[7271 東証1部] 安永 日足 時系列データ

[7271 東証1部] 安永 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-233460.003465.003380.003405.00215100736340000
2017-10-203510.003510.003385.003410.003260001114384000
2017-10-193625.003625.003450.003490.006819002406377500
2017-10-183360.003630.003320.003580.0012287004305457000
2017-10-173335.003430.003315.003360.00275500932960000
2017-10-163380.003410.003315.003325.00248300832765000
2017-10-133395.003465.003300.003375.003821001291225000
2017-10-123500.003565.003430.003465.004821001684719000
2017-10-113460.003485.003340.003475.004974001700861000
2017-10-103360.003505.003310.003505.007787002676937500
2017-10-063255.003370.003200.003240.005832001905655000
2017-10-053370.003395.003200.003230.004853001594845500
2017-10-043530.003575.003370.003395.004881001675456000
2017-10-033450.003570.003365.003490.005676001966052500
2017-10-023800.003805.003410.003505.0011073003968306500
2017-09-293800.003845.003630.003755.0010884004064727500
2017-09-283350.003860.003350.003800.00320030011540278000
2017-09-273200.003455.003150.003285.0015387005123084500
2017-09-263070.003230.003005.003190.005822001825936000
2017-09-253040.003140.002935.003105.004614001404386400
2017-09-223070.003105.002926.002989.005041001504217100
2017-09-212998.003270.002996.003100.008740002747267100
2017-09-203060.003090.003000.003010.005075001537489500
2017-09-193240.003255.003100.003135.008050002553106000
2017-09-152974.003170.002965.003140.0013923004294696200
2017-09-143040.003175.002818.002880.0021137006252188100
2017-09-133360.003360.003090.003110.0021985007019708500
2017-09-123370.003470.003210.003270.00612380020486994500
2017-09-112900.003160.002856.003160.00499990015122199000
2017-09-082799.002999.002634.002657.001268920035866326000
2017-09-072258.002712.002258.002712.00886790022748285300
2017-09-061929.002360.001902.002212.00461670010116578700
2017-09-052070.002115.001959.001960.006061001229556500
2017-09-042015.002062.001941.002062.00429700864528400
2017-09-012040.002044.001975.001983.00212400424943700
2017-08-312047.002073.002011.002025.00365300746524600
2017-08-302080.002094.001961.001973.00431600869830800
2017-08-292030.002071.002001.002051.00247500503870400
2017-08-282006.002081.001957.002060.005587001139184200
2017-08-251980.002014.001950.001968.00244600483787300
2017-08-241905.001990.001861.001960.00390100757103000
2017-08-232050.002059.001905.001926.006631001312238500
2017-08-221839.002075.001812.002002.0018346003607096700
2017-08-211850.001850.001764.001825.00252100459542700
2017-08-181750.001838.001718.001812.00444800799606800
2017-08-171700.001760.001683.001760.00253900440643400
2017-08-161710.001729.001682.001692.0095700162796700
2017-08-151651.001723.001651.001714.00174200295658800
2017-08-141598.001647.001575.001626.00120400193539100
2017-08-101672.001688.001624.001639.0099100163289600
2017-08-091689.001691.001641.001686.00130900218295600
2017-08-081729.001737.001674.001709.00141800241789100
2017-08-071743.001760.001670.001735.00552200950222000
2017-08-041540.001610.001510.001585.00139300219413900
2017-08-031590.001590.001530.001536.00105800163652600
2017-08-021578.001628.001569.001571.00109100173983000
2017-08-011617.001661.001548.001562.00166000263240400
2017-07-311656.001683.001624.001642.00103100169659200
2017-07-281723.001755.001670.001678.00135900231279800
2017-07-271672.001767.001662.001721.00392100679527800
2017-07-261667.001714.001652.001686.00226700381660100
2017-07-251698.001730.001661.001672.00213300357575000
2017-07-241732.001780.001650.001729.00322000552562500
2017-07-211800.001800.001716.001748.0010773001890569200
2017-07-201783.001783.001689.001783.0020946003673523400
2017-07-191525.001530.001464.001483.00202400300762000
2017-07-181590.001725.001530.001531.007439001193747100
2017-07-141335.001590.001333.001529.0011437001736022400
2017-07-131423.001426.001347.001353.00185900255241400
2017-07-121451.001459.001386.001421.00316500450395400
2017-07-111246.001536.001242.001477.0012510001852509800
2017-07-101224.001245.001224.001236.003710045929000
2017-07-071215.001246.001212.001224.004510055272600
2017-07-061206.001254.001203.001221.005160063696500
2017-07-051195.001226.001195.001225.004360053063900
2017-07-041250.001260.001192.001195.007340089696500
2017-07-031212.001250.001212.001237.007520092497200
2017-06-301200.001209.001188.001204.003500041926000
2017-06-291190.001212.001190.001211.004440053419900
2017-06-281197.001205.001183.001187.003670043754100
