2753 (株)あみやき亭の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,866	2,897	2,855	2,889	36,200	963
2020-12-29	2,790	2,886	2,790	2,884	19,000	961.33
2020-12-28	2,788	2,798	2,750	2,790	17,200	930
2020-12-25	2,800	2,814	2,781	2,790	19,700	930
2020-12-24	2,806	2,818	2,803	2,804	8,600	934.67
2020-12-23	2,811	2,831	2,807	2,810	10,400	936.67
2020-12-22	2,852	2,852	2,815	2,821	11,000	940.33
2020-12-21	2,843	2,852	2,819	2,852	16,300	950.67
2020-12-18	2,869	2,869	2,838	2,848	10,000	949.33
2020-12-17	2,833	2,879	2,832	2,860	9,400	953.33
2020-12-16	2,845	2,860	2,831	2,849	11,900	949.67
2020-12-15	2,861	2,880	2,845	2,862	12,500	954
2020-12-14	2,885	2,894	2,860	2,860	9,500	953.33
2020-12-11	2,871	2,889	2,863	2,885	7,100	961.67
2020-12-10	2,900	2,900	2,863	2,881	7,900	960.33
2020-12-09	2,871	2,896	2,871	2,896	6,100	965.33
2020-12-08	2,900	2,908	2,868	2,877	7,800	959
2020-12-07	2,891	2,900	2,863	2,890	7,100	963.33
2020-12-04	2,887	2,900	2,865	2,891	8,500	963.67
2020-12-03	2,877	2,885	2,849	2,885	8,000	961.67
2020-12-02	2,868	2,880	2,827	2,852	12,700	950.67
2020-12-01	2,853	2,869	2,852	2,853	4,400	951
2020-11-30	2,891	2,899	2,852	2,852	14,400	950.67
2020-11-27	2,881	2,918	2,880	2,918	9,400	972.67
2020-11-26	2,880	2,910	2,880	2,898	5,800	966
2020-11-25	2,903	2,925	2,880	2,880	9,000	960
2020-11-24	2,930	2,949	2,901	2,901	6,000	967
2020-11-20	2,900	2,927	2,900	2,927	2,600	975.67
2020-11-19	2,921	2,925	2,901	2,904	6,200	968
2020-11-18	2,965	2,969	2,934	2,945	7,600	981.67
2020-11-17	2,945	2,976	2,913	2,965	8,000	988.33
2020-11-16	2,913	3,000	2,884	2,950	13,700	983.33
2020-11-13	2,956	2,962	2,915	2,936	7,600	978.67
2020-11-12	2,984	2,995	2,945	2,956	9,300	985.33
2020-11-11	2,988	2,999	2,959	2,972	10,900	990.67
2020-11-10	2,949	2,978	2,910	2,957	15,600	985.67
2020-11-09	2,963	2,963	2,882	2,913	8,500	971
2020-11-06	2,982	2,982	2,903	2,913	14,100	971
2020-11-05	2,944	2,979	2,900	2,936	20,300	978.67
2020-11-04	2,915	2,944	2,913	2,944	8,600	981.33
2020-11-02	2,828	2,912	2,810	2,912	13,600	970.67
2020-10-30	2,811	2,840	2,803	2,824	11,800	941.33
2020-10-29	2,837	2,837	2,811	2,823	5,100	941
2020-10-28	2,862	2,862	2,828	2,848	4,900	949.33
2020-10-27	2,852	2,863	2,841	2,850	6,700	950
2020-10-26	2,914	2,914	2,862	2,869	5,000	956.33
2020-10-23	2,873	2,899	2,863	2,884	3,100	961.33
2020-10-22	2,949	2,949	2,865	2,882	11,300	960.67
2020-10-21	2,913	2,946	2,894	2,903	8,100	967.67
2020-10-20	2,960	2,960	2,911	2,920	5,400	973.33
2020-10-19	2,967	3,000	2,882	2,960	12,400	986.67
2020-10-16	2,975	2,975	2,885	2,941	7,500	980.33
2020-10-15	2,995	2,995	2,909	2,928	10,600	976
2020-10-14	2,961	2,990	2,942	2,950	13,900	983.33
2020-10-13	3,025	3,025	2,996	3,000	2,800	1,000
2020-10-12	3,000	3,030	3,000	3,030	4,400	1,010
2020-10-09	3,020	3,020	2,980	3,015	4,900	1,005
2020-10-08	3,075	3,085	2,991	3,020	14,200	1,006.67
2020-10-07	2,963	3,055	2,963	3,055	6,600	1,018.33
2020-10-06	3,055	3,055	2,969	3,020	14,100	1,006.67
2020-10-05	2,949	3,055	2,880	3,055	20,100	1,018.33
