7562 (株)安楽亭 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2001-12-27 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2001-12-26 | 500 | 501 | 500 | 501 | 3,000 | 5,010 |
| 2001-12-25 | 515 | 515 | 501 | 501 | 7,000 | 5,010 |
| 2001-12-21 | 500 | 510 | 500 | 500 | 7,000 | 5,000 |
| 2001-12-20 | 500 | 505 | 498 | 498 | 9,000 | 4,980 |
| 2001-12-19 | 504 | 504 | 500 | 500 | 6,000 | 5,000 |
| 2001-12-18 | 510 | 515 | 510 | 515 | 5,000 | 5,150 |
| 2001-12-17 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 2001-12-14 | 505 | 505 | 500 | 505 | 6,000 | 5,050 |
| 2001-12-13 | 510 | 520 | 503 | 505 | 5,000 | 5,050 |
| 2001-12-12 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2001-12-11 | 505 | 509 | 500 | 500 | 8,000 | 5,000 |
| 2001-12-10 | 509 | 510 | 500 | 505 | 10,000 | 5,050 |
| 2001-12-07 | 520 | 520 | 510 | 510 | 10,000 | 5,100 |
| 2001-12-06 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 2001-12-05 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 2001-12-04 | 530 | 530 | 520 | 520 | 8,000 | 5,200 |
| 2001-12-03 | 530 | 540 | 530 | 530 | 6,000 | 5,300 |
| 2001-11-30 | 546 | 546 | 530 | 530 | 3,000 | 5,300 |
| 2001-11-29 | 536 | 550 | 530 | 530 | 5,000 | 5,300 |
| 2001-11-28 | 530 | 535 | 530 | 530 | 10,000 | 5,300 |
| 2001-11-27 | 540 | 540 | 534 | 536 | 7,000 | 5,360 |
| 2001-11-26 | 550 | 550 | 540 | 540 | 14,000 | 5,400 |
| 2001-11-22 | 560 | 560 | 550 | 550 | 8,000 | 5,500 |
| 2001-11-21 | 570 | 570 | 550 | 550 | 5,000 | 5,500 |
| 2001-11-20 | 570 | 580 | 570 | 580 | 7,000 | 5,800 |
| 2001-11-19 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2001-11-16 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2001-11-14 | 530 | 541 | 530 | 541 | 7,000 | 5,410 |
| 2001-11-13 | 560 | 560 | 550 | 550 | 6,000 | 5,500 |
| 2001-11-12 | 567 | 567 | 560 | 560 | 12,000 | 5,600 |
| 2001-11-09 | 580 | 580 | 560 | 570 | 7,000 | 5,700 |
| 2001-11-08 | 582 | 582 | 582 | 582 | 1,000 | 5,820 |
| 2001-11-07 | 599 | 599 | 580 | 588 | 8,000 | 5,880 |
| 2001-11-06 | 598 | 598 | 576 | 576 | 7,000 | 5,760 |
| 2001-11-05 | 600 | 600 | 599 | 599 | 7,000 | 5,990 |
| 2001-11-02 | 610 | 610 | 600 | 600 | 6,000 | 6,000 |
| 2001-11-01 | 615 | 616 | 610 | 615 | 4,000 | 6,150 |
| 2001-10-31 | 615 | 615 | 605 | 605 | 7,000 | 6,050 |
| 2001-10-30 | 616 | 620 | 610 | 610 | 11,000 | 6,100 |
| 2001-10-29 | 610 | 615 | 610 | 615 | 6,000 | 6,150 |
| 2001-10-26 | 604 | 608 | 604 | 607 | 7,000 | 6,070 |
| 2001-10-25 | 598 | 604 | 598 | 604 | 12,000 | 6,040 |
| 2001-10-24 | 599 | 599 | 598 | 598 | 5,000 | 5,980 |
| 2001-10-23 | 597 | 598 | 596 | 598 | 6,000 | 5,980 |
| 2001-10-22 | 595 | 595 | 595 | 595 | 4,000 | 5,950 |
| 2001-10-19 | 598 | 598 | 595 | 598 | 9,000 | 5,980 |
| 2001-10-18 | 576 | 576 | 574 | 575 | 6,000 | 5,750 |
