2753 (株)あみやき亭の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,866	2,897	2,855	2,889	36,200	2,889
2020-12-29	2,790	2,886	2,790	2,884	19,000	2,884
2020-12-28	2,788	2,798	2,750	2,790	17,200	2,790
2020-12-25	2,800	2,814	2,781	2,790	19,700	2,790
2020-12-24	2,806	2,818	2,803	2,804	8,600	2,804
2020-12-23	2,811	2,831	2,807	2,810	10,400	2,810
2020-12-22	2,852	2,852	2,815	2,821	11,000	2,821
2020-12-21	2,843	2,852	2,819	2,852	16,300	2,852
2020-12-18	2,869	2,869	2,838	2,848	10,000	2,848
2020-12-17	2,833	2,879	2,832	2,860	9,400	2,860
2020-12-16	2,845	2,860	2,831	2,849	11,900	2,849
2020-12-15	2,861	2,880	2,845	2,862	12,500	2,862
2020-12-14	2,885	2,894	2,860	2,860	9,500	2,860
2020-12-11	2,871	2,889	2,863	2,885	7,100	2,885
2020-12-10	2,900	2,900	2,863	2,881	7,900	2,881
2020-12-09	2,871	2,896	2,871	2,896	6,100	2,896
2020-12-08	2,900	2,908	2,868	2,877	7,800	2,877
2020-12-07	2,891	2,900	2,863	2,890	7,100	2,890
2020-12-04	2,887	2,900	2,865	2,891	8,500	2,891
2020-12-03	2,877	2,885	2,849	2,885	8,000	2,885
2020-12-02	2,868	2,880	2,827	2,852	12,700	2,852
2020-12-01	2,853	2,869	2,852	2,853	4,400	2,853
2020-11-30	2,891	2,899	2,852	2,852	14,400	2,852
2020-11-27	2,881	2,918	2,880	2,918	9,400	2,918
2020-11-26	2,880	2,910	2,880	2,898	5,800	2,898
2020-11-25	2,903	2,925	2,880	2,880	9,000	2,880
2020-11-24	2,930	2,949	2,901	2,901	6,000	2,901
2020-11-20	2,900	2,927	2,900	2,927	2,600	2,927
2020-11-19	2,921	2,925	2,901	2,904	6,200	2,904
2020-11-18	2,965	2,969	2,934	2,945	7,600	2,945
2020-11-17	2,945	2,976	2,913	2,965	8,000	2,965
2020-11-16	2,913	3,000	2,884	2,950	13,700	2,950
2020-11-13	2,956	2,962	2,915	2,936	7,600	2,936
2020-11-12	2,984	2,995	2,945	2,956	9,300	2,956
2020-11-11	2,988	2,999	2,959	2,972	10,900	2,972
2020-11-10	2,949	2,978	2,910	2,957	15,600	2,957
2020-11-09	2,963	2,963	2,882	2,913	8,500	2,913
2020-11-06	2,982	2,982	2,903	2,913	14,100	2,913
2020-11-05	2,944	2,979	2,900	2,936	20,300	2,936
2020-11-04	2,915	2,944	2,913	2,944	8,600	2,944
2020-11-02	2,828	2,912	2,810	2,912	13,600	2,912
2020-10-30	2,811	2,840	2,803	2,824	11,800	2,824
2020-10-29	2,837	2,837	2,811	2,823	5,100	2,823
2020-10-28	2,862	2,862	2,828	2,848	4,900	2,848
2020-10-27	2,852	2,863	2,841	2,850	6,700	2,850
2020-10-26	2,914	2,914	2,862	2,869	5,000	2,869
2020-10-23	2,873	2,899	2,863	2,884	3,100	2,884
2020-10-22	2,949	2,949	2,865	2,882	11,300	2,882
2020-10-21	2,913	2,946	2,894	2,903	8,100	2,903
2020-10-20	2,960	2,960	2,911	2,920	5,400	2,920
2020-10-19	2,967	3,000	2,882	2,960	12,400	2,960
2020-10-16	2,975	2,975	2,885	2,941	7,500	2,941
2020-10-15	2,995	2,995	2,909	2,928	10,600	2,928
2020-10-14	2,961	2,990	2,942	2,950	13,900	2,950
2020-10-13	3,025	3,025	2,996	3,000	2,800	3,000
2020-10-12	3,000	3,030	3,000	3,030	4,400	3,030
2020-10-09	3,020	3,020	2,980	3,015	4,900	3,015
2020-10-08	3,075	3,085	2,991	3,020	14,200	3,020
2020-10-07	2,963	3,055	2,963	3,055	6,600	3,055
2020-10-06	3,055	3,055	2,969	3,020	14,100	3,020