2020-10-02	2,976	3,000	2,842	2,895	105,800	965
2020-09-30	3,035	3,055	2,902	2,931	53,900	977
2020-09-29	3,035	3,085	3,005	3,060	12,400	1,020
2020-09-28	2,999	3,085	2,999	3,085	16,600	1,028.33
2020-09-25	2,979	2,999	2,945	2,999	9,200	999.67
2020-09-24	3,000	3,010	2,953	2,977	10,300	992.33
2020-09-23	2,968	3,010	2,953	2,998	12,200	999.33
2020-09-18	2,976	2,998	2,960	2,976	9,700	992
2020-09-17	2,971	2,987	2,941	2,976	6,300	992
2020-09-16	2,970	2,971	2,941	2,971	7,100	990.33
2020-09-15	2,999	2,999	2,925	2,965	8,500	988.33
2020-09-14	3,005	3,005	2,964	2,994	6,900	998
2020-09-11	3,010	3,010	2,956	3,005	8,500	1,001.67
2020-09-10	3,015	3,015	2,969	3,010	8,300	1,003.33
2020-09-09	2,985	2,996	2,923	2,965	11,200	988.33
2020-09-08	2,997	3,015	2,908	2,992	10,400	997.33
2020-09-07	2,890	2,975	2,890	2,960	9,000	986.67
2020-09-04	2,888	2,909	2,886	2,888	5,100	962.67
2020-09-03	2,919	2,919	2,860	2,888	6,300	962.67
2020-09-02	2,870	2,900	2,861	2,894	6,400	964.67
2020-09-01	2,830	2,874	2,826	2,863	8,400	954.33
2020-08-31	2,779	2,830	2,779	2,806	9,000	935.33
2020-08-28	2,776	2,832	2,752	2,772	12,600	924
2020-08-27	2,788	2,795	2,777	2,795	5,000	931.67
2020-08-26	2,782	2,783	2,750	2,783	5,100	927.67
2020-08-25	2,753	2,786	2,745	2,755	11,200	918.33
2020-08-24	2,788	2,788	2,750	2,753	4,200	917.67
2020-08-21	2,741	2,788	2,741	2,788	2,500	929.33
2020-08-20	2,760	2,765	2,748	2,748	2,900	916
2020-08-19	2,764	2,767	2,750	2,754	3,300	918
2020-08-18	2,793	2,793	2,741	2,764	6,200	921.33
2020-08-17	2,815	2,815	2,742	2,745	6,600	915
2020-08-14	2,797	2,825	2,785	2,796	10,600	932
2020-08-13	2,782	2,782	2,703	2,750	12,700	916.67
2020-08-12	2,669	2,733	2,663	2,732	9,900	910.67
2020-08-11	2,629	2,693	2,629	2,669	10,200	889.67
2020-08-07	2,657	2,672	2,648	2,648	5,600	882.67
2020-08-06	2,717	2,717	2,650	2,657	3,000	885.67
2020-08-05	2,697	2,697	2,621	2,667	6,500	889
2020-08-04	2,520	2,663	2,520	2,663	13,100	887.67
2020-08-03	2,510	2,519	2,505	2,519	9,800	839.67
2020-07-31	2,600	2,600	2,512	2,512	11,800	837.33
2020-07-30	2,691	2,691	2,600	2,601	10,700	867
2020-07-29	2,751	2,751	2,700	2,700	12,500	900
2020-07-28	2,771	2,776	2,757	2,758	5,900	919.33
2020-07-27	2,780	2,784	2,755	2,783	11,900	927.67
2020-07-22	2,781	2,800	2,778	2,778	6,300	926
2020-07-21	2,787	2,802	2,765	2,794	12,000	931.33
2020-07-20	2,800	2,818	2,790	2,790	9,500	930
2020-07-17	2,814	2,820	2,800	2,800	6,200	933.33
2020-07-16	2,864	2,864	2,814	2,814	6,600	938
2020-07-15	2,881	2,927	2,800	2,864	11,500	954.67
2020-07-14	2,851	2,873	2,822	2,858	5,900	952.67
2020-07-13	2,805	2,837	2,785	2,837	12,000	945.67
2020-07-10	2,838	2,870	2,801	2,803	10,300	934.33
2020-07-09	2,950	2,975	2,878	2,878	9,000	959.33
2020-07-08	2,999	3,015	2,950	2,950	7,200	983.33
2020-07-07	2,994	3,030	2,994	2,999	4,000	999.67
2020-07-06	3,045	3,045	2,984	2,994	5,500	998
2020-07-03	3,000	3,005	2,971	2,983	5,900	994.33
2020-07-02	3,150	3,160	2,985	3,005	18,700	1,001.67
2020-07-01	3,200	3,205	3,080	3,080	7,600	1,026.67
