2753 (株)あみやき亭の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,925	2,969	2,920	2,948	25,000	982.67
2021-12-29	2,870	2,931	2,870	2,931	16,500	977
2021-12-28	2,864	2,890	2,859	2,884	15,500	961.33
2021-12-27	2,880	2,880	2,855	2,864	20,300	954.67
2021-12-24	2,880	2,888	2,880	2,884	9,400	961.33
2021-12-23	2,881	2,893	2,880	2,883	4,200	961
2021-12-22	2,892	2,901	2,872	2,881	11,400	960.33
2021-12-21	2,916	2,919	2,893	2,901	6,100	967
2021-12-20	2,926	2,926	2,900	2,900	11,100	966.67
2021-12-17	2,932	2,932	2,911	2,919	8,200	973
2021-12-16	2,952	2,952	2,932	2,932	4,400	977.33
2021-12-15	2,927	2,940	2,926	2,927	4,500	975.67
2021-12-14	2,986	2,986	2,926	2,934	5,200	978
2021-12-13	2,952	2,952	2,932	2,950	4,100	983.33
2021-12-10	2,990	2,990	2,925	2,952	8,000	984
2021-12-09	2,950	2,991	2,950	2,991	5,300	997
2021-12-08	2,998	2,998	2,965	2,986	6,100	995.33
2021-12-07	2,948	2,980	2,927	2,980	9,200	993.33
2021-12-06	2,934	2,936	2,900	2,900	10,200	966.67
2021-12-03	2,869	2,928	2,868	2,921	7,900	973.67
2021-12-02	2,822	2,868	2,822	2,831	8,900	943.67
2021-12-01	2,840	2,887	2,829	2,831	12,700	943.67
2021-11-30	2,898	2,940	2,870	2,870	11,300	956.67
2021-11-29	2,940	2,956	2,896	2,900	10,600	966.67
2021-11-26	2,981	2,982	2,941	2,949	13,400	983
2021-11-25	2,991	3,000	2,975	2,981	3,800	993.67
2021-11-24	3,010	3,010	2,986	2,990	4,200	996.67
2021-11-22	2,998	3,000	2,981	2,982	4,200	994
2021-11-19	3,010	3,020	2,987	2,998	5,200	999.33
2021-11-18	3,015	3,045	2,994	3,010	7,600	1,003.33
2021-11-17	3,050	3,085	3,015	3,015	4,000	1,005
2021-11-16	3,090	3,090	3,065	3,065	3,300	1,021.67
2021-11-15	3,090	3,090	3,050	3,065	5,400	1,021.67
2021-11-12	3,045	3,050	3,020	3,045	5,500	1,015
2021-11-11	3,000	3,020	2,987	3,000	6,400	1,000
2021-11-10	3,010	3,020	2,984	2,993	6,200	997.67
2021-11-09	3,060	3,060	3,000	3,010	6,400	1,003.33
2021-11-08	3,095	3,095	3,050	3,050	5,400	1,016.67
2021-11-05	3,080	3,095	3,070	3,080	3,200	1,026.67
2021-11-04	3,090	3,095	3,075	3,085	4,600	1,028.33
2021-11-02	3,095	3,100	3,060	3,060	7,300	1,020
2021-11-01	3,100	3,100	3,050	3,095	8,100	1,031.67
2021-10-29	3,090	3,090	3,050	3,070	6,000	1,023.33
2021-10-28	3,090	3,100	3,045	3,090	48,600	1,030
2021-10-27	3,110	3,110	3,075	3,090	7,700	1,030
2021-10-26	3,070	3,105	3,065	3,070	8,800	1,023.33
2021-10-25	3,085	3,085	3,040	3,060	7,400	1,020
2021-10-22	3,035	3,095	3,030	3,065	11,500	1,021.67
2021-10-21	3,070	3,070	3,015	3,035	4,900	1,011.67
2021-10-20	3,065	3,095	3,035	3,035	13,000	1,011.67
2021-10-19	3,115	3,125	3,055	3,065	11,200	1,021.67
2021-10-18	3,070	3,115	3,070	3,115	17,800	1,038.33
2021-10-15	3,020	3,070	3,020	3,060	20,100	1,020
2021-10-14	3,005	3,025	2,975	3,000	15,800	1,000
2021-10-13	2,972	3,010	2,972	3,005	11,400	1,001.67
2021-10-12	2,986	3,010	2,955	2,995	19,000	998.33
2021-10-11	3,040	3,045	2,946	2,989	39,600	996.33
2021-10-08	2,900	2,908	2,872	2,901	13,100	967
2021-10-07	2,870	2,887	2,852	2,852	10,700	950.67
2021-10-06	2,911	2,915	2,861	2,865	23,200	955
2021-10-05	2,932	2,932	2,891	2,902	12,900	967.33
2021-10-04	2,968	2,968	2,921	2,937	15,800	979
2021-10-01	2,935	2,935	2,890	2,907	13,400	969
2021-09-30	2,936	2,950	2,927	2,930	9,600	976.67
2021-09-29	2,929	2,929	2,904	2,911	13,000	970.33
2021-09-28	2,930	2,950	2,911	2,938	10,200	979.33
2021-09-27	2,962	2,968	2,923	2,930	11,000	976.67
2021-09-24	2,877	2,967	2,877	2,962	19,000	987.33
2021-09-22	2,906	2,910	2,875	2,875	12,800	958.33
2021-09-21	2,915	2,930	2,885	2,925	11,900	975
2021-09-17	2,926	2,935	2,917	2,928	8,900	976
2021-09-16	2,959	2,959	2,904	2,926	8,600	975.33
2021-09-15	2,955	2,955	2,913	2,939	6,800	979.67
2021-09-14	2,948	2,960	2,915	2,960	10,800	986.67
2021-09-13	2,927	2,945	2,903	2,945	11,000	981.67
2021-09-10	2,901	2,928	2,901	2,928	14,700	976
2021-09-09	2,910	2,920	2,897	2,920	7,200	973.33
2021-09-08	2,905	2,917	2,899	2,899	10,800	966.33
2021-09-07	2,903	2,920	2,895	2,915	10,500	971.67
2021-09-06	2,925	2,925	2,897	2,900	8,600	966.67
2021-09-03	2,907	2,923	2,899	2,899	9,600	966.33
2021-09-02	2,890	2,907	2,885	2,907	5,000	969
2021-09-01	2,885	2,904	2,883	2,890	7,500	963.33
2021-08-31	2,897	2,916	2,882	2,887	5,200	962.33
2021-08-30	2,887	2,903	2,883	2,897	6,500	965.67
2021-08-27	2,897	2,897	2,887	2,887	3,600	962.33
2021-08-26	2,897	2,897	2,878	2,889	3,500	963
2021-08-25	2,898	2,898	2,881	2,882	4,000	960.67
2021-08-24	2,889	2,897	2,878	2,896	5,400	965.33
2021-08-23	2,877	2,883	2,862	2,883	4,100	961
2021-08-20	2,867	2,867	2,840	2,857	7,100	952.33
2021-08-19	2,861	2,873	2,850	2,850	3,300	950
2021-08-18	2,886	2,886	2,861	2,861	2,500	953.67
2021-08-17	2,878	2,878	2,859	2,866	1,700	955.33
2021-08-16	2,898	2,898	2,857	2,863	5,000	954.33
2021-08-13	2,900	2,900	2,880	2,898	4,100	966
2021-08-12	2,885	2,900	2,876	2,900	7,500	966.67
2021-08-11	2,880	2,881	2,871	2,879	2,600	959.67
2021-08-10	2,852	2,879	2,852	2,869	4,400	956.33
2021-08-06	2,850	2,852	2,830	2,839	6,400	946.33
2021-08-05	2,866	2,880	2,849	2,850	6,600	950
2021-08-04	2,855	2,868	2,847	2,856	5,600	952
2021-08-03	2,903	2,918	2,857	2,861	6,800	953.67
2021-08-02	2,893	2,936	2,893	2,900	5,500	966.67
2021-07-30	2,912	2,919	2,892	2,892	5,500	964
2021-07-29	2,906	2,937	2,906	2,937	6,000	979
2021-07-28	2,930	2,939	2,901	2,901	3,000	967
2021-07-27	2,924	2,960	2,899	2,934	10,600	978
2021-07-26	2,917	2,917	2,887	2,899	5,300	966.33
2021-07-21	2,903	2,926	2,874	2,881	8,900	960.33
2021-07-20	2,850	2,872	2,833	2,853	10,500	951
2021-07-19	2,903	2,903	2,850	2,850	15,800	950
2021-07-16	2,905	2,927	2,905	2,920	4,700	973.33
2021-07-15	2,989	2,989	2,907	2,907	7,400	969
2021-07-14	2,940	2,958	2,935	2,939	4,700	979.67
2021-07-13	2,934	2,957	2,921	2,943	5,700	981
2021-07-12	2,942	2,945	2,921	2,945	6,500	981.67
2021-07-09	2,941	2,942	2,886	2,907	24,600	969
2021-07-08	2,981	3,000	2,952	2,952	13,500	984
2021-07-07	2,982	3,000	2,963	2,971	9,400	990.33
2021-07-06	2,961	2,983	2,955	2,982	6,500	994
2021-07-05	2,985	3,030	2,959	2,959	20,800	986.33
2021-07-02	2,922	2,968	2,922	2,952	7,900	984
2021-07-01	2,909	2,926	2,905	2,916	9,300	972
2021-06-30	2,951	2,951	2,916	2,916	12,600	972
2021-06-29	2,965	2,965	2,934	2,951	7,500	983.67
2021-06-28	2,970	2,970	2,950	2,963	5,500	987.67
2021-06-25	2,950	2,960	2,936	2,952	4,500	984
2021-06-24	2,951	2,954	2,932	2,949	5,700	983
2021-06-23	2,948	2,956	2,933	2,951	3,700	983.67
2021-06-22	2,970	2,970	2,935	2,951	10,700	983.67
2021-06-21	2,958	2,958	2,928	2,942	10,200	980.67
2021-06-18	2,949	2,970	2,940	2,958	10,900	986
2021-06-17	2,914	2,949	2,902	2,946	10,500	982
2021-06-16	2,944	2,944	2,880	2,885	16,800	961.67
2021-06-15	2,957	2,957	2,905	2,920	12,400	973.33
2021-06-14	2,998	2,998	2,912	2,922	16,000	974
2021-06-11	2,999	2,999	2,942	2,956	15,500	985.33
2021-06-10	2,995	2,995	2,961	2,979	14,000	993
2021-06-09	2,938	2,990	2,938	2,982	23,600	994
2021-06-08	2,910	2,936	2,910	2,932	9,000	977.33
2021-06-07	2,920	2,920	2,902	2,907	6,800	969
2021-06-04	2,927	2,927	2,895	2,911	9,800	970.33
2021-06-03	2,894	2,905	2,881	2,905	13,000	968.33
2021-06-02	2,879	2,887	2,864	2,881	9,400	960.33
2021-06-01	2,863	2,873	2,822	2,869	20,700	956.33
2021-05-31	2,858	2,885	2,855	2,864	10,400	954.67
2021-05-28	2,850	2,865	2,845	2,858	6,800	952.67
2021-05-27	2,870	2,876	2,850	2,850	10,000	950
2021-05-26	2,824	2,880	2,824	2,866	6,600	955.33
2021-05-25	2,867	2,867	2,820	2,829	11,400	943
2021-05-24	2,885	2,885	2,849	2,867	8,200	955.67
2021-05-21	2,848	2,873	2,845	2,857	7,600	952.33
2021-05-20	2,878	2,878	2,848	2,848	9,300	949.33
2021-05-19	2,812	2,869	2,812	2,869	8,100	956.33
2021-05-18	2,838	2,851	2,810	2,828	8,100	942.67
2021-05-17	2,805	2,819	2,774	2,819	15,300	939.67
2021-05-14	2,793	2,824	2,759	2,811	13,700	937
2021-05-13	2,772	2,774	2,731	2,731	23,300	910.33
2021-05-12	2,806	2,826	2,770	2,783	17,300	927.67
2021-05-11	2,855	2,855	2,801	2,810	18,800	936.67
2021-05-10	2,836	2,872	2,831	2,864	10,000	954.67
2021-05-07	2,822	2,839	2,821	2,834	11,700	944.67
