7562 (株)安楽亭 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 453 | 456 | 453 | 456 | 13,000 | 4,560 |
| 2015-12-29 | 450 | 452 | 450 | 452 | 7,000 | 4,520 |
| 2015-12-28 | 451 | 451 | 449 | 449 | 8,000 | 4,490 |
| 2015-12-25 | 448 | 453 | 447 | 449 | 23,000 | 4,490 |
| 2015-12-24 | 451 | 451 | 448 | 448 | 16,000 | 4,480 |
| 2015-12-22 | 451 | 453 | 450 | 452 | 18,000 | 4,520 |
| 2015-12-21 | 452 | 453 | 451 | 451 | 11,000 | 4,510 |
| 2015-12-18 | 454 | 454 | 453 | 453 | 12,000 | 4,530 |
| 2015-12-17 | 451 | 453 | 451 | 453 | 16,000 | 4,530 |
| 2015-12-16 | 452 | 452 | 451 | 451 | 13,000 | 4,510 |
| 2015-12-15 | 451 | 452 | 451 | 452 | 9,000 | 4,520 |
| 2015-12-14 | 450 | 451 | 450 | 451 | 15,000 | 4,510 |
| 2015-12-11 | 448 | 452 | 448 | 452 | 6,000 | 4,520 |
| 2015-12-10 | 452 | 452 | 448 | 450 | 23,000 | 4,500 |
| 2015-12-09 | 452 | 453 | 452 | 452 | 5,000 | 4,520 |
| 2015-12-08 | 453 | 454 | 452 | 454 | 11,000 | 4,540 |
| 2015-12-07 | 455 | 457 | 454 | 454 | 12,000 | 4,540 |
| 2015-12-04 | 456 | 456 | 455 | 455 | 12,000 | 4,550 |
| 2015-12-03 | 458 | 458 | 456 | 456 | 8,000 | 4,560 |
| 2015-12-02 | 460 | 460 | 458 | 458 | 11,000 | 4,580 |
| 2015-12-01 | 459 | 460 | 458 | 459 | 18,000 | 4,590 |
| 2015-11-30 | 455 | 459 | 455 | 457 | 17,000 | 4,570 |
| 2015-11-27 | 453 | 455 | 453 | 455 | 5,000 | 4,550 |
| 2015-11-26 | 456 | 456 | 453 | 453 | 14,000 | 4,530 |
| 2015-11-25 | 454 | 455 | 454 | 454 | 12,000 | 4,540 |
| 2015-11-24 | 454 | 455 | 453 | 454 | 16,000 | 4,540 |
| 2015-11-20 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 2015-11-19 | 451 | 454 | 451 | 453 | 15,000 | 4,530 |
| 2015-11-18 | 453 | 453 | 451 | 451 | 13,000 | 4,510 |
| 2015-11-17 | 453 | 453 | 449 | 452 | 13,000 | 4,520 |
| 2015-11-16 | 452 | 452 | 450 | 452 | 8,000 | 4,520 |
| 2015-11-13 | 451 | 454 | 450 | 453 | 18,000 | 4,530 |
| 2015-11-12 | 452 | 455 | 450 | 450 | 17,000 | 4,500 |
| 2015-11-11 | 451 | 451 | 449 | 451 | 9,000 | 4,510 |
| 2015-11-10 | 450 | 451 | 449 | 451 | 9,000 | 4,510 |
| 2015-11-09 | 447 | 450 | 447 | 450 | 17,000 | 4,500 |
| 2015-11-06 | 446 | 447 | 446 | 447 | 3,000 | 4,470 |
| 2015-11-05 | 450 | 450 | 445 | 446 | 12,000 | 4,460 |
| 2015-11-04 | 449 | 450 | 447 | 448 | 13,000 | 4,480 |
| 2015-11-02 | 449 | 449 | 446 | 447 | 6,000 | 4,470 |