2020-06-30	3,200	3,200	3,175	3,175	1,500	1,058.33
2020-06-29	3,160	3,190	3,150	3,165	4,900	1,055
2020-06-26	3,160	3,160	3,140	3,160	3,500	1,053.33
2020-06-25	3,215	3,215	3,130	3,160	4,700	1,053.33
2020-06-24	3,205	3,210	3,160	3,160	3,000	1,053.33
2020-06-23	3,205	3,245	3,205	3,205	6,000	1,068.33
2020-06-22	3,210	3,240	3,200	3,205	5,000	1,068.33
2020-06-19	3,155	3,200	3,130	3,200	3,900	1,066.67
2020-06-18	3,195	3,195	3,125	3,150	1,900	1,050
2020-06-17	3,155	3,155	3,105	3,130	2,000	1,043.33
2020-06-16	3,040	3,160	3,040	3,160	5,100	1,053.33
2020-06-15	3,140	3,140	3,030	3,030	6,300	1,010
2020-06-12	3,105	3,155	3,100	3,140	9,400	1,046.67
2020-06-11	3,210	3,210	3,175	3,175	3,500	1,058.33
2020-06-10	3,250	3,250	3,205	3,230	5,500	1,076.67
2020-06-09	3,200	3,235	3,195	3,225	4,700	1,075
2020-06-08	3,250	3,250	3,210	3,240	6,300	1,080
2020-06-05	3,220	3,250	3,200	3,250	6,800	1,083.33
2020-06-04	3,205	3,220	3,175	3,210	6,700	1,070
2020-06-03	3,225	3,225	3,180	3,205	6,200	1,068.33
2020-06-02	3,225	3,225	3,155	3,210	5,000	1,070
2020-06-01	3,265	3,265	3,170	3,185	5,400	1,061.67
2020-05-29	3,255	3,255	3,170	3,170	7,100	1,056.67
2020-05-28	3,145	3,215	3,145	3,215	13,400	1,071.67
2020-05-27	3,210	3,220	3,175	3,175	9,600	1,058.33
2020-05-26	3,285	3,285	3,215	3,230	25,800	1,076.67
2020-05-25	3,085	3,145	3,085	3,145	7,700	1,048.33
2020-05-22	3,085	3,090	3,035	3,055	3,000	1,018.33
2020-05-21	3,080	3,085	3,030	3,085	4,400	1,028.33
2020-05-20	2,990	3,065	2,990	3,065	5,900	1,021.67
2020-05-19	3,055	3,055	2,980	3,000	9,500	1,000
2020-05-18	3,030	3,055	2,932	3,015	9,300	1,005
2020-05-15	3,065	3,065	2,995	3,020	2,300	1,006.67
2020-05-14	3,055	3,080	2,997	3,015	7,200	1,005
2020-05-13	3,005	3,065	3,005	3,055	3,700	1,018.33
2020-05-12	3,100	3,105	3,070	3,075	7,900	1,025
2020-05-11	2,957	3,085	2,946	3,085	13,400	1,028.33
2020-05-08	2,848	2,909	2,827	2,891	6,900	963.67
2020-05-07	2,801	2,852	2,783	2,806	10,900	935.33
2020-05-01	2,835	2,885	2,806	2,839	9,200	946.33
2020-04-30	2,877	2,880	2,835	2,835	8,900	945
2020-04-28	2,800	2,829	2,788	2,827	7,800	942.33
2020-04-27	2,726	2,783	2,717	2,783	6,400	927.67
2020-04-24	2,716	2,726	2,697	2,726	5,400	908.67
2020-04-23	2,750	2,760	2,698	2,716	6,000	905.33
2020-04-22	2,745	2,748	2,698	2,707	7,200	902.33
2020-04-21	2,725	2,794	2,725	2,745	5,400	915
2020-04-20	2,752	2,823	2,752	2,775	6,800	925
2020-04-17	2,731	2,790	2,706	2,780	12,100	926.67
2020-04-16	2,743	2,743	2,715	2,731	12,600	910.33
2020-04-15	2,805	2,818	2,750	2,810	10,000	936.67
2020-04-14	2,783	2,791	2,751	2,755	8,400	918.33
2020-04-13	2,790	2,865	2,728	2,771	8,600	923.67
2020-04-10	2,804	2,820	2,769	2,791	9,100	930.33
2020-04-09	2,835	2,885	2,776	2,804	8,400	934.67
2020-04-08	2,689	2,890	2,677	2,863	16,700	954.33
2020-04-07	2,699	2,716	2,607	2,679	14,300	893
2020-04-06	2,517	2,631	2,502	2,620	18,100	873.33
2020-04-03	2,620	2,683	2,522	2,550	22,700	850
2020-04-02	2,799	2,799	2,620	2,620	16,500	873.33
2020-04-01	2,950	2,950	2,820	2,820	18,500	940
2020-03-31	3,050	3,065	2,970	2,984	29,500	994.67