| 2001-10-17 | 590 | 590 | 575 | 575 | 5,000 | 5,750 |
| 2001-10-16 | 600 | 600 | 570 | 580 | 7,000 | 5,800 |
| 2001-10-15 | 610 | 610 | 570 | 570 | 20,000 | 5,700 |
| 2001-10-12 | 589 | 595 | 530 | 530 | 34,000 | 5,300 |
| 2001-10-11 | 555 | 594 | 555 | 590 | 27,000 | 5,900 |
| 2001-10-10 | 512 | 550 | 512 | 535 | 25,000 | 5,350 |
| 2001-10-09 | 519 | 520 | 505 | 510 | 26,000 | 5,100 |
| 2001-10-05 | 540 | 540 | 520 | 525 | 40,000 | 5,250 |
| 2001-10-04 | 580 | 580 | 560 | 560 | 30,000 | 5,600 |
| 2001-10-03 | 600 | 600 | 590 | 600 | 26,000 | 6,000 |
| 2001-10-02 | 611 | 628 | 590 | 628 | 17,000 | 6,280 |
| 2001-10-01 | 641 | 650 | 635 | 635 | 7,000 | 6,350 |
| 2001-09-28 | 660 | 660 | 647 | 660 | 9,000 | 6,600 |
| 2001-09-27 | 675 | 689 | 670 | 670 | 9,000 | 6,700 |
| 2001-09-26 | 671 | 690 | 661 | 680 | 9,000 | 6,800 |
| 2001-09-25 | 671 | 671 | 641 | 665 | 33,000 | 6,650 |
| 2001-09-21 | 730 | 739 | 725 | 733 | 30,000 | 7,330 |
| 2001-09-20 | 720 | 735 | 720 | 730 | 8,000 | 7,300 |
| 2001-09-19 | 710 | 725 | 710 | 725 | 11,000 | 7,250 |
| 2001-09-18 | 709 | 715 | 703 | 715 | 19,000 | 7,150 |
| 2001-09-17 | 710 | 713 | 707 | 713 | 8,000 | 7,130 |
| 2001-09-14 | 702 | 719 | 702 | 711 | 9,000 | 7,110 |
| 2001-09-13 | 700 | 705 | 700 | 705 | 15,000 | 7,050 |
| 2001-09-12 | 709 | 710 | 681 | 710 | 20,000 | 7,100 |
| 2001-09-11 | 730 | 730 | 710 | 720 | 30,000 | 7,200 |
| 2001-09-10 | 740 | 740 | 732 | 732 | 2,000 | 7,320 |
| 2001-09-07 | 740 | 740 | 732 | 732 | 14,000 | 7,320 |
| 2001-09-06 | 744 | 745 | 740 | 740 | 9,000 | 7,400 |
| 2001-09-05 | 739 | 750 | 739 | 745 | 7,000 | 7,450 |
| 2001-09-04 | 735 | 750 | 735 | 750 | 6,000 | 7,500 |
| 2001-09-03 | 740 | 751 | 740 | 740 | 6,000 | 7,400 |
| 2001-08-31 | 749 | 749 | 740 | 748 | 6,000 | 7,480 |
| 2001-08-30 | 742 | 742 | 740 | 740 | 7,000 | 7,400 |
| 2001-08-29 | 745 | 745 | 744 | 744 | 4,000 | 7,440 |
| 2001-08-28 | 736 | 745 | 735 | 745 | 7,000 | 7,450 |
| 2001-08-27 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 2001-08-24 | 734 | 740 | 732 | 732 | 6,000 | 7,320 |
| 2001-08-23 | 730 | 739 | 730 | 735 | 10,000 | 7,350 |
| 2001-08-22 | 734 | 735 | 731 | 731 | 5,000 | 7,310 |
| 2001-08-21 | 731 | 735 | 730 | 731 | 8,000 | 7,310 |
| 2001-08-20 | 731 | 731 | 731 | 731 | 1,000 | 7,310 |
| 2001-08-17 | 735 | 735 | 730 | 730 | 5,000 | 7,300 |
| 2001-08-16 | 731 | 735 | 730 | 730 | 4,000 | 7,300 |
| 2001-08-15 | 735 | 736 | 735 | 736 | 3,000 | 7,360 |
| 2001-08-13 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 2001-08-10 | 715 | 725 | 715 | 725 | 17,000 | 7,250 |
| 2001-08-09 | 720 | 726 | 720 | 720 | 6,000 | 7,200 |
| 2001-08-08 | 721 | 725 | 721 | 725 | 3,000 | 7,250 |
