,200	745
2022-09-02	750	777	721	728	224,200	728
2022-09-01	703	749	691	737	192,100	737
2022-08-31	715	719	704	704	23,200	704
2022-08-30	687	729	687	712	89,400	712
2022-08-29	700	701	688	693	21,900	693
2022-08-26	706	714	706	709	21,700	709
2022-08-25	703	712	695	708	35,600	708
2022-08-24	689	700	682	700	48,600	700
2022-08-23	686	690	682	685	17,600	685
2022-08-22	680	693	678	690	18,700	690
2022-08-19	686	690	682	685	14,400	685
2022-08-18	680	687	673	685	15,600	685
2022-08-17	676	692	676	687	37,400	687
2022-08-16	676	677	666	673	31,100	673
2022-08-15	689	691	673	678	49,200	678
2022-08-12	687	697	685	689	41,700	689
2022-08-10	686	699	682	696	40,200	696
2022-08-09	699	700	686	688	21,900	688
2022-08-08	693	696	691	696	18,500	696
2022-08-05	684	695	684	695	18,600	695
2022-08-04	684	690	684	685	13,700	685
2022-08-03	698	698	683	683	65,800	683
2022-08-02	710	710	698	701	12,500	701
2022-08-01	694	710	694	710	28,000	710
2022-07-29	695	698	690	693	21,500	693
2022-07-28	715	715	695	695	35,900	695
2022-07-27	708	715	703	710	14,000	710
2022-07-26	700	718	696	714	34,000	714
2022-07-25	701	705	698	703	14,800	703
2022-07-22	697	710	697	706	19,000	706
2022-07-21	689	705	689	705	16,100	705
2022-07-20	686	705	684	699	27,200	699
2022-07-19	682	687	680	687	12,500	687
2022-07-15	690	690	679	682	14,800	682
2022-07-14	687	693	679	687	15,200	687
2022-07-13	701	701	690	690	17,800	690
2022-07-12	718	718	696	698	26,200	698
2022-07-11	720	734	720	724	21,200	724
2022-07-08	723	734	711	711	35,500	711
2022-07-07	700	716	698	713	31,500	713
2022-07-06	700	706	692	696	24,800	696
2022-07-05	703	714	697	704	18,900	704
2022-07-04	711	711	700	710	11,300	710
2022-07-01	715	721	695	700	24,500	700
2022-06-30	736	736	716	719	26,200	719
2022-06-29	747	747	731	731	39,800	731
2022-06-28	739	747	732	743	16,300	743
2022-06-27	745	745	729	743	25,300	743
2022-06-24	705	730	705	722	26,800	722
2022-06-23	708	712	699	711	20,200	711
2022-06-22	713	713	699	699	9,100	699
2022-06-21	700	715	698	708	21,000	708
2022-06-20	695	705	675	680	27,800	680
2022-06-17	700	700	683	690	30,100	690
2022-06-16	718	734	712	713	32,700	713
2022-06-15	716	721	698	698	49,500	698
2022-06-14	720	721	713	718	27,400	718
2022-06-13	753	753	732	734	20,000	734
2022-06-10	754	761	744	756	28,500	756
2022-06-09	764	772	753	759	19,700	759
2022-06-08	782	782	763	763	37,600	763
2022-06-07	725	771	725	767	44,700	767
2022-06-06	720	736	720	725	28,900	725
2022-06-03	727	731	720	726	27,300	726
2022-06-02	726	734	715	724	20,800	724
2022-06-01	726	738	725	731	38,500	731
2022-05-31	706	727	700	725	35,600	725
2022-05-30	725	729	700	700	83,000	700
2022-05-27	678	717	678	717	45,500	717
2022-05-26	686	694	676	676	28,300	676
2022-05-25	684	686	676	686	14,800	686
2022-05-24	695	701	684	684	22,000	684
2022-05-23	680	705	680	703	22,800	703
2022-05-20	673	680	667	680	22,300	680
2022-05-19	676	680	665	678	13,800	678
2022-05-18	678	693	678	693	12,500	693
2022-05-17	679	680	670	678	21,700	678
2022-05-16	692	699	683	689	18,900	689
2022-05-13	670	693	659	690	36,600	690
2022-05-12	665	665	651	651	20,000	651
2022-05-11	665	677	665	666	24,900	666
2022-05-10	697	697	669	678	32,100	678
2022-05-09	705	705	687	687	25,900	687
