7562 (株)安楽亭 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 411 | 413 | 411 | 413 | 9,000 | 4,130 |
| 2010-12-29 | 412 | 413 | 412 | 413 | 11,000 | 4,130 |
| 2010-12-28 | 410 | 412 | 410 | 412 | 5,000 | 4,120 |
| 2010-12-27 | 411 | 411 | 410 | 410 | 17,000 | 4,100 |
| 2010-12-24 | 411 | 411 | 410 | 411 | 9,000 | 4,110 |
| 2010-12-22 | 411 | 412 | 410 | 410 | 15,000 | 4,100 |
| 2010-12-21 | 411 | 411 | 410 | 411 | 11,000 | 4,110 |
| 2010-12-20 | 412 | 412 | 411 | 411 | 7,000 | 4,110 |
| 2010-12-17 | 413 | 413 | 412 | 412 | 6,000 | 4,120 |
| 2010-12-16 | 412 | 412 | 410 | 412 | 14,000 | 4,120 |
| 2010-12-15 | 413 | 413 | 411 | 412 | 10,000 | 4,120 |
| 2010-12-14 | 412 | 413 | 411 | 411 | 8,000 | 4,110 |
| 2010-12-13 | 412 | 413 | 412 | 413 | 7,000 | 4,130 |
| 2010-12-10 | 412 | 412 | 412 | 412 | 6,000 | 4,120 |
| 2010-12-09 | 412 | 412 | 412 | 412 | 8,000 | 4,120 |
| 2010-12-08 | 412 | 412 | 411 | 412 | 8,000 | 4,120 |
| 2010-12-07 | 410 | 411 | 409 | 411 | 8,000 | 4,110 |
| 2010-12-06 | 410 | 411 | 410 | 411 | 3,000 | 4,110 |
| 2010-12-03 | 411 | 411 | 410 | 411 | 6,000 | 4,110 |
| 2010-12-02 | 411 | 411 | 411 | 411 | 4,000 | 4,110 |
| 2010-12-01 | 410 | 411 | 410 | 411 | 6,000 | 4,110 |
| 2010-11-30 | 409 | 409 | 407 | 408 | 8,000 | 4,080 |
| 2010-11-29 | 408 | 410 | 407 | 410 | 6,000 | 4,100 |
| 2010-11-26 | 406 | 408 | 406 | 408 | 6,000 | 4,080 |
| 2010-11-24 | 406 | 408 | 406 | 406 | 4,000 | 4,060 |
| 2010-11-22 | 406 | 408 | 405 | 408 | 4,000 | 4,080 |
| 2010-11-19 | 409 | 409 | 406 | 407 | 6,000 | 4,070 |
| 2010-11-18 | 410 | 410 | 406 | 406 | 7,000 | 4,060 |
| 2010-11-17 | 406 | 406 | 405 | 405 | 2,000 | 4,050 |
| 2010-11-16 | 406 | 407 | 405 | 406 | 6,000 | 4,060 |
| 2010-11-15 | 407 | 407 | 405 | 405 | 2,000 | 4,050 |
| 2010-11-12 | 404 | 405 | 404 | 405 | 2,000 | 4,050 |
| 2010-11-11 | 405 | 406 | 404 | 406 | 8,000 | 4,060 |
| 2010-11-10 | 403 | 403 | 402 | 402 | 3,000 | 4,020 |
| 2010-11-09 | 404 | 404 | 402 | 403 | 5,000 | 4,030 |
| 2010-11-08 | 401 | 404 | 401 | 404 | 2,000 | 4,040 |
| 2010-11-05 | 401 | 402 | 401 | 401 | 8,000 | 4,010 |
| 2010-11-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2010-11-02 | 401 | 402 | 400 | 400 | 9,000 | 4,000 |
| 2010-11-01 | 402 | 402 | 401 | 401 | 3,000 | 4,010 |
| 2010-10-29 | 402 | 403 | 402 | 402 | 4,000 | 4,020 |
| 2010-10-28 | 403 | 403 | 402 | 402 | 4,000 | 4,020 |
| 2010-10-27 | 403 | 403 | 403 | 403 | 5,000 | 4,030 |
| 2010-10-26 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2010-10-25 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2010-10-22 | 403 | 403 | 403 | 403 | 4,000 | 4,030 |
| 2010-10-21 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 2010-10-20 | 404 | 406 | 403 | 403 | 8,000 | 4,030 |