2017-06-271185.001210.001182.001206.005550066681700
2017-06-261171.001189.001171.001178.003030035839400
2017-06-231180.001210.001168.001171.0094500111692800
2017-06-221125.001205.001125.001186.00137300160247800
2017-06-211144.001144.001124.001126.005040056993500
2017-06-201136.001144.001128.001132.007540085587200
2017-06-191129.001163.001126.001126.0094700107624500
2017-06-161130.001155.001124.001125.00104200118588300
2017-06-151159.001163.001146.001146.0089100102719600
2017-06-141187.001191.001170.001170.006620078202900
2017-06-131200.001223.001180.001183.00110500132538100
2017-06-121200.001210.001192.001203.005080061100200
2017-06-091202.001209.001196.001204.004640055843000
2017-06-081200.001226.001200.001208.006070073592000
2017-06-071219.001227.001153.001202.00140900169371800
2017-06-061234.001252.001226.001226.0087400107998800
2017-06-051251.001268.001244.001244.00113000141641600
2017-06-021274.001282.001272.001275.005050064435800
2017-06-011282.001285.001271.001274.004310055089400
2017-05-311277.001285.001268.001277.004950063326000
2017-05-301269.001277.001260.001276.004690059539800
2017-05-291268.001280.001265.001270.002780035325100
2017-05-261284.001287.001268.001268.004150052880100
2017-05-251295.001308.001275.001285.003920050607100
2017-05-241272.001290.001272.001290.004160053288800
2017-05-231278.001288.001274.001276.004540058065900
2017-05-221300.001300.001278.001285.003720047910700
2017-05-191285.001305.001282.001286.005290068186100
2017-05-181294.001312.001286.001291.006800088002600
2017-05-171374.001374.001314.001329.004390058618000
2017-05-161300.001364.001300.001348.007300097697400
2017-05-151230.001314.001230.001300.00198600253272100
2017-05-121410.001417.001390.001394.004450062352600
2017-05-111372.001489.001363.001380.00132300186919300
2017-05-101392.001404.001382.001382.004590063844900
2017-05-091403.001411.001391.001393.006730094188300
2017-05-081420.001437.001402.001412.006190087372300
2017-05-021383.001417.001383.001412.003790053389400
2017-05-011380.001398.001380.001386.003190044231200
2017-04-281429.001447.001386.001398.007100099847000
2017-04-271450.001451.001410.001410.00181200257921000
2017-04-261500.001506.001446.001469.00168800248887600
2017-04-251310.001566.001310.001434.00453700659370200
2017-04-241341.001357.001313.001323.007350097382300
2017-04-211340.001358.001339.001344.004890065943900
2017-04-201333.001361.001331.001331.004400058992200
2017-04-191330.001356.001330.001332.005250070364700
2017-04-181348.001372.001334.001350.005580075408000
2017-04-171343.001375.001322.001340.007350098761300
2017-04-141329.001344.001307.001308.0083900111140400
2017-04-131335.001351.001287.001329.00107800142265200
2017-04-121390.001390.001301.001335.00131700176591400
2017-04-111418.001425.001387.001397.0080700113159000
2017-04-101424.001477.001424.001439.0074600108409800
2017-04-071404.001453.001396.001432.00117100167360600
2017-04-061457.001460.001383.001414.00107800152960200
2017-04-051501.001526.001462.001464.0097300144293600
2017-04-041555.001565.001447.001489.00198700298490900
2017-04-031618.001630.001567.001567.00128200203817400
2017-03-311636.001652.001620.001621.005100083428000
2017-03-301669.001675.001632.001633.003920064554600
2017-03-291660.001697.001660.001671.005860098525900
2017-03-281679.001719.001670.001682.0076600129813100
2017-03-271685.001706.001658.001695.00126600214203500
2017-03-241658.001689.001651.001681.0073500123224400
2017-03-231622.001658.001612.001656.005510089937100
2017-03-221616.001652.001615.001617.0062900102152800
2017-03-211650.001669.001625.001667.005680093966700
2017-03-171650.001654.001629.001654.003990065458400
2017-03-161614.001662.001614.001662.005400089154800
2017-03-151650.001658.001609.001614.00102900167585800
2017-03-141668.001672.001656.001657.004480074515000
2017-03-131700.001700.001665.001671.003820064092400
2017-03-101707.001707.001668.001683.0067700114047400
2017-03-091659.001716.001659.001707.00104700177249800
2017-03-081637.001713.001635.001660.00133100223403900
2017-03-071665.001665.001639.001643.006040099656000
2017-03-061663.001675.001643.001658.0068500113241700
2017-03-031650.001703.001650.001667.0087700146583500
2017-03-021667.001678.001647.001650.0079800132526100
2017-03-011659.001665.001640.001648.0097500160756300
2017-02-281681.001693.001655.001659.00100500167228700
2017-02-271710.001717.001672.001681.00106200178954000
2017-02-241761.001796.001725.001725.00123300215869800
2017-02-231682.001798.001664.001760.00272600476276300