2022-05-06	705	710	700	701	19,100	701
2022-05-02	696	717	696	711	21,600	711
2022-04-28	698	705	689	701	43,400	701
2022-04-27	715	715	683	683	63,900	683
2022-04-26	724	727	718	724	19,100	724
2022-04-25	723	732	711	723	28,700	723
2022-04-22	742	743	728	730	23,000	730
2022-04-21	741	750	740	750	17,200	750
2022-04-20	735	749	735	741	18,500	741
2022-04-19	736	736	724	732	16,000	732
2022-04-18	741	741	723	735	17,300	735
2022-04-15	745	752	739	741	14,000	741
2022-04-14	753	765	748	758	26,500	758
2022-04-13	741	753	740	751	21,400	751
2022-04-12	752	752	737	739	28,800	739
2022-04-11	762	768	750	755	30,600	755
2022-04-08	780	780	761	775	21,300	775
2022-04-07	792	792	769	775	31,300	775
2022-04-06	810	810	800	802	11,300	802
2022-04-05	809	824	809	816	16,400	816
2022-04-04	810	811	803	809	7,800	809
2022-04-01	825	825	807	814	20,800	814
2022-03-31	831	846	830	830	20,400	830
2022-03-30	843	853	827	835	43,000	835
2022-03-29	852	858	841	858	66,000	858
2022-03-28	869	869	840	842	81,700	842
2022-03-25	847	876	847	868	72,000	868
2022-03-24	816	845	816	845	47,100	845
2022-03-23	802	827	794	827	59,400	827
2022-03-22	815	815	784	790	63,600	790
2022-03-18	795	811	790	803	46,900	803
2022-03-17	807	808	786	797	32,900	797
2022-03-16	797	797	778	788	34,900	788
2022-03-15	795	795	779	789	34,300	789
2022-03-14	792	798	783	785	21,200	785
2022-03-11	785	796	783	787	26,900	787
2022-03-10	774	808	774	800	34,400	800
2022-03-09	761	780	757	759	40,200	759
2022-03-08	775	786	751	761	34,200	761
2022-03-07	795	800	753	764	36,800	764
2022-03-04	807	807	791	798	23,500	798
2022-03-03	805	811	804	807	8,000	807
2022-03-02	828	828	804	805	26,800	805
2022-03-01	858	858	820	820	20,700	820
2022-02-28	814	852	812	843	28,500	843
2022-02-25	811	820	804	814	19,400	814
2022-02-24	832	832	802	821	22,500	821
2022-02-22	828	829	814	817	16,200	817
2022-02-21	831	838	825	832	10,400	832
2022-02-18	852	853	836	839	18,100	839
2022-02-17	862	865	852	854	17,100	854
2022-02-16	872	886	868	871	16,100	871
2022-02-15	873	882	861	867	13,200	867
2022-02-14	893	893	873	873	12,100	873
2022-02-10	884	898	884	898	18,800	898
2022-02-09	871	896	871	891	20,200	891
2022-02-08	864	886	864	869	11,000	869
2022-02-07	883	883	870	872	12,700	872
2022-02-04	888	888	870	886	12,600	886
2022-02-03	897	897	880	888	12,000	888
2022-02-02	875	894	869	893	18,000	893
2022-02-01	865	875	856	857	12,100	857
2022-01-31	838	862	836	862	12,400	862
2022-01-28	814	839	814	835	27,000	835
2022-01-27	857	860	820	820	34,800	820
2022-01-26	853	872	850	854	16,000	854
2022-01-25	857	857	841	851	19,100	851
2022-01-24	846	860	840	857	21,100	857
2022-01-21	855	863	845	860	27,100	860
2022-01-20	856	875	855	859	28,400	859
2022-01-19	893	893	855	856	30,000	856
2022-01-18	904	910	891	902	27,700	902
2022-01-17	910	918	901	901	10,700	901
2022-01-14	932	932	901	912	19,200	912
2022-01-13	931	933	925	925	7,200	925
2022-01-12	917	935	914	935	22,600	935
2022-01-11	921	930	914	915	25,200	915
2022-01-07	945	948	920	929	26,400	929
2022-01-06	958	963	934	934	36,700	934
2022-01-05	941	974	940	971	34,100	971
2022-01-04	931	941	917	941	27,300	941

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7271 (株)安永 の時系列データ [2022年度]

7271 (株)安永の時系列データ [2022年度]