2020-03-30	3,100	3,100	2,956	3,050	87,200	1,016.67
2020-03-27	3,250	3,280	3,190	3,220	61,200	1,073.33
2020-03-26	3,165	3,250	3,065	3,250	37,400	1,083.33
2020-03-25	3,175	3,175	3,085	3,170	28,400	1,056.67
2020-03-24	3,130	3,140	3,020	3,085	35,500	1,028.33
2020-03-23	3,120	3,145	2,950	3,065	37,800	1,021.67
2020-03-19	2,841	2,949	2,804	2,948	27,500	982.67
2020-03-18	2,800	2,861	2,745	2,791	24,300	930.33
2020-03-17	2,600	2,736	2,550	2,724	45,800	908
2020-03-16	2,750	2,799	2,608	2,611	49,600	870.33
2020-03-13	2,700	2,743	2,574	2,679	57,400	893
2020-03-12	2,851	2,867	2,748	2,806	51,600	935.33
2020-03-11	2,940	2,996	2,890	2,890	36,400	963.33
2020-03-10	2,850	2,975	2,761	2,936	77,100	978.67
2020-03-09	3,000	3,000	2,900	2,928	48,800	976
2020-03-06	3,090	3,105	3,030	3,030	60,700	1,010
2020-03-05	3,165	3,165	3,110	3,125	55,400	1,041.67
2020-03-04	3,115	3,175	3,090	3,130	14,700	1,043.33
2020-03-03	3,225	3,235	3,130	3,130	25,700	1,043.33
2020-03-02	3,050	3,195	3,035	3,155	45,500	1,051.67
2020-02-28	3,200	3,200	3,060	3,060	35,800	1,020
2020-02-27	3,300	3,335	3,255	3,255	21,900	1,085
2020-02-26	3,300	3,325	3,275	3,325	22,500	1,108.33
2020-02-25	3,320	3,350	3,295	3,325	43,000	1,108.33
2020-02-21	3,410	3,420	3,405	3,420	11,300	1,140
2020-02-20	3,465	3,465	3,410	3,415	18,200	1,138.33
2020-02-19	3,460	3,485	3,440	3,445	19,600	1,148.33
2020-02-18	3,540	3,540	3,485	3,485	12,500	1,161.67
2020-02-17	3,555	3,560	3,525	3,525	12,200	1,175
2020-02-14	3,560	3,575	3,535	3,555	15,800	1,185
2020-02-13	3,560	3,580	3,540	3,580	7,400	1,193.33
2020-02-12	3,545	3,565	3,545	3,545	3,500	1,181.67
2020-02-10	3,525	3,555	3,520	3,545	8,600	1,181.67
2020-02-07	3,550	3,555	3,525	3,525	19,200	1,175
2020-02-06	3,500	3,565	3,500	3,550	8,800	1,183.33
2020-02-05	3,475	3,520	3,475	3,485	7,900	1,161.67
2020-02-04	3,450	3,485	3,440	3,465	11,500	1,155
2020-02-03	3,490	3,495	3,450	3,450	26,500	1,150
2020-01-31	3,505	3,540	3,505	3,510	9,900	1,170
2020-01-30	3,595	3,595	3,505	3,545	12,800	1,181.67
2020-01-29	3,650	3,650	3,550	3,550	15,200	1,183.33
2020-01-28	3,630	3,630	3,600	3,600	12,100	1,200
2020-01-27	3,650	3,665	3,630	3,640	7,500	1,213.33
2020-01-24	3,660	3,675	3,650	3,670	6,000	1,223.33
2020-01-23	3,680	3,680	3,655	3,655	7,500	1,218.33
2020-01-22	3,690	3,690	3,670	3,670	6,600	1,223.33
2020-01-21	3,710	3,710	3,675	3,685	6,800	1,228.33
2020-01-20	3,675	3,705	3,675	3,695	4,500	1,231.67
2020-01-17	3,690	3,690	3,670	3,670	4,100	1,223.33
2020-01-16	3,705	3,705	3,670	3,670	4,800	1,223.33
2020-01-15	3,695	3,700	3,670	3,675	6,000	1,225
2020-01-14	3,675	3,690	3,670	3,690	12,800	1,230
2020-01-10	3,695	3,725	3,670	3,670	6,900	1,223.33
2020-01-09	3,690	3,715	3,685	3,695	7,500	1,231.67
2020-01-08	3,710	3,710	3,655	3,675	14,200	1,225
2020-01-07	3,655	3,715	3,640	3,715	17,600	1,238.33
2020-01-06	3,660	3,720	3,660	3,685	16,000	1,228.33

分割・併合履歴： [2024-09-27]1株→3株 [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2753 (株)あみやき亭 の時系列データ [2020年度]

2753 (株)あみやき亭の時系列データ [2020年度]