| 2010-10-19 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2010-10-18 | 406 | 406 | 404 | 404 | 7,000 | 4,040 |
| 2010-10-15 | 405 | 405 | 404 | 404 | 6,000 | 4,040 |
| 2010-10-14 | 406 | 406 | 404 | 405 | 9,000 | 4,050 |
| 2010-10-13 | 410 | 410 | 406 | 406 | 7,000 | 4,060 |
| 2010-10-12 | 405 | 408 | 405 | 406 | 5,000 | 4,060 |
| 2010-10-08 | 408 | 408 | 405 | 405 | 5,000 | 4,050 |
| 2010-10-07 | 404 | 407 | 404 | 407 | 9,000 | 4,070 |
| 2010-10-06 | 403 | 405 | 403 | 405 | 3,000 | 4,050 |
| 2010-10-05 | 403 | 404 | 402 | 404 | 12,000 | 4,040 |
| 2010-10-04 | 406 | 406 | 404 | 404 | 11,000 | 4,040 |
| 2010-10-01 | 405 | 406 | 405 | 406 | 8,000 | 4,060 |
| 2010-09-30 | 410 | 410 | 406 | 406 | 10,000 | 4,060 |
| 2010-09-29 | 408 | 410 | 408 | 408 | 9,000 | 4,080 |
| 2010-09-28 | 404 | 409 | 404 | 408 | 46,000 | 4,080 |
| 2010-09-27 | 424 | 426 | 423 | 426 | 51,000 | 4,260 |
| 2010-09-24 | 421 | 424 | 420 | 423 | 48,000 | 4,230 |
| 2010-09-22 | 420 | 421 | 420 | 420 | 43,000 | 4,200 |
| 2010-09-21 | 423 | 424 | 420 | 420 | 49,000 | 4,200 |
| 2010-09-17 | 425 | 426 | 423 | 423 | 31,000 | 4,230 |
| 2010-09-16 | 426 | 427 | 425 | 425 | 18,000 | 4,250 |
| 2010-09-15 | 423 | 426 | 423 | 426 | 24,000 | 4,260 |
| 2010-09-14 | 426 | 426 | 423 | 423 | 23,000 | 4,230 |
| 2010-09-13 | 424 | 426 | 424 | 425 | 18,000 | 4,250 |
| 2010-09-10 | 425 | 425 | 422 | 424 | 22,000 | 4,240 |
| 2010-09-09 | 427 | 427 | 425 | 425 | 17,000 | 4,250 |
| 2010-09-08 | 426 | 428 | 425 | 426 | 12,000 | 4,260 |
| 2010-09-07 | 428 | 428 | 427 | 427 | 17,000 | 4,270 |
| 2010-09-06 | 425 | 427 | 425 | 426 | 22,000 | 4,260 |
| 2010-09-03 | 424 | 425 | 424 | 425 | 18,000 | 4,250 |
| 2010-09-02 | 426 | 426 | 424 | 424 | 18,000 | 4,240 |
| 2010-09-01 | 428 | 430 | 426 | 426 | 17,000 | 4,260 |
| 2010-08-31 | 428 | 428 | 424 | 424 | 21,000 | 4,240 |
| 2010-08-30 | 426 | 432 | 426 | 432 | 22,000 | 4,320 |
| 2010-08-27 | 426 | 427 | 426 | 426 | 10,000 | 4,260 |
| 2010-08-26 | 428 | 428 | 426 | 426 | 4,000 | 4,260 |
| 2010-08-25 | 426 | 426 | 425 | 425 | 15,000 | 4,250 |
| 2010-08-24 | 428 | 429 | 427 | 427 | 5,000 | 4,270 |
| 2010-08-23 | 425 | 429 | 425 | 428 | 11,000 | 4,280 |
| 2010-08-20 | 426 | 426 | 425 | 425 | 9,000 | 4,250 |
| 2010-08-19 | 428 | 428 | 426 | 426 | 5,000 | 4,260 |
| 2010-08-18 | 428 | 430 | 428 | 428 | 6,000 | 4,280 |
| 2010-08-17 | 428 | 428 | 428 | 428 | 2,000 | 4,280 |
| 2010-08-16 | 429 | 429 | 428 | 428 | 3,000 | 4,280 |
| 2010-08-13 | 426 | 430 | 426 | 430 | 8,000 | 4,300 |
| 2010-08-12 | 425 | 425 | 424 | 425 | 4,000 | 4,250 |
| 2010-08-11 | 427 | 427 | 425 | 425 | 6,000 | 4,250 |
| 2010-08-10 | 426 | 426 | 425 | 425 | 3,000 | 4,250 |
| 2010-08-09 | 424 | 427 | 424 | 425 | 4,000 | 4,250 |