2020-10-05	2,949	3,055	2,880	3,055	20,100	3,055
2020-10-02	2,976	3,000	2,842	2,895	105,800	2,895
2020-09-30	3,035	3,055	2,902	2,931	53,900	2,931
2020-09-29	3,035	3,085	3,005	3,060	12,400	3,060
2020-09-28	2,999	3,085	2,999	3,085	16,600	3,085
2020-09-25	2,979	2,999	2,945	2,999	9,200	2,999
2020-09-24	3,000	3,010	2,953	2,977	10,300	2,977
2020-09-23	2,968	3,010	2,953	2,998	12,200	2,998
2020-09-18	2,976	2,998	2,960	2,976	9,700	2,976
2020-09-17	2,971	2,987	2,941	2,976	6,300	2,976
2020-09-16	2,970	2,971	2,941	2,971	7,100	2,971
2020-09-15	2,999	2,999	2,925	2,965	8,500	2,965
2020-09-14	3,005	3,005	2,964	2,994	6,900	2,994
2020-09-11	3,010	3,010	2,956	3,005	8,500	3,005
2020-09-10	3,015	3,015	2,969	3,010	8,300	3,010
2020-09-09	2,985	2,996	2,923	2,965	11,200	2,965
2020-09-08	2,997	3,015	2,908	2,992	10,400	2,992
2020-09-07	2,890	2,975	2,890	2,960	9,000	2,960
2020-09-04	2,888	2,909	2,886	2,888	5,100	2,888
2020-09-03	2,919	2,919	2,860	2,888	6,300	2,888
2020-09-02	2,870	2,900	2,861	2,894	6,400	2,894
2020-09-01	2,830	2,874	2,826	2,863	8,400	2,863
2020-08-31	2,779	2,830	2,779	2,806	9,000	2,806
2020-08-28	2,776	2,832	2,752	2,772	12,600	2,772
2020-08-27	2,788	2,795	2,777	2,795	5,000	2,795
2020-08-26	2,782	2,783	2,750	2,783	5,100	2,783
2020-08-25	2,753	2,786	2,745	2,755	11,200	2,755
2020-08-24	2,788	2,788	2,750	2,753	4,200	2,753
2020-08-21	2,741	2,788	2,741	2,788	2,500	2,788
2020-08-20	2,760	2,765	2,748	2,748	2,900	2,748
2020-08-19	2,764	2,767	2,750	2,754	3,300	2,754
2020-08-18	2,793	2,793	2,741	2,764	6,200	2,764
2020-08-17	2,815	2,815	2,742	2,745	6,600	2,745
2020-08-14	2,797	2,825	2,785	2,796	10,600	2,796
2020-08-13	2,782	2,782	2,703	2,750	12,700	2,750
2020-08-12	2,669	2,733	2,663	2,732	9,900	2,732
2020-08-11	2,629	2,693	2,629	2,669	10,200	2,669
2020-08-07	2,657	2,672	2,648	2,648	5,600	2,648
2020-08-06	2,717	2,717	2,650	2,657	3,000	2,657
2020-08-05	2,697	2,697	2,621	2,667	6,500	2,667
2020-08-04	2,520	2,663	2,520	2,663	13,100	2,663
2020-08-03	2,510	2,519	2,505	2,519	9,800	2,519
2020-07-31	2,600	2,600	2,512	2,512	11,800	2,512
2020-07-30	2,691	2,691	2,600	2,601	10,700	2,601
2020-07-29	2,751	2,751	2,700	2,700	12,500	2,700
2020-07-28	2,771	2,776	2,757	2,758	5,900	2,758
2020-07-27	2,780	2,784	2,755	2,783	11,900	2,783
2020-07-22	2,781	2,800	2,778	2,778	6,300	2,778
2020-07-21	2,787	2,802	2,765	2,794	12,000	2,794
2020-07-20	2,800	2,818	2,790	2,790	9,500	2,790
2020-07-17	2,814	2,820	2,800	2,800	6,200	2,800
2020-07-16	2,864	2,864	2,814	2,814	6,600	2,814
2020-07-15	2,881	2,927	2,800	2,864	11,500	2,864
2020-07-14	2,851	2,873	2,822	2,858	5,900	2,858
2020-07-13	2,805	2,837	2,785	2,837	12,000	2,837
2020-07-10	2,838	2,870	2,801	2,803	10,300	2,803
2020-07-09	2,950	2,975	2,878	2,878	9,000	2,878
2020-07-08	2,999	3,015	2,950	2,950	7,200	2,950
2020-07-07	2,994	3,030	2,994	2,999	4,000	2,999
2020-07-06	3,045	3,045	2,984	2,994	5,500	2,994
2020-07-03	3,000	3,005	2,971	2,983	5,900	2,983
2020-07-02	3,150	3,160	2,985	3,005	18,700	3,005