| 2001-08-07 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 2001-08-06 | 720 | 720 | 717 | 720 | 4,000 | 7,200 |
| 2001-08-03 | 717 | 717 | 717 | 717 | 1,000 | 7,170 |
| 2001-08-02 | 720 | 720 | 715 | 717 | 4,000 | 7,170 |
| 2001-08-01 | 716 | 724 | 715 | 720 | 5,000 | 7,200 |
| 2001-07-31 | 712 | 715 | 712 | 715 | 5,000 | 7,150 |
| 2001-07-30 | 714 | 715 | 711 | 712 | 7,000 | 7,120 |
| 2001-07-27 | 723 | 725 | 715 | 715 | 10,000 | 7,150 |
| 2001-07-26 | 722 | 723 | 722 | 723 | 2,000 | 7,230 |
| 2001-07-25 | 717 | 718 | 716 | 716 | 6,000 | 7,160 |
| 2001-07-24 | 715 | 717 | 715 | 717 | 4,000 | 7,170 |
| 2001-07-23 | 720 | 725 | 715 | 725 | 8,000 | 7,250 |
| 2001-07-19 | 716 | 716 | 715 | 715 | 9,000 | 7,150 |
| 2001-07-18 | 717 | 720 | 717 | 717 | 4,000 | 7,170 |
| 2001-07-17 | 717 | 717 | 716 | 716 | 6,000 | 7,160 |
| 2001-07-16 | 720 | 720 | 716 | 716 | 6,000 | 7,160 |
| 2001-07-13 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 2001-07-12 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 2001-07-11 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 2001-07-10 | 720 | 724 | 715 | 724 | 22,000 | 7,240 |
| 2001-07-09 | 723 | 723 | 720 | 720 | 4,000 | 7,200 |
| 2001-07-06 | 725 | 725 | 723 | 723 | 5,000 | 7,230 |
| 2001-07-05 | 726 | 726 | 721 | 721 | 10,000 | 7,210 |
| 2001-07-04 | 726 | 728 | 721 | 726 | 18,000 | 7,260 |
| 2001-07-03 | 726 | 727 | 725 | 726 | 6,000 | 7,260 |
| 2001-07-02 | 735 | 735 | 728 | 728 | 11,000 | 7,280 |
| 2001-06-29 | 735 | 740 | 728 | 728 | 5,000 | 7,280 |
| 2001-06-28 | 730 | 740 | 730 | 740 | 4,000 | 7,400 |
| 2001-06-27 | 729 | 731 | 728 | 731 | 3,000 | 7,310 |
| 2001-06-26 | 730 | 740 | 728 | 728 | 8,000 | 7,280 |
| 2001-06-25 | 740 | 740 | 730 | 730 | 10,000 | 7,300 |
| 2001-06-22 | 731 | 740 | 731 | 740 | 5,000 | 7,400 |
| 2001-06-21 | 731 | 740 | 731 | 735 | 4,000 | 7,350 |
| 2001-06-20 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 2001-06-19 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 2001-06-18 | 745 | 745 | 721 | 742 | 8,000 | 7,420 |
| 2001-06-15 | 729 | 730 | 728 | 730 | 3,000 | 7,300 |
| 2001-06-14 | 725 | 728 | 725 | 728 | 9,000 | 7,280 |
| 2001-06-13 | 739 | 739 | 728 | 728 | 6,000 | 7,280 |
| 2001-06-12 | 741 | 742 | 740 | 740 | 14,000 | 7,400 |
| 2001-06-11 | 741 | 741 | 741 | 741 | 3,000 | 7,410 |
| 2001-06-08 | 742 | 742 | 741 | 742 | 3,000 | 7,420 |
| 2001-06-07 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 2001-06-06 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 2001-06-05 | 740 | 740 | 740 | 740 | 6,000 | 7,400 |
| 2001-06-04 | 741 | 742 | 740 | 740 | 3,000 | 7,400 |
| 2001-06-01 | 750 | 750 | 742 | 742 | 5,000 | 7,420 |
| 2001-05-31 | 745 | 745 | 742 | 742 | 2,000 | 7,420 |
| 2001-05-30 | 759 | 759 | 745 | 745 | 4,000 | 7,450 |