| 2015-10-30 | 446 | 447 | 445 | 447 | 8,000 | 4,470 |
| 2015-10-29 | 446 | 449 | 446 | 447 | 5,000 | 4,470 |
| 2015-10-28 | 452 | 452 | 446 | 446 | 6,000 | 4,460 |
| 2015-10-27 | 450 | 453 | 447 | 448 | 5,000 | 4,480 |
| 2015-10-26 | 449 | 449 | 444 | 449 | 7,000 | 4,490 |
| 2015-10-23 | 444 | 446 | 444 | 445 | 4,000 | 4,450 |
| 2015-10-22 | 444 | 446 | 444 | 444 | 7,000 | 4,440 |
| 2015-10-21 | 446 | 447 | 445 | 446 | 9,000 | 4,460 |
| 2015-10-20 | 451 | 451 | 447 | 447 | 5,000 | 4,470 |
| 2015-10-19 | 451 | 451 | 450 | 450 | 6,000 | 4,500 |
| 2015-10-16 | 450 | 451 | 450 | 451 | 6,000 | 4,510 |
| 2015-10-15 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2015-10-14 | 450 | 456 | 447 | 448 | 21,000 | 4,480 |
| 2015-10-13 | 449 | 452 | 449 | 450 | 14,000 | 4,500 |
| 2015-10-09 | 448 | 449 | 447 | 449 | 8,000 | 4,490 |
| 2015-10-08 | 448 | 449 | 447 | 449 | 8,000 | 4,490 |
| 2015-10-07 | 445 | 448 | 445 | 448 | 3,000 | 4,480 |
| 2015-10-06 | 447 | 447 | 444 | 445 | 15,000 | 4,450 |
| 2015-10-05 | 444 | 448 | 444 | 448 | 13,000 | 4,480 |
| 2015-10-02 | 444 | 444 | 440 | 444 | 4,000 | 4,440 |
| 2015-10-01 | 440 | 445 | 438 | 438 | 12,000 | 4,380 |
| 2015-09-30 | 440 | 442 | 437 | 437 | 7,000 | 4,370 |
| 2015-09-29 | 443 | 444 | 433 | 433 | 36,000 | 4,330 |
| 2015-09-28 | 445 | 445 | 442 | 444 | 47,000 | 4,440 |
| 2015-09-25 | 467 | 470 | 465 | 465 | 106,000 | 4,650 |
| 2015-09-24 | 464 | 470 | 462 | 470 | 54,000 | 4,700 |
| 2015-09-18 | 465 | 465 | 460 | 464 | 19,000 | 4,640 |
| 2015-09-17 | 459 | 464 | 458 | 458 | 26,000 | 4,580 |
| 2015-09-16 | 460 | 462 | 458 | 458 | 12,000 | 4,580 |
| 2015-09-15 | 456 | 460 | 456 | 460 | 9,000 | 4,600 |
| 2015-09-14 | 458 | 459 | 454 | 456 | 12,000 | 4,560 |
| 2015-09-11 | 451 | 458 | 451 | 458 | 12,000 | 4,580 |
| 2015-09-10 | 451 | 451 | 447 | 449 | 5,000 | 4,490 |
| 2015-09-09 | 453 | 453 | 445 | 452 | 17,000 | 4,520 |
| 2015-09-08 | 450 | 453 | 444 | 444 | 24,000 | 4,440 |
| 2015-09-07 | 453 | 453 | 447 | 449 | 29,000 | 4,490 |
| 2015-09-04 | 462 | 462 | 456 | 456 | 15,000 | 4,560 |
| 2015-09-03 | 457 | 464 | 455 | 457 | 19,000 | 4,570 |
| 2015-09-02 | 459 | 460 | 450 | 459 | 32,000 | 4,590 |
| 2015-09-01 | 464 | 465 | 460 | 464 | 25,000 | 4,640 |
| 2015-08-31 | 470 | 470 | 465 | 465 | 15,000 | 4,650 |