| 2010-08-06 | 424 | 425 | 423 | 423 | 5,000 | 4,230 |
| 2010-08-05 | 423 | 427 | 423 | 427 | 3,000 | 4,270 |
| 2010-08-04 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 2010-08-03 | 425 | 425 | 424 | 424 | 6,000 | 4,240 |
| 2010-08-02 | 428 | 428 | 425 | 425 | 3,000 | 4,250 |
| 2010-07-30 | 427 | 428 | 426 | 428 | 5,000 | 4,280 |
| 2010-07-28 | 426 | 426 | 425 | 425 | 3,000 | 4,250 |
| 2010-07-27 | 425 | 429 | 425 | 429 | 4,000 | 4,290 |
| 2010-07-26 | 423 | 423 | 420 | 420 | 2,000 | 4,200 |
| 2010-07-23 | 422 | 423 | 420 | 420 | 6,000 | 4,200 |
| 2010-07-22 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2010-07-21 | 421 | 421 | 420 | 420 | 3,000 | 4,200 |
| 2010-07-20 | 425 | 425 | 422 | 422 | 4,000 | 4,220 |
| 2010-07-16 | 431 | 431 | 425 | 425 | 6,000 | 4,250 |
| 2010-07-15 | 427 | 427 | 425 | 425 | 2,000 | 4,250 |
| 2010-07-14 | 425 | 425 | 424 | 425 | 9,000 | 4,250 |
| 2010-07-13 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2010-07-12 | 429 | 429 | 423 | 423 | 5,000 | 4,230 |
| 2010-07-09 | 427 | 427 | 426 | 427 | 4,000 | 4,270 |
| 2010-07-08 | 423 | 425 | 423 | 423 | 7,000 | 4,230 |
| 2010-07-07 | 420 | 422 | 420 | 420 | 7,000 | 4,200 |
| 2010-07-06 | 419 | 419 | 416 | 419 | 6,000 | 4,190 |
| 2010-07-05 | 415 | 417 | 415 | 417 | 5,000 | 4,170 |
| 2010-07-02 | 411 | 414 | 411 | 411 | 5,000 | 4,110 |
| 2010-07-01 | 410 | 411 | 409 | 411 | 12,000 | 4,110 |
| 2010-06-30 | 412 | 412 | 411 | 411 | 6,000 | 4,110 |
| 2010-06-29 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 2010-06-28 | 416 | 416 | 413 | 414 | 6,000 | 4,140 |
| 2010-06-25 | 411 | 411 | 411 | 411 | 3,000 | 4,110 |
| 2010-06-24 | 414 | 415 | 413 | 413 | 4,000 | 4,130 |
| 2010-06-23 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2010-06-22 | 413 | 414 | 413 | 414 | 4,000 | 4,140 |
| 2010-06-21 | 415 | 416 | 413 | 413 | 6,000 | 4,130 |
| 2010-06-18 | 410 | 412 | 410 | 412 | 4,000 | 4,120 |
| 2010-06-17 | 410 | 411 | 410 | 410 | 6,000 | 4,100 |
| 2010-06-16 | 409 | 410 | 409 | 410 | 5,000 | 4,100 |
| 2010-06-15 | 406 | 409 | 406 | 409 | 6,000 | 4,090 |
| 2010-06-14 | 406 | 407 | 406 | 406 | 8,000 | 4,060 |
| 2010-06-11 | 406 | 407 | 406 | 406 | 7,000 | 4,060 |
| 2010-06-10 | 406 | 406 | 405 | 405 | 11,000 | 4,050 |
| 2010-06-09 | 408 | 408 | 406 | 406 | 9,000 | 4,060 |
| 2010-06-08 | 408 | 408 | 406 | 408 | 5,000 | 4,080 |
| 2010-06-07 | 410 | 410 | 407 | 408 | 7,000 | 4,080 |
| 2010-06-04 | 408 | 408 | 408 | 408 | 10,000 | 4,080 |
| 2010-06-03 | 409 | 410 | 409 | 410 | 4,000 | 4,100 |
| 2010-06-02 | 408 | 409 | 407 | 409 | 5,000 | 4,090 |
| 2010-06-01 | 409 | 409 | 409 | 409 | 6,000 | 4,090 |
| 2010-05-31 | 409 | 410 | 409 | 410 | 5,000 | 4,100 |