| 2001-05-29 | 751 | 759 | 750 | 759 | 4,000 | 7,590 |
| 2001-05-28 | 746 | 746 | 746 | 746 | 2,000 | 7,460 |
| 2001-05-25 | 744 | 744 | 741 | 741 | 4,000 | 7,410 |
| 2001-05-24 | 749 | 749 | 740 | 741 | 6,000 | 7,410 |
| 2001-05-23 | 745 | 746 | 745 | 745 | 6,000 | 7,450 |
| 2001-05-22 | 741 | 745 | 740 | 745 | 4,000 | 7,450 |
| 2001-05-21 | 750 | 750 | 749 | 749 | 3,000 | 7,490 |
| 2001-05-18 | 755 | 755 | 740 | 740 | 4,000 | 7,400 |
| 2001-05-17 | 750 | 750 | 740 | 740 | 2,000 | 7,400 |
| 2001-05-16 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2001-05-15 | 750 | 750 | 740 | 740 | 3,000 | 7,400 |
| 2001-05-14 | 745 | 780 | 730 | 780 | 5,000 | 7,800 |
| 2001-05-11 | 740 | 750 | 740 | 745 | 7,000 | 7,450 |
| 2001-05-10 | 740 | 740 | 735 | 740 | 4,000 | 7,400 |
| 2001-05-09 | 731 | 750 | 731 | 740 | 13,000 | 7,400 |
| 2001-05-08 | 726 | 726 | 725 | 726 | 10,000 | 7,260 |
| 2001-05-07 | 726 | 730 | 725 | 725 | 11,000 | 7,250 |
| 2001-05-02 | 728 | 728 | 724 | 725 | 10,000 | 7,250 |
| 2001-05-01 | 725 | 730 | 725 | 729 | 4,000 | 7,290 |
| 2001-04-27 | 722 | 725 | 722 | 725 | 4,000 | 7,250 |
| 2001-04-26 | 730 | 730 | 721 | 725 | 8,000 | 7,250 |
| 2001-04-25 | 721 | 729 | 721 | 721 | 7,000 | 7,210 |
| 2001-04-24 | 723 | 730 | 722 | 722 | 6,000 | 7,220 |
| 2001-04-23 | 727 | 727 | 724 | 724 | 3,000 | 7,240 |
| 2001-04-20 | 739 | 739 | 721 | 730 | 5,000 | 7,300 |
| 2001-04-19 | 730 | 730 | 721 | 730 | 5,000 | 7,300 |
| 2001-04-18 | 725 | 727 | 721 | 721 | 5,000 | 7,210 |
| 2001-04-17 | 720 | 725 | 720 | 725 | 3,000 | 7,250 |
| 2001-04-16 | 723 | 730 | 721 | 721 | 6,000 | 7,210 |
| 2001-04-13 | 723 | 725 | 721 | 722 | 8,000 | 7,220 |
| 2001-04-12 | 730 | 745 | 730 | 740 | 4,000 | 7,400 |
| 2001-04-11 | 747 | 747 | 747 | 747 | 1,000 | 7,470 |
| 2001-04-10 | 731 | 749 | 720 | 720 | 7,000 | 7,200 |
| 2001-04-09 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 2001-04-06 | 750 | 750 | 730 | 745 | 4,000 | 7,450 |
| 2001-04-05 | 740 | 748 | 730 | 748 | 9,000 | 7,480 |
| 2001-04-04 | 750 | 750 | 740 | 742 | 3,000 | 7,420 |
| 2001-04-03 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2001-04-02 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 2001-03-30 | 770 | 770 | 750 | 750 | 5,000 | 7,500 |
| 2001-03-29 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2001-03-28 | 757 | 757 | 740 | 746 | 7,000 | 7,460 |
| 2001-03-27 | 745 | 785 | 745 | 785 | 10,000 | 7,850 |
| 2001-03-26 | 800 | 835 | 800 | 830 | 31,000 | 8,300 |
| 2001-03-23 | 789 | 795 | 786 | 795 | 26,000 | 7,950 |
| 2001-03-22 | 780 | 786 | 780 | 786 | 12,000 | 7,860 |
| 2001-03-21 | 771 | 780 | 771 | 780 | 18,000 | 7,800 |
| 2001-03-19 | 767 | 771 | 767 | 771 | 8,000 | 7,710 |
| 2001-03-16 | 779 | 779 | 770 | 770 | 9,000 | 7,700 |