| 2015-08-28 | 466 | 469 | 465 | 467 | 14,000 | 4,670 |
| 2015-08-27 | 460 | 465 | 451 | 458 | 27,000 | 4,580 |
| 2015-08-26 | 430 | 455 | 430 | 455 | 34,000 | 4,550 |
| 2015-08-25 | 400 | 449 | 400 | 436 | 96,000 | 4,360 |
| 2015-08-24 | 460 | 460 | 436 | 438 | 72,000 | 4,380 |
| 2015-08-21 | 464 | 473 | 463 | 464 | 30,000 | 4,640 |
| 2015-08-20 | 475 | 477 | 469 | 469 | 36,000 | 4,690 |
| 2015-08-19 | 475 | 478 | 475 | 478 | 16,000 | 4,780 |
| 2015-08-18 | 477 | 478 | 475 | 478 | 14,000 | 4,780 |
| 2015-08-17 | 471 | 476 | 471 | 476 | 20,000 | 4,760 |
| 2015-08-14 | 470 | 472 | 465 | 470 | 16,000 | 4,700 |
| 2015-08-13 | 466 | 470 | 465 | 469 | 19,000 | 4,690 |
| 2015-08-12 | 470 | 473 | 468 | 468 | 32,000 | 4,680 |
| 2015-08-11 | 472 | 475 | 471 | 472 | 22,000 | 4,720 |
| 2015-08-10 | 473 | 476 | 472 | 472 | 20,000 | 4,720 |
| 2015-08-07 | 478 | 479 | 476 | 476 | 8,000 | 4,760 |
| 2015-08-06 | 474 | 478 | 474 | 478 | 10,000 | 4,780 |
| 2015-08-05 | 479 | 480 | 473 | 474 | 18,000 | 4,740 |
| 2015-08-04 | 480 | 480 | 477 | 477 | 9,000 | 4,770 |
| 2015-08-03 | 481 | 481 | 479 | 480 | 6,000 | 4,800 |
| 2015-07-31 | 480 | 480 | 477 | 480 | 17,000 | 4,800 |
| 2015-07-30 | 476 | 478 | 475 | 478 | 8,000 | 4,780 |
| 2015-07-29 | 479 | 479 | 475 | 476 | 8,000 | 4,760 |
| 2015-07-28 | 479 | 482 | 462 | 472 | 30,000 | 4,720 |
| 2015-07-27 | 485 | 485 | 480 | 480 | 18,000 | 4,800 |
| 2015-07-24 | 484 | 486 | 484 | 484 | 17,000 | 4,840 |
| 2015-07-23 | 477 | 494 | 475 | 484 | 45,000 | 4,840 |
| 2015-07-22 | 468 | 475 | 468 | 472 | 33,000 | 4,720 |
| 2015-07-21 | 465 | 468 | 464 | 468 | 39,000 | 4,680 |
| 2015-07-17 | 464 | 464 | 463 | 464 | 14,000 | 4,640 |
| 2015-07-16 | 462 | 463 | 461 | 463 | 14,000 | 4,630 |
| 2015-07-15 | 462 | 462 | 461 | 462 | 8,000 | 4,620 |
| 2015-07-14 | 460 | 462 | 459 | 462 | 17,000 | 4,620 |
| 2015-07-13 | 453 | 459 | 453 | 457 | 14,000 | 4,570 |
| 2015-07-10 | 456 | 456 | 454 | 456 | 15,000 | 4,560 |
| 2015-07-09 | 450 | 455 | 444 | 455 | 55,000 | 4,550 |
| 2015-07-08 | 462 | 463 | 455 | 456 | 34,000 | 4,560 |
| 2015-07-07 | 460 | 462 | 460 | 462 | 11,000 | 4,620 |
| 2015-07-06 | 461 | 462 | 459 | 460 | 21,000 | 4,600 |
| 2015-07-03 | 461 | 461 | 459 | 461 | 23,000 | 4,610 |
| 2015-07-02 | 459 | 462 | 459 | 462 | 12,000 | 4,620 |