2017-02-221700.001707.001681.001685.0067100113543600
2017-02-211658.001694.001651.001679.0065100109191400
2017-02-201652.001666.001651.001658.004790079339600
2017-02-171660.001702.001655.001668.0078800132241400
2017-02-161691.001698.001640.001663.00144200240171900
2017-02-151683.001739.001675.001700.00247500420342200
2017-02-141780.001815.001761.001803.00323500581147300
2017-02-131708.001780.001673.001763.00326000566137100
2017-02-101650.001672.001630.001646.00106000174477900
2017-02-091639.001660.001625.001627.0080100131234100
2017-02-081640.001656.001612.001642.0081700133150700
2017-02-071604.001705.001590.001650.00270900448094200
2017-02-061605.001645.001601.001604.0076000122322000
2017-02-031609.001624.001599.001616.0074700120264700
2017-02-021630.001673.001599.001609.00187100304642500
2017-02-011583.001621.001572.001618.00132300210274700
2017-01-311619.001630.001600.001610.00103500166876500
2017-01-301650.001651.001623.001638.0091800150395200
2017-01-271676.001691.001631.001652.00257100424345800
2017-01-261761.001797.001711.001716.00385200671914000
2017-01-251886.001898.001751.001801.0015662002837735900
2017-01-241540.001557.001523.001526.00144400221670700
2017-01-231599.001615.001561.001579.00137800218340600
2017-01-201570.001677.001537.001638.00428600692274300
2017-01-191630.001638.001557.001566.00235200373118800
2017-01-181665.001678.001593.001629.00207400336675000
2017-01-171704.001706.001650.001655.00200200333089100
2017-01-161757.001765.001703.001720.00210900364161000
2017-01-131832.001844.001785.001792.00226400408258800
2017-01-121840.001917.001792.001852.005627001041633500
2017-01-111855.001855.001770.001790.00370800667547100
2017-01-101911.001919.001824.001866.00431200802985000
2017-01-062010.002019.001981.001986.00266000531137000
2017-01-052065.002069.002015.002035.00243100494771700
2017-01-042120.002189.002060.002072.006004001268915700
2016-12-302065.002100.002023.002068.00249100513959400
2016-12-292107.002120.002045.002080.00229600475022600
2016-12-282050.002158.002041.002135.00325900683957500
2016-12-272075.002107.002030.002070.00206100424495300
2016-12-262167.002167.002000.002070.00277300574794700
2016-12-222150.002176.002081.002118.00353500749782900
2016-12-212050.002238.002022.002065.009264001983145400
2016-12-202037.002070.002000.002053.005159001045987400
2016-12-192220.002297.002091.002110.007536001635983800
2016-12-162445.002445.002214.002310.0012509002900918700
2016-12-152394.002639.002212.002283.00455980011085411000
2016-12-141834.002194.001815.002194.0030587006263317000
2016-12-131875.001920.001752.001794.007544001365263000
2016-12-121848.002025.001825.001908.0025116004861909900
2016-12-092144.002192.001693.001808.0029228005575359800
2016-12-082145.002335.002116.002193.0038807008624091400
2016-12-072545.002567.002195.002195.0031657007453229100
2016-12-062800.003055.002681.002695.00430380012089337300
2016-12-053660.003750.002675.002935.00993570030375716200
2016-12-022800.003100.002800.003100.00383490011450485500
2016-12-012450.002600.002262.002600.00556420013446648600
2016-11-301897.002175.001829.002100.00779100015700570300
2016-11-291547.001777.001547.001777.0024519004085258600
2016-11-281177.001177.001177.001177.0098600116052200
2016-11-25877.00877.00877.00877.005510048322700
2016-11-24727.00727.00727.00727.005840042456800
2016-11-22627.00627.00627.00627.002210013856700
2016-11-21518.00527.00518.00527.0037001942000
2016-11-18530.00530.00527.00527.0088004654700
2016-11-17518.00529.00518.00527.0022001154000
2016-11-16528.00530.00523.00528.0074003899500
2016-11-15530.00532.00516.00518.0076003976200
2016-11-14521.00527.00503.00521.00109005656800
2016-11-11528.00528.00511.00519.00107005550500
2016-11-10510.00522.00509.00512.0084004319900
2016-11-09526.00526.00501.00501.0060003027900
2016-11-08525.00532.00512.00526.00124006494400
2016-11-07511.00522.00511.00520.00128006639300
2016-11-04509.00512.00506.00509.0050002548200
2016-11-02515.00515.00510.00514.0050002567100
2016-11-01511.00516.00510.00515.0061003127400
2016-10-31510.00512.00503.00507.0081004113600
2016-10-28506.00512.00499.00507.004150021009700
2016-10-27523.00530.00500.00508.002230011546100
2016-10-26525.00530.00523.00528.00104005479100
2016-10-25530.00537.00523.00525.00162008569800
2016-10-24538.00538.00523.00529.00155008210600
2016-10-21539.00545.00522.00533.0012170065241500
2016-10-20546.00546.00527.00546.0013260071949600
2016-10-19465.00469.00463.00466.0077003587700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog