1. HOME >
  2. 株価時系列 >
  3. 7562 >
  4. 2011年

7562 (株)安楽亭 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303994003994009,0004,000
2011-12-293993993983997,0003,990
2011-12-283983993983986,0003,980
2011-12-2739839839739818,0003,980
2011-12-2639939939839811,0003,980
2011-12-2240040039839913,0003,990
2011-12-213994003994005,0004,000
2011-12-2039839939839911,0003,990
2011-12-194004003993999,0003,990
2011-12-164004003994005,0004,000
2011-12-153994003984009,0004,000
2011-12-143993993983988,0003,980
2011-12-133993993993994,0003,990
2011-12-124004003993997,0003,990
2011-12-0939940039940010,0004,000
2011-12-083994003984008,0004,000
2011-12-073994003983998,0003,990
2011-12-063993993993996,0003,990
2011-12-053983993973997,0003,990
2011-12-024004003983989,0003,980
2011-12-013993993993996,0003,990
2011-11-303983983983982,0003,980
2011-11-293983983983982,0003,980
2011-11-284004003983984,0003,980
2011-11-253994003983986,0003,980
2011-11-243984003974005,0004,000
2011-11-223993993993996,0003,990
2011-11-213983993983994,0003,990
2011-11-184004003994008,0004,000
2011-11-173994003993994,0003,990
2011-11-164004013994005,0004,000
2011-11-154004014004005,0004,000
2011-11-144014014014014,0004,010
2011-11-114004014004007,0004,000
2011-11-104004024004005,0004,000
2011-11-094014034004005,0004,000
2011-11-084014014014014,0004,010
2011-11-074014024014022,0004,020
2011-11-044014014014013,0004,010
2011-11-024014014014014,0004,010
2011-11-014044044014013,0004,010
2011-10-314044044044041,0004,040
2011-10-284024034024023,0004,020
2011-10-274014024004026,0004,020
2011-10-264014014004007,0004,000
2011-10-254054054054051,0004,050
2011-10-244054064024064,0004,060
2011-10-214014014014012,0004,010
2011-10-204034034024024,0004,020
2011-10-184074074074072,0004,070
2011-10-174064064034036,0004,030
2011-10-134064064044047,0004,040
2011-10-124054054054051,0004,050
2011-10-114014034014034,0004,030
2011-10-074014034014016,0004,010
2011-10-064014014004015,0004,010
2011-10-054004014004006,0004,000
2011-10-044014024014026,0004,020
2011-10-034044044004007,0004,000
2011-09-304104104054055,0004,050
2011-09-2940741140441134,0004,110
2011-09-2839140239140256,0004,020
2011-09-2741241541241562,0004,150
2011-09-2641241241141236,0004,120
2011-09-2241141241141218,0004,120
2011-09-2141241441041141,0004,110
2011-09-2041341441241318,0004,130
2011-09-1641341441341313,0004,130
2011-09-154134134134139,0004,130
2011-09-144144144144144,0004,140
2011-09-134144144144142,0004,140
2011-09-1241341441341410,0004,140
2011-09-0941241341241310,0004,130
2011-09-0841241341141210,0004,120
2011-09-0741141241141210,0004,120
2011-09-064124124114115,0004,110
2011-09-054134154124125,0004,120
2011-09-024154154134137,0004,130
2011-09-0141541541541513,0004,150
2011-08-314144144144148,0004,140
2011-08-304124124124123,0004,120
2011-08-294104124104127,0004,120
2011-08-264084104084107,0004,100
2011-08-2540841040840810,0004,080
2011-08-244094094094091,0004,090
2011-08-234084104074078,0004,070
2011-08-224104104094096,0004,090
2011-08-194144144114118,0004,110
2011-08-184134144134146,0004,140
2011-08-174144144134133,0004,130
2011-08-164124144124129,0004,120
2011-08-154134144124147,0004,140
2011-08-124144144144141,0004,140
2011-08-114154154134134,0004,130
2011-08-104174184134155,0004,150
2011-08-0940841340540517,0004,050
2011-08-084134154124156,0004,150
2011-08-0541541841241411,0004,140
2011-08-044164164164163,0004,160
2011-08-034154184154187,0004,180
2011-08-024174174164167,0004,160
2011-08-014194194164187,0004,180
2011-07-294184184174186,0004,180
2011-07-284174184174182,0004,180
2011-07-274204204184185,0004,180
2011-07-264184204174207,0004,200
2011-07-254164164164162,0004,160
2011-07-224174174164169,0004,160
2011-07-2141941941741710,0004,170
2011-07-204194204184198,0004,190
2011-07-194194224184198,0004,190
2011-07-154194194194194,0004,190
2011-07-1442142242042011,0004,200
2011-07-134224224214212,0004,210
2011-07-1242642642142110,0004,210
2011-07-114274274274273,0004,270
2011-07-084264284264279,0004,270
2011-07-074244254224257,0004,250
2011-07-064194224194224,0004,220
2011-07-0541842241641911,0004,190
2011-07-044184194184187,0004,180
2011-07-014184184154153,0004,150
2011-06-3041541741441711,0004,170
2011-06-294174174144157,0004,150
2011-06-284174174144143,0004,140
2011-06-274144174144145,0004,140
2011-06-244134164134168,0004,160
2011-06-234134134134132,0004,130
2011-06-224154154144144,0004,140
2011-06-214124154114154,0004,150
2011-06-204124124124122,0004,120
2011-06-174164164124123,0004,120
2011-06-154134164124154,0004,150
2011-06-144174174174171,0004,170
2011-06-134134134124127,0004,120
2011-06-104154154154153,0004,150
2011-06-094194194164163,0004,160
2011-06-084174194164197,0004,190
2011-06-074184184174172,0004,170
2011-06-064184194174175,0004,170
2011-06-034184194184193,0004,190
2011-06-024184184164186,0004,180
2011-06-014144184144184,0004,180
2011-05-314124134124132,0004,130
2011-05-304114154114145,0004,140
2011-05-274104124104123,0004,120
2011-05-2641041040941012,0004,100
2011-05-254104104104103,0004,100
2011-05-244104104104102,0004,100
2011-05-234114114104104,0004,100
2011-05-204104104094103,0004,100
2011-05-1941941941041012,0004,100
2011-05-184124124124121,0004,120
2011-05-174094094094094,0004,090
2011-05-164104104084086,0004,080
2011-05-134104104104103,0004,100
2011-05-124094104094103,0004,100
2011-05-114104114104114,0004,110
2011-05-104084114084116,0004,110
2011-05-064094094084084,0004,080
2011-05-024074114074077,0004,070
2011-04-284074074074072,0004,070
2011-04-274094104094104,0004,100
2011-04-264054054054052,0004,050
2011-04-254054054044044,0004,040
2011-04-224034044034042,0004,040
2011-04-204024024024022,0004,020
2011-04-194044044034036,0004,030
2011-04-184034044024044,0004,040
2011-04-154034034034033,0004,030
2011-04-144034044034033,0004,030
2011-04-134034034034032,0004,030
2011-04-124054054004037,0004,030
2011-04-114014034014033,0004,030
2011-04-084004014004018,0004,010
2011-04-073994003994004,0004,000
2011-04-0640040039939914,0003,990
2011-04-0540140240040212,0004,020
2011-04-044014024014016,0004,010
2011-04-0140340340140113,0004,010
2011-03-314034074024029,0004,020
2011-03-3040440540340313,0004,030
2011-03-2940341040040538,0004,050
2011-03-2842742842642765,0004,270
2011-03-2542742842542732,0004,270
2011-03-2442842842542821,0004,280
2011-03-2342843042542818,0004,280
2011-03-2243043042142817,0004,280
2011-03-1841041541041528,0004,150
2011-03-1741041040340717,0004,070
2011-03-1636741436741429,0004,140
2011-03-1540340633437583,0003,750
2011-03-1437941537940355,0004,030
2011-03-1143643743543512,0004,350
2011-03-1043643843443510,0004,350
2011-03-0944144143843923,0004,390
2011-03-0844344344144120,0004,410
2011-03-074464464454459,0004,450
2011-03-0444844844544620,0004,460
2011-03-034484484484485,0004,480
2011-03-0244844944644716,0004,470
2011-03-0144744944644820,0004,480
2011-02-2844444644344514,0004,450
2011-02-2544044143943911,0004,390
2011-02-244384404374407,0004,400
2011-02-234364384364367,0004,360
2011-02-224384384384384,0004,380
2011-02-2144044043843810,0004,380
2011-02-1843843943743816,0004,380
2011-02-174324354324358,0004,350
2011-02-164314324314316,0004,310
2011-02-1543043143043110,0004,310
2011-02-1442843042843014,0004,300
2011-02-104274294274297,0004,290
2011-02-094284284284283,0004,280
2011-02-0842742842742810,0004,280
2011-02-0742642642542612,0004,260
2011-02-044254264254267,0004,260
2011-02-034234254224257,0004,250
2011-02-024244244244246,0004,240
2011-02-014264264234244,0004,240
2011-01-3142442642442610,0004,260
2011-01-284244244244244,0004,240
2011-01-274234254234233,0004,230
2011-01-264224254224254,0004,250
2011-01-254224234214234,0004,230
2011-01-2442342542242210,0004,220
2011-01-2142442542242312,0004,230
2011-01-204244254244255,0004,250
2011-01-194234254234244,0004,240
2011-01-184234244234247,0004,240
2011-01-174254254234237,0004,230
2011-01-144244254224239,0004,230
2011-01-1342242442142110,0004,210
2011-01-124244244224226,0004,220
2011-01-1142742742242411,0004,240
2011-01-074244244244241,0004,240
2011-01-0642242542142117,0004,210
2011-01-054154204154206,0004,200
2011-01-044144154144145,0004,140

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