| 2015-07-01 | 456 | 459 | 455 | 459 | 31,000 | 4,590 |
| 2015-06-30 | 458 | 458 | 456 | 457 | 24,000 | 4,570 |
| 2015-06-29 | 460 | 460 | 458 | 458 | 35,000 | 4,580 |
| 2015-06-26 | 464 | 464 | 463 | 463 | 12,000 | 4,630 |
| 2015-06-25 | 463 | 463 | 461 | 462 | 8,000 | 4,620 |
| 2015-06-24 | 460 | 463 | 460 | 463 | 23,000 | 4,630 |
| 2015-06-23 | 458 | 460 | 458 | 460 | 19,000 | 4,600 |
| 2015-06-22 | 459 | 459 | 457 | 459 | 18,000 | 4,590 |
| 2015-06-19 | 457 | 459 | 457 | 458 | 8,000 | 4,580 |
| 2015-06-18 | 460 | 460 | 457 | 457 | 14,000 | 4,570 |
| 2015-06-17 | 459 | 460 | 458 | 460 | 5,000 | 4,600 |
| 2015-06-16 | 460 | 461 | 459 | 459 | 11,000 | 4,590 |
| 2015-06-15 | 459 | 459 | 458 | 459 | 9,000 | 4,590 |
| 2015-06-12 | 459 | 460 | 458 | 460 | 18,000 | 4,600 |
| 2015-06-11 | 458 | 459 | 458 | 459 | 9,000 | 4,590 |
| 2015-06-10 | 457 | 460 | 457 | 460 | 8,000 | 4,600 |
| 2015-06-09 | 460 | 460 | 457 | 457 | 10,000 | 4,570 |
| 2015-06-08 | 456 | 459 | 456 | 459 | 26,000 | 4,590 |
| 2015-06-05 | 458 | 458 | 456 | 456 | 13,000 | 4,560 |
| 2015-06-04 | 457 | 458 | 456 | 458 | 12,000 | 4,580 |
| 2015-06-03 | 458 | 458 | 458 | 458 | 6,000 | 4,580 |
| 2015-06-02 | 457 | 459 | 457 | 459 | 8,000 | 4,590 |
| 2015-06-01 | 457 | 458 | 457 | 457 | 9,000 | 4,570 |
| 2015-05-29 | 458 | 459 | 457 | 458 | 10,000 | 4,580 |
| 2015-05-28 | 460 | 460 | 457 | 458 | 24,000 | 4,580 |
| 2015-05-27 | 458 | 460 | 458 | 460 | 6,000 | 4,600 |
| 2015-05-26 | 457 | 458 | 457 | 458 | 5,000 | 4,580 |
| 2015-05-25 | 459 | 459 | 457 | 457 | 13,000 | 4,570 |
| 2015-05-22 | 460 | 462 | 460 | 461 | 11,000 | 4,610 |
| 2015-05-21 | 462 | 463 | 461 | 461 | 12,000 | 4,610 |
| 2015-05-20 | 462 | 462 | 456 | 459 | 22,000 | 4,590 |
| 2015-05-19 | 465 | 465 | 463 | 463 | 20,000 | 4,630 |
| 2015-05-18 | 460 | 464 | 459 | 464 | 30,000 | 4,640 |
| 2015-05-15 | 455 | 458 | 455 | 458 | 17,000 | 4,580 |
| 2015-05-14 | 454 | 455 | 454 | 454 | 5,000 | 4,540 |
| 2015-05-13 | 450 | 456 | 450 | 452 | 34,000 | 4,520 |
| 2015-05-12 | 449 | 450 | 448 | 449 | 21,000 | 4,490 |
| 2015-05-11 | 448 | 449 | 447 | 448 | 16,000 | 4,480 |
| 2015-05-08 | 447 | 448 | 447 | 448 | 4,000 | 4,480 |
| 2015-05-07 | 448 | 448 | 446 | 448 | 10,000 | 4,480 |
| 2015-05-01 | 447 | 448 | 446 | 448 | 12,000 | 4,480 |
| 2015-04-30 | 445 | 448 | 445 | 448 | 16,000 | 4,480 |
| 2015-04-28 | 447 | 447 | 445 | 445 | 9,000 | 4,450 |
| 2015-04-27 | 447 | 447 | 445 | 447 | 11,000 | 4,470 |
| 2015-04-24 | 445 | 446 | 445 | 445 | 11,000 | 4,450 |
| 2015-04-23 | 446 | 446 | 445 | 445 | 10,000 | 4,450 |
| 2015-04-22 | 447 | 447 | 446 | 446 | 12,000 | 4,460 |
| 2015-04-21 | 447 | 447 | 445 | 446 | 19,000 | 4,460 |
| 2015-04-20 | 446 | 446 | 445 | 446 | 10,000 | 4,460 |
| 2015-04-17 | 445 | 445 | 443 | 445 | 20,000 | 4,450 |
| 2015-04-16 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 2015-04-15 | 446 | 446 | 445 | 445 | 11,000 | 4,450 |
| 2015-04-14 | 446 | 447 | 446 | 446 | 13,000 | 4,460 |
| 2015-04-13 | 447 | 448 | 446 | 446 | 19,000 | 4,460 |
| 2015-04-10 | 446 | 446 | 445 | 446 | 13,000 | 4,460 |
| 2015-04-09 | 446 | 448 | 446 | 446 | 14,000 | 4,460 |
| 2015-04-08 | 443 | 447 | 442 | 447 | 23,000 | 4,470 |
| 2015-04-07 | 442 | 444 | 442 | 442 | 18,000 | 4,420 |
| 2015-04-06 | 438 | 442 | 436 | 442 | 40,000 | 4,420 |
| 2015-04-03 | 434 | 437 | 434 | 434 | 23,000 | 4,340 |
| 2015-04-02 | 436 | 437 | 434 | 434 | 23,000 | 4,340 |
| 2015-04-01 | 436 | 436 | 435 | 436 | 16,000 | 4,360 |
| 2015-03-31 | 436 | 437 | 436 | 436 | 13,000 | 4,360 |
| 2015-03-30 | 440 | 440 | 431 | 436 | 36,000 | 4,360 |
| 2015-03-27 | 449 | 449 | 440 | 442 | 123,000 | 4,420 |
| 2015-03-26 | 465 | 467 | 459 | 466 | 83,000 | 4,660 |
| 2015-03-25 | 464 | 467 | 464 | 465 | 45,000 | 4,650 |
| 2015-03-24 | 468 | 468 | 465 | 467 | 35,000 | 4,670 |
| 2015-03-23 | 468 | 469 | 467 | 468 | 41,000 | 4,680 |
| 2015-03-20 | 468 | 469 | 466 | 468 | 23,000 | 4,680 |
| 2015-03-19 | 465 | 468 | 464 | 468 | 27,000 | 4,680 |
| 2015-03-18 | 460 | 465 | 460 | 465 | 30,000 | 4,650 |
| 2015-03-17 | 460 | 460 | 458 | 458 | 18,000 | 4,580 |
| 2015-03-16 | 455 | 460 | 452 | 460 | 54,000 | 4,600 |
| 2015-03-13 | 452 | 453 | 450 | 452 | 13,000 | 4,520 |
| 2015-03-12 | 448 | 452 | 448 | 452 | 30,000 | 4,520 |
| 2015-03-11 | 447 | 449 | 447 | 448 | 16,000 | 4,480 |
| 2015-03-10 | 448 | 449 | 447 | 449 | 21,000 | 4,490 |
| 2015-03-09 | 449 | 449 | 447 | 447 | 28,000 | 4,470 |
| 2015-03-06 | 448 | 448 | 447 | 447 | 14,000 | 4,470 |
| 2015-03-05 | 447 | 448 | 446 | 448 | 17,000 | 4,480 |
| 2015-03-04 | 447 | 448 | 446 | 448 | 27,000 | 4,480 |
| 2015-03-03 | 449 | 449 | 446 | 449 | 28,000 | 4,490 |
| 2015-03-02 | 440 | 448 | 439 | 446 | 45,000 | 4,460 |
| 2015-02-27 | 436 | 439 | 436 | 439 | 18,000 | 4,390 |
| 2015-02-26 | 434 | 436 | 434 | 436 | 12,000 | 4,360 |
| 2015-02-25 | 433 | 435 | 432 | 434 | 26,000 | 4,340 |
| 2015-02-24 | 430 | 434 | 429 | 433 | 20,000 | 4,330 |
| 2015-02-23 | 429 | 432 | 429 | 432 | 33,000 | 4,320 |
| 2015-02-20 | 429 | 429 | 427 | 429 | 17,000 | 4,290 |
| 2015-02-19 | 428 | 430 | 428 | 428 | 12,000 | 4,280 |
| 2015-02-18 | 428 | 429 | 427 | 429 | 17,000 | 4,290 |
| 2015-02-17 | 429 | 430 | 426 | 426 | 31,000 | 4,260 |
| 2015-02-16 | 427 | 429 | 426 | 429 | 17,000 | 4,290 |
| 2015-02-13 | 426 | 426 | 425 | 426 | 11,000 | 4,260 |
| 2015-02-12 | 427 | 427 | 426 | 427 | 10,000 | 4,270 |
| 2015-02-10 | 425 | 426 | 423 | 425 | 13,000 | 4,250 |
| 2015-02-09 | 427 | 427 | 423 | 425 | 34,000 | 4,250 |
| 2015-02-06 | 427 | 428 | 427 | 427 | 10,000 | 4,270 |
| 2015-02-05 | 428 | 429 | 427 | 428 | 13,000 | 4,280 |
| 2015-02-04 | 428 | 430 | 428 | 428 | 12,000 | 4,280 |
| 2015-02-03 | 429 | 430 | 427 | 428 | 19,000 | 4,280 |
| 2015-02-02 | 428 | 429 | 428 | 428 | 7,000 | 4,280 |
| 2015-01-30 | 428 | 429 | 427 | 429 | 16,000 | 4,290 |
| 2015-01-29 | 426 | 427 | 425 | 427 | 10,000 | 4,270 |
| 2015-01-28 | 424 | 426 | 423 | 426 | 21,000 | 4,260 |
| 2015-01-27 | 424 | 425 | 423 | 425 | 19,000 | 4,250 |
| 2015-01-26 | 421 | 423 | 421 | 423 | 17,000 | 4,230 |
| 2015-01-23 | 421 | 421 | 421 | 421 | 9,000 | 4,210 |
| 2015-01-22 | 420 | 422 | 420 | 422 | 11,000 | 4,220 |
| 2015-01-21 | 421 | 422 | 420 | 422 | 14,000 | 4,220 |
| 2015-01-20 | 422 | 422 | 421 | 422 | 10,000 | 4,220 |
| 2015-01-19 | 423 | 423 | 421 | 421 | 8,000 | 4,210 |
| 2015-01-16 | 421 | 422 | 420 | 422 | 25,000 | 4,220 |
| 2015-01-15 | 422 | 423 | 420 | 421 | 18,000 | 4,210 |
| 2015-01-14 | 420 | 423 | 420 | 423 | 12,000 | 4,230 |
| 2015-01-13 | 419 | 422 | 419 | 421 | 15,000 | 4,210 |
| 2015-01-09 | 421 | 422 | 421 | 421 | 27,000 | 4,210 |
| 2015-01-08 | 418 | 420 | 418 | 420 | 14,000 | 4,200 |
| 2015-01-07 | 420 | 420 | 417 | 417 | 14,000 | 4,170 |
| 2015-01-06 | 419 | 419 | 418 | 418 | 19,000 | 4,180 |
| 2015-01-05 | 419 | 420 | 418 | 419 | 11,000 | 4,190 |
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