2020-07-01	3,200	3,205	3,080	3,080	7,600	3,080
2020-06-30	3,200	3,200	3,175	3,175	1,500	3,175
2020-06-29	3,160	3,190	3,150	3,165	4,900	3,165
2020-06-26	3,160	3,160	3,140	3,160	3,500	3,160
2020-06-25	3,215	3,215	3,130	3,160	4,700	3,160
2020-06-24	3,205	3,210	3,160	3,160	3,000	3,160
2020-06-23	3,205	3,245	3,205	3,205	6,000	3,205
2020-06-22	3,210	3,240	3,200	3,205	5,000	3,205
2020-06-19	3,155	3,200	3,130	3,200	3,900	3,200
2020-06-18	3,195	3,195	3,125	3,150	1,900	3,150
2020-06-17	3,155	3,155	3,105	3,130	2,000	3,130
2020-06-16	3,040	3,160	3,040	3,160	5,100	3,160
2020-06-15	3,140	3,140	3,030	3,030	6,300	3,030
2020-06-12	3,105	3,155	3,100	3,140	9,400	3,140
2020-06-11	3,210	3,210	3,175	3,175	3,500	3,175
2020-06-10	3,250	3,250	3,205	3,230	5,500	3,230
2020-06-09	3,200	3,235	3,195	3,225	4,700	3,225
2020-06-08	3,250	3,250	3,210	3,240	6,300	3,240
2020-06-05	3,220	3,250	3,200	3,250	6,800	3,250
2020-06-04	3,205	3,220	3,175	3,210	6,700	3,210
2020-06-03	3,225	3,225	3,180	3,205	6,200	3,205
2020-06-02	3,225	3,225	3,155	3,210	5,000	3,210
2020-06-01	3,265	3,265	3,170	3,185	5,400	3,185
2020-05-29	3,255	3,255	3,170	3,170	7,100	3,170
2020-05-28	3,145	3,215	3,145	3,215	13,400	3,215
2020-05-27	3,210	3,220	3,175	3,175	9,600	3,175
2020-05-26	3,285	3,285	3,215	3,230	25,800	3,230
2020-05-25	3,085	3,145	3,085	3,145	7,700	3,145
2020-05-22	3,085	3,090	3,035	3,055	3,000	3,055
2020-05-21	3,080	3,085	3,030	3,085	4,400	3,085
2020-05-20	2,990	3,065	2,990	3,065	5,900	3,065
2020-05-19	3,055	3,055	2,980	3,000	9,500	3,000
2020-05-18	3,030	3,055	2,932	3,015	9,300	3,015
2020-05-15	3,065	3,065	2,995	3,020	2,300	3,020
2020-05-14	3,055	3,080	2,997	3,015	7,200	3,015
2020-05-13	3,005	3,065	3,005	3,055	3,700	3,055
2020-05-12	3,100	3,105	3,070	3,075	7,900	3,075
2020-05-11	2,957	3,085	2,946	3,085	13,400	3,085
2020-05-08	2,848	2,909	2,827	2,891	6,900	2,891
2020-05-07	2,801	2,852	2,783	2,806	10,900	2,806
2020-05-01	2,835	2,885	2,806	2,839	9,200	2,839
2020-04-30	2,877	2,880	2,835	2,835	8,900	2,835
2020-04-28	2,800	2,829	2,788	2,827	7,800	2,827
2020-04-27	2,726	2,783	2,717	2,783	6,400	2,783
2020-04-24	2,716	2,726	2,697	2,726	5,400	2,726
2020-04-23	2,750	2,760	2,698	2,716	6,000	2,716
2020-04-22	2,745	2,748	2,698	2,707	7,200	2,707
2020-04-21	2,725	2,794	2,725	2,745	5,400	2,745
2020-04-20	2,752	2,823	2,752	2,775	6,800	2,775
2020-04-17	2,731	2,790	2,706	2,780	12,100	2,780
2020-04-16	2,743	2,743	2,715	2,731	12,600	2,731
2020-04-15	2,805	2,818	2,750	2,810	10,000	2,810
2020-04-14	2,783	2,791	2,751	2,755	8,400	2,755
2020-04-13	2,790	2,865	2,728	2,771	8,600	2,771
2020-04-10	2,804	2,820	2,769	2,791	9,100	2,791
2020-04-09	2,835	2,885	2,776	2,804	8,400	2,804
2020-04-08	2,689	2,890	2,677	2,863	16,700	2,863
2020-04-07	2,699	2,716	2,607	2,679	14,300	2,679
2020-04-06	2,517	2,631	2,502	2,620	18,100	2,620
2020-04-03	2,620	2,683	2,522	2,550	22,700	2,550
2020-04-02	2,799	2,799	2,620	2,620	16,500	2,620
2020-04-01	2,950	2,950	2,820	2,820	18,500	2,820