| 2001-03-15 | 760 | 760 | 750 | 751 | 15,000 | 7,510 |
| 2001-03-14 | 761 | 770 | 761 | 761 | 8,000 | 7,610 |
| 2001-03-13 | 770 | 770 | 761 | 761 | 9,000 | 7,610 |
| 2001-03-12 | 789 | 789 | 770 | 770 | 10,000 | 7,700 |
| 2001-03-09 | 770 | 789 | 770 | 789 | 6,000 | 7,890 |
| 2001-03-08 | 780 | 780 | 770 | 770 | 5,000 | 7,700 |
| 2001-03-07 | 771 | 771 | 766 | 766 | 5,000 | 7,660 |
| 2001-03-06 | 788 | 788 | 760 | 762 | 7,000 | 7,620 |
| 2001-03-05 | 770 | 770 | 762 | 762 | 5,000 | 7,620 |
| 2001-03-02 | 760 | 770 | 755 | 770 | 12,000 | 7,700 |
| 2001-03-01 | 770 | 770 | 760 | 770 | 8,000 | 7,700 |
| 2001-02-28 | 781 | 789 | 760 | 770 | 20,000 | 7,700 |
| 2001-02-27 | 789 | 789 | 780 | 780 | 8,000 | 7,800 |
| 2001-02-26 | 790 | 790 | 788 | 789 | 6,000 | 7,890 |
| 2001-02-23 | 788 | 788 | 770 | 772 | 6,000 | 7,720 |
| 2001-02-22 | 770 | 790 | 770 | 790 | 13,000 | 7,900 |
| 2001-02-21 | 790 | 790 | 775 | 775 | 9,000 | 7,750 |
| 2001-02-20 | 770 | 780 | 770 | 780 | 5,000 | 7,800 |
| 2001-02-19 | 760 | 770 | 750 | 760 | 14,000 | 7,600 |
| 2001-02-16 | 747 | 755 | 747 | 755 | 4,000 | 7,550 |
| 2001-02-15 | 739 | 743 | 739 | 743 | 9,000 | 7,430 |
| 2001-02-14 | 730 | 730 | 729 | 729 | 8,000 | 7,290 |
| 2001-02-13 | 725 | 729 | 725 | 729 | 9,000 | 7,290 |
| 2001-02-09 | 719 | 725 | 718 | 725 | 11,000 | 7,250 |
| 2001-02-08 | 725 | 725 | 718 | 718 | 8,000 | 7,180 |
| 2001-02-07 | 725 | 725 | 720 | 720 | 10,000 | 7,200 |
| 2001-02-06 | 717 | 728 | 717 | 728 | 5,000 | 7,280 |
| 2001-02-05 | 716 | 727 | 715 | 720 | 11,000 | 7,200 |
| 2001-02-02 | 720 | 720 | 715 | 720 | 9,000 | 7,200 |
| 2001-02-01 | 721 | 722 | 721 | 722 | 2,000 | 7,220 |
| 2001-01-31 | 721 | 728 | 721 | 721 | 3,000 | 7,210 |
| 2001-01-30 | 720 | 730 | 720 | 720 | 5,000 | 7,200 |
| 2001-01-29 | 710 | 724 | 710 | 720 | 7,000 | 7,200 |
| 2001-01-26 | 711 | 711 | 710 | 710 | 4,000 | 7,100 |
| 2001-01-25 | 716 | 716 | 708 | 711 | 16,000 | 7,110 |
| 2001-01-24 | 715 | 725 | 715 | 725 | 4,000 | 7,250 |
| 2001-01-23 | 712 | 729 | 712 | 729 | 6,000 | 7,290 |
| 2001-01-22 | 714 | 714 | 711 | 711 | 4,000 | 7,110 |
| 2001-01-19 | 714 | 730 | 714 | 730 | 6,000 | 7,300 |
| 2001-01-18 | 730 | 730 | 710 | 710 | 5,000 | 7,100 |
| 2001-01-17 | 705 | 723 | 705 | 723 | 3,000 | 7,230 |
| 2001-01-16 | 710 | 724 | 710 | 724 | 3,000 | 7,240 |
| 2001-01-15 | 726 | 726 | 725 | 725 | 4,000 | 7,250 |
| 2001-01-12 | 704 | 704 | 704 | 704 | 2,000 | 7,040 |
| 2001-01-11 | 725 | 725 | 715 | 715 | 4,000 | 7,150 |
| 2001-01-10 | 720 | 729 | 720 | 729 | 2,000 | 7,290 |
| 2001-01-09 | 728 | 728 | 720 | 720 | 4,000 | 7,200 |
| 2001-01-05 | 701 | 701 | 700 | 700 | 4,000 | 7,000 |
| 2001-01-04 | 729 | 729 | 729 | 729 | 2,000 | 7,290 |
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
