7562 (株)安楽亭 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 705 | 705 | 700 | 702 | 9,000 | 7,020 |
| 2000-12-27 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 2000-12-26 | 702 | 705 | 699 | 705 | 19,000 | 7,050 |
| 2000-12-25 | 748 | 749 | 701 | 701 | 6,000 | 7,010 |
| 2000-12-22 | 701 | 701 | 700 | 700 | 16,000 | 7,000 |
| 2000-12-21 | 721 | 730 | 700 | 701 | 26,000 | 7,010 |
| 2000-12-20 | 729 | 729 | 720 | 729 | 6,000 | 7,290 |
| 2000-12-19 | 748 | 748 | 748 | 748 | 2,000 | 7,480 |
| 2000-12-18 | 745 | 745 | 707 | 707 | 6,000 | 7,070 |
| 2000-12-15 | 705 | 745 | 705 | 745 | 3,000 | 7,450 |
| 2000-12-14 | 706 | 706 | 705 | 705 | 6,000 | 7,050 |
| 2000-12-13 | 702 | 710 | 702 | 704 | 4,000 | 7,040 |
| 2000-12-11 | 702 | 702 | 701 | 701 | 4,000 | 7,010 |
| 2000-12-08 | 703 | 705 | 701 | 701 | 8,000 | 7,010 |
| 2000-12-07 | 705 | 705 | 705 | 705 | 3,000 | 7,050 |
| 2000-12-06 | 710 | 710 | 702 | 705 | 9,000 | 7,050 |
| 2000-12-05 | 701 | 710 | 701 | 710 | 4,000 | 7,100 |
| 2000-12-04 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 2000-12-01 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 2000-11-30 | 713 | 713 | 700 | 700 | 2,000 | 7,000 |
| 2000-11-29 | 700 | 714 | 700 | 700 | 11,000 | 7,000 |
| 2000-11-28 | 714 | 714 | 700 | 700 | 6,000 | 7,000 |
| 2000-11-27 | 720 | 720 | 710 | 715 | 6,000 | 7,150 |
| 2000-11-24 | 679 | 700 | 671 | 700 | 22,000 | 7,000 |
| 2000-11-22 | 750 | 750 | 670 | 670 | 37,000 | 6,700 |
| 2000-11-21 | 762 | 762 | 755 | 760 | 5,000 | 7,600 |
| 2000-11-20 | 755 | 762 | 752 | 762 | 4,000 | 7,620 |
| 2000-11-17 | 770 | 770 | 755 | 755 | 2,000 | 7,550 |
| 2000-11-16 | 770 | 770 | 755 | 755 | 3,000 | 7,550 |
| 2000-11-15 | 755 | 770 | 755 | 770 | 5,000 | 7,700 |
| 2000-11-14 | 760 | 760 | 755 | 755 | 5,000 | 7,550 |
| 2000-11-13 | 755 | 770 | 751 | 770 | 5,000 | 7,700 |
| 2000-11-10 | 755 | 755 | 755 | 755 | 3,000 | 7,550 |
| 2000-11-09 | 756 | 756 | 753 | 755 | 5,000 | 7,550 |
| 2000-11-08 | 760 | 760 | 755 | 755 | 13,000 | 7,550 |
| 2000-11-07 | 758 | 770 | 756 | 770 | 11,000 | 7,700 |
| 2000-11-06 | 755 | 770 | 755 | 770 | 14,000 | 7,700 |
| 2000-11-02 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 2000-11-01 | 751 | 785 | 751 | 780 | 14,000 | 7,800 |
| 2000-10-31 | 750 | 765 | 750 | 750 | 23,000 | 7,500 |
| 2000-10-30 | 778 | 780 | 765 | 780 | 7,000 | 7,800 |
| 2000-10-27 | 772 | 772 | 768 | 768 | 19,000 | 7,680 |
| 2000-10-26 | 781 | 781 | 772 | 772 | 11,000 | 7,720 |
| 2000-10-25 | 781 | 781 | 780 | 781 | 7,000 | 7,810 |
| 2000-10-24 | 791 | 791 | 780 | 780 | 13,000 | 7,800 |
| 2000-10-23 | 803 | 803 | 790 | 790 | 20,000 | 7,900 |
| 2000-10-20 | 805 | 806 | 801 | 801 | 19,000 | 8,010 |
| 2000-10-19 | 808 | 808 | 805 | 805 | 17,000 | 8,050 |
| 2000-10-18 | 811 | 815 | 806 | 806 | 8,000 | 8,060 |
| 2000-10-17 | 806 | 810 | 806 | 810 | 9,000 | 8,100 |
| 2000-10-16 | 850 | 850 | 848 | 848 | 5,000 | 8,480 |
| 2000-10-13 | 816 | 826 | 806 | 806 | 14,000 | 8,060 |
| 2000-10-12 | 821 | 821 | 815 | 815 | 9,000 | 8,150 |
| 2000-10-11 | 825 | 825 | 821 | 821 | 11,000 | 8,210 |
| 2000-10-10 | 825 | 830 | 825 | 825 | 10,000 | 8,250 |
| 2000-10-06 | 830 | 845 | 830 | 830 | 9,000 | 8,300 |
| 2000-10-05 | 840 | 840 | 830 | 830 | 13,000 | 8,300 |
| 2000-10-04 | 850 | 850 | 840 | 840 | 3,000 | 8,400 |
| 2000-10-03 | 835 | 840 | 835 | 835 | 6,000 | 8,350 |
| 2000-10-02 | 888 | 888 | 830 | 830 | 10,000 | 8,300 |
| 2000-09-29 | 835 | 835 | 835 | 835 | 4,000 | 8,350 |
| 2000-09-28 | 840 | 840 | 830 | 830 | 6,000 | 8,300 |
| 2000-09-27 | 855 | 855 | 830 | 831 | 11,000 | 8,310 |
| 2000-09-26 | 879 | 879 | 850 | 850 | 4,000 | 8,500 |
| 2000-09-25 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 2000-09-22 | 850 | 860 | 850 | 860 | 5,000 | 8,600 |
| 2000-09-21 | 850 | 850 | 840 | 845 | 5,000 | 8,450 |
| 2000-09-20 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 2000-09-19 | 870 | 880 | 845 | 845 | 11,000 | 8,450 |
| 2000-09-18 | 836 | 845 | 836 | 845 | 4,000 | 8,450 |
| 2000-09-14 | 840 | 840 | 835 | 840 | 4,000 | 8,400 |
| 2000-09-13 | 835 | 880 | 835 | 880 | 4,000 | 8,800 |
| 2000-09-12 | 830 | 835 | 830 | 835 | 3,000 | 8,350 |
| 2000-09-11 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 2000-09-08 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 2000-09-07 | 820 | 820 | 809 | 809 | 8,000 | 8,090 |
| 2000-09-06 | 851 | 851 | 845 | 846 | 8,000 | 8,460 |
| 2000-09-05 | 860 | 860 | 850 | 851 | 8,000 | 8,510 |
| 2000-09-04 | 880 | 880 | 860 | 860 | 13,000 | 8,600 |
| 2000-09-01 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 2000-08-31 | 920 | 920 | 899 | 900 | 10,000 | 9,000 |
| 2000-08-30 | 900 | 920 | 900 | 900 | 9,000 | 9,000 |
| 2000-08-29 | 880 | 900 | 880 | 900 | 11,000 | 9,000 |
| 2000-08-28 | 899 | 900 | 880 | 880 | 19,000 | 8,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.35株