2020-03-31	3,050	3,065	2,970	2,984	29,500	2,984
2020-03-30	3,100	3,100	2,956	3,050	87,200	3,050
2020-03-27	3,250	3,280	3,190	3,220	61,200	3,220
2020-03-26	3,165	3,250	3,065	3,250	37,400	3,250
2020-03-25	3,175	3,175	3,085	3,170	28,400	3,170
2020-03-24	3,130	3,140	3,020	3,085	35,500	3,085
2020-03-23	3,120	3,145	2,950	3,065	37,800	3,065
2020-03-19	2,841	2,949	2,804	2,948	27,500	2,948
2020-03-18	2,800	2,861	2,745	2,791	24,300	2,791
2020-03-17	2,600	2,736	2,550	2,724	45,800	2,724
2020-03-16	2,750	2,799	2,608	2,611	49,600	2,611
2020-03-13	2,700	2,743	2,574	2,679	57,400	2,679
2020-03-12	2,851	2,867	2,748	2,806	51,600	2,806
2020-03-11	2,940	2,996	2,890	2,890	36,400	2,890
2020-03-10	2,850	2,975	2,761	2,936	77,100	2,936
2020-03-09	3,000	3,000	2,900	2,928	48,800	2,928
2020-03-06	3,090	3,105	3,030	3,030	60,700	3,030
2020-03-05	3,165	3,165	3,110	3,125	55,400	3,125
2020-03-04	3,115	3,175	3,090	3,130	14,700	3,130
2020-03-03	3,225	3,235	3,130	3,130	25,700	3,130
2020-03-02	3,050	3,195	3,035	3,155	45,500	3,155
2020-02-28	3,200	3,200	3,060	3,060	35,800	3,060
2020-02-27	3,300	3,335	3,255	3,255	21,900	3,255
2020-02-26	3,300	3,325	3,275	3,325	22,500	3,325
2020-02-25	3,320	3,350	3,295	3,325	43,000	3,325
2020-02-21	3,410	3,420	3,405	3,420	11,300	3,420
2020-02-20	3,465	3,465	3,410	3,415	18,200	3,415
2020-02-19	3,460	3,485	3,440	3,445	19,600	3,445
2020-02-18	3,540	3,540	3,485	3,485	12,500	3,485
2020-02-17	3,555	3,560	3,525	3,525	12,200	3,525
2020-02-14	3,560	3,575	3,535	3,555	15,800	3,555
2020-02-13	3,560	3,580	3,540	3,580	7,400	3,580
2020-02-12	3,545	3,565	3,545	3,545	3,500	3,545
2020-02-10	3,525	3,555	3,520	3,545	8,600	3,545
2020-02-07	3,550	3,555	3,525	3,525	19,200	3,525
2020-02-06	3,500	3,565	3,500	3,550	8,800	3,550
2020-02-05	3,475	3,520	3,475	3,485	7,900	3,485
2020-02-04	3,450	3,485	3,440	3,465	11,500	3,465
2020-02-03	3,490	3,495	3,450	3,450	26,500	3,450
2020-01-31	3,505	3,540	3,505	3,510	9,900	3,510
2020-01-30	3,595	3,595	3,505	3,545	12,800	3,545
2020-01-29	3,650	3,650	3,550	3,550	15,200	3,550
2020-01-28	3,630	3,630	3,600	3,600	12,100	3,600
2020-01-27	3,650	3,665	3,630	3,640	7,500	3,640
2020-01-24	3,660	3,675	3,650	3,670	6,000	3,670
2020-01-23	3,680	3,680	3,655	3,655	7,500	3,655
2020-01-22	3,690	3,690	3,670	3,670	6,600	3,670
2020-01-21	3,710	3,710	3,675	3,685	6,800	3,685
2020-01-20	3,675	3,705	3,675	3,695	4,500	3,695
2020-01-17	3,690	3,690	3,670	3,670	4,100	3,670
2020-01-16	3,705	3,705	3,670	3,670	4,800	3,670
2020-01-15	3,695	3,700	3,670	3,675	6,000	3,675
2020-01-14	3,675	3,690	3,670	3,690	12,800	3,690
2020-01-10	3,695	3,725	3,670	3,670	6,900	3,670
2020-01-09	3,690	3,715	3,685	3,695	7,500	3,695
2020-01-08	3,710	3,710	3,655	3,675	14,200	3,675
2020-01-07	3,655	3,715	3,640	3,715	17,600	3,715
2020-01-06	3,660	3,720	3,660	3,685	16,000	3,685

分割・併合履歴： [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

2753 (株)あみやき亭 の時系列データ [2020年度]

2753 (株)あみやき亭の時系列データ [2020年度]