| 2010-05-28 | 410 | 410 | 409 | 409 | 10,000 | 4,090 |
| 2010-05-27 | 408 | 410 | 408 | 410 | 13,000 | 4,100 |
| 2010-05-26 | 409 | 409 | 408 | 408 | 4,000 | 4,080 |
| 2010-05-25 | 410 | 410 | 408 | 409 | 7,000 | 4,090 |
| 2010-05-24 | 410 | 417 | 408 | 408 | 9,000 | 4,080 |
| 2010-05-21 | 410 | 410 | 407 | 407 | 15,000 | 4,070 |
| 2010-05-20 | 413 | 416 | 412 | 412 | 5,000 | 4,120 |
| 2010-05-19 | 415 | 415 | 415 | 415 | 8,000 | 4,150 |
| 2010-05-18 | 417 | 417 | 415 | 415 | 7,000 | 4,150 |
| 2010-05-17 | 415 | 419 | 414 | 415 | 8,000 | 4,150 |
| 2010-05-13 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2010-05-12 | 419 | 419 | 414 | 414 | 6,000 | 4,140 |
| 2010-05-11 | 415 | 415 | 414 | 414 | 6,000 | 4,140 |
| 2010-05-10 | 412 | 418 | 412 | 418 | 8,000 | 4,180 |
| 2010-05-07 | 418 | 418 | 415 | 415 | 17,000 | 4,150 |
| 2010-05-06 | 419 | 420 | 419 | 420 | 3,000 | 4,200 |
| 2010-04-30 | 420 | 421 | 418 | 421 | 9,000 | 4,210 |
| 2010-04-28 | 421 | 421 | 420 | 420 | 9,000 | 4,200 |
| 2010-04-27 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 2010-04-26 | 421 | 422 | 420 | 422 | 7,000 | 4,220 |
| 2010-04-23 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 2010-04-22 | 422 | 422 | 421 | 421 | 7,000 | 4,210 |
| 2010-04-21 | 423 | 423 | 421 | 421 | 5,000 | 4,210 |
| 2010-04-20 | 423 | 423 | 423 | 423 | 3,000 | 4,230 |
| 2010-04-19 | 423 | 423 | 422 | 423 | 5,000 | 4,230 |
| 2010-04-16 | 421 | 423 | 421 | 423 | 6,000 | 4,230 |
| 2010-04-15 | 422 | 422 | 421 | 421 | 6,000 | 4,210 |
| 2010-04-14 | 422 | 422 | 420 | 420 | 8,000 | 4,200 |
| 2010-04-13 | 416 | 417 | 416 | 417 | 7,000 | 4,170 |
| 2010-04-12 | 415 | 419 | 414 | 416 | 12,000 | 4,160 |
| 2010-04-09 | 413 | 413 | 412 | 413 | 7,000 | 4,130 |
| 2010-04-08 | 413 | 413 | 412 | 413 | 5,000 | 4,130 |
| 2010-04-07 | 412 | 415 | 410 | 413 | 16,000 | 4,130 |
| 2010-04-06 | 412 | 414 | 411 | 411 | 13,000 | 4,110 |
| 2010-04-05 | 418 | 419 | 412 | 414 | 18,000 | 4,140 |
| 2010-04-02 | 421 | 421 | 419 | 420 | 10,000 | 4,200 |
| 2010-04-01 | 424 | 424 | 420 | 421 | 7,000 | 4,210 |
| 2010-03-31 | 425 | 425 | 422 | 422 | 8,000 | 4,220 |
| 2010-03-30 | 425 | 425 | 419 | 422 | 19,000 | 4,220 |
| 2010-03-29 | 404 | 419 | 404 | 419 | 59,000 | 4,190 |
| 2010-03-26 | 436 | 439 | 434 | 436 | 88,000 | 4,360 |
| 2010-03-25 | 437 | 439 | 435 | 439 | 53,000 | 4,390 |
| 2010-03-24 | 440 | 440 | 433 | 438 | 46,000 | 4,380 |
| 2010-03-23 | 440 | 440 | 437 | 440 | 48,000 | 4,400 |
| 2010-03-19 | 440 | 442 | 439 | 439 | 39,000 | 4,390 |
| 2010-03-18 | 444 | 444 | 440 | 440 | 30,000 | 4,400 |
| 2010-03-17 | 448 | 448 | 440 | 445 | 33,000 | 4,450 |
| 2010-03-16 | 455 | 455 | 448 | 448 | 27,000 | 4,480 |
| 2010-03-15 | 455 | 455 | 451 | 455 | 18,000 | 4,550 |
| 2010-03-12 | 459 | 459 | 455 | 457 | 12,000 | 4,570 |
| 2010-03-11 | 459 | 459 | 455 | 458 | 20,000 | 4,580 |
| 2010-03-10 | 459 | 459 | 455 | 459 | 23,000 | 4,590 |
| 2010-03-09 | 453 | 456 | 452 | 456 | 16,000 | 4,560 |
| 2010-03-08 | 450 | 453 | 450 | 453 | 14,000 | 4,530 |
| 2010-03-05 | 446 | 450 | 446 | 449 | 17,000 | 4,490 |
| 2010-03-04 | 445 | 446 | 445 | 446 | 8,000 | 4,460 |
| 2010-03-03 | 446 | 446 | 445 | 445 | 9,000 | 4,450 |
| 2010-03-02 | 444 | 446 | 443 | 446 | 12,000 | 4,460 |
| 2010-03-01 | 439 | 444 | 439 | 444 | 7,000 | 4,440 |
| 2010-02-26 | 439 | 440 | 439 | 439 | 9,000 | 4,390 |
| 2010-02-25 | 439 | 440 | 438 | 440 | 16,000 | 4,400 |
| 2010-02-24 | 439 | 440 | 439 | 439 | 10,000 | 4,390 |
| 2010-02-23 | 441 | 442 | 440 | 442 | 11,000 | 4,420 |
| 2010-02-22 | 440 | 440 | 439 | 440 | 15,000 | 4,400 |
| 2010-02-19 | 440 | 443 | 439 | 440 | 6,000 | 4,400 |
| 2010-02-18 | 440 | 440 | 439 | 440 | 11,000 | 4,400 |
| 2010-02-17 | 442 | 442 | 439 | 440 | 14,000 | 4,400 |
| 2010-02-16 | 446 | 446 | 440 | 444 | 16,000 | 4,440 |
| 2010-02-15 | 448 | 449 | 447 | 448 | 7,000 | 4,480 |
| 2010-02-12 | 446 | 450 | 445 | 450 | 20,000 | 4,500 |
| 2010-02-10 | 445 | 447 | 444 | 447 | 9,000 | 4,470 |
| 2010-02-09 | 444 | 447 | 443 | 446 | 7,000 | 4,460 |
| 2010-02-08 | 445 | 447 | 445 | 447 | 4,000 | 4,470 |
| 2010-02-05 | 445 | 445 | 440 | 441 | 8,000 | 4,410 |
| 2010-02-04 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2010-02-03 | 447 | 447 | 441 | 446 | 8,000 | 4,460 |
| 2010-02-02 | 443 | 447 | 437 | 447 | 21,000 | 4,470 |
| 2010-02-01 | 448 | 448 | 444 | 444 | 6,000 | 4,440 |
| 2010-01-29 | 446 | 448 | 445 | 448 | 3,000 | 4,480 |
| 2010-01-28 | 447 | 447 | 442 | 442 | 3,000 | 4,420 |
| 2010-01-27 | 445 | 445 | 440 | 442 | 9,000 | 4,420 |
| 2010-01-26 | 448 | 448 | 444 | 444 | 5,000 | 4,440 |
| 2010-01-25 | 444 | 448 | 440 | 448 | 14,000 | 4,480 |
| 2010-01-22 | 449 | 449 | 444 | 445 | 15,000 | 4,450 |
| 2010-01-21 | 448 | 449 | 446 | 449 | 4,000 | 4,490 |
| 2010-01-20 | 446 | 450 | 446 | 450 | 10,000 | 4,500 |
| 2010-01-19 | 442 | 448 | 442 | 446 | 7,000 | 4,460 |
| 2010-01-18 | 441 | 447 | 441 | 442 | 11,000 | 4,420 |
| 2010-01-15 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2010-01-14 | 435 | 440 | 432 | 440 | 9,000 | 4,400 |
| 2010-01-13 | 437 | 445 | 430 | 438 | 31,000 | 4,380 |
| 2010-01-12 | 434 | 448 | 429 | 448 | 11,000 | 4,480 |
| 2010-01-08 | 422 | 428 | 420 | 428 | 27,000 | 4,280 |
| 2010-01-07 | 421 | 422 | 420 | 422 | 8,000 | 4,220 |
| 2010-01-06 | 417 | 423 | 417 | 423 | 4,000 | 4,230 |
| 2010-01-05 | 417 | 418 | 417 | 417 | 6,000 | 4,170 |
| 2010-01-04 | 425 | 425 | 416 | 416 | 8,000 | 4,160 |
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