2021-05-06	2,807	2,840	2,807	2,828	11,200	942.67
2021-04-30	2,799	2,818	2,792	2,807	14,500	935.67
2021-04-28	2,819	2,825	2,786	2,788	16,000	929.33
2021-04-27	2,804	2,826	2,793	2,799	14,200	933
2021-04-26	2,750	2,793	2,749	2,776	18,100	925.33
2021-04-23	2,756	2,787	2,740	2,757	21,800	919
2021-04-22	2,768	2,789	2,754	2,763	16,600	921
2021-04-21	2,761	2,784	2,750	2,769	19,800	923
2021-04-20	2,802	2,815	2,775	2,777	34,900	925.67
2021-04-19	2,823	2,841	2,801	2,803	21,200	934.33
2021-04-16	2,832	2,843	2,815	2,833	18,900	944.33
2021-04-15	2,845	2,882	2,821	2,841	28,300	947
2021-04-14	2,860	2,860	2,826	2,845	24,400	948.33
2021-04-13	2,909	2,915	2,861	2,861	27,000	953.67
2021-04-12	2,894	2,918	2,889	2,903	14,900	967.67
2021-04-09	2,903	2,924	2,892	2,894	18,000	964.67
2021-04-08	2,957	2,957	2,883	2,904	39,700	968
2021-04-07	2,931	2,966	2,925	2,964	18,900	988
2021-04-06	2,951	2,977	2,911	2,924	21,300	974.67
2021-04-05	2,981	2,981	2,929	2,950	24,900	983.33
2021-04-02	2,958	2,998	2,934	2,976	19,100	992
2021-04-01	2,965	2,986	2,909	2,919	37,000	973
2021-03-31	2,976	3,020	2,958	2,969	32,900	989.67
2021-03-30	3,055	3,055	2,960	2,980	114,500	993.33
2021-03-29	3,105	3,125	3,035	3,080	69,000	1,026.67
2021-03-26	3,150	3,160	3,040	3,095	71,800	1,031.67
2021-03-25	3,100	3,170	3,090	3,150	17,400	1,050
2021-03-24	3,120	3,120	3,045	3,100	24,200	1,033.33
2021-03-23	3,210	3,215	3,120	3,130	19,100	1,043.33
2021-03-22	3,225	3,240	3,210	3,215	19,600	1,071.67
2021-03-19	3,160	3,225	3,160	3,225	23,000	1,075
2021-03-18	3,200	3,230	3,145	3,160	27,700	1,053.33
2021-03-17	3,220	3,245	3,190	3,220	34,800	1,073.33
2021-03-16	3,090	3,235	3,080	3,220	53,400	1,073.33
2021-03-15	3,065	3,085	3,055	3,075	24,100	1,025
2021-03-12	3,055	3,065	3,025	3,065	101,100	1,021.67
2021-03-11	3,020	3,070	3,020	3,055	20,800	1,018.33
2021-03-10	3,045	3,070	3,005	3,030	47,000	1,010
2021-03-09	3,020	3,060	2,983	3,060	86,100	1,020
2021-03-08	3,030	3,050	2,995	3,020	29,900	1,006.67
2021-03-05	3,020	3,030	2,972	3,030	21,000	1,010
2021-03-04	2,965	3,020	2,953	3,020	21,600	1,006.67
2021-03-03	2,936	2,988	2,936	2,988	20,400	996
2021-03-02	2,965	2,970	2,910	2,965	26,000	988.33
2021-03-01	2,967	2,967	2,917	2,961	14,000	987
2021-02-26	2,930	2,974	2,912	2,940	17,700	980
2021-02-25	2,960	2,974	2,933	2,942	17,800	980.67
2021-02-24	2,931	2,946	2,894	2,939	37,000	979.67
2021-02-22	2,935	2,948	2,902	2,934	12,700	978
2021-02-19	2,940	2,941	2,869	2,892	22,800	964
2021-02-18	2,953	2,974	2,933	2,941	12,200	980.33
2021-02-17	2,935	2,956	2,918	2,945	30,200	981.67
2021-02-16	2,985	2,985	2,930	2,931	21,400	977
2021-02-15	2,989	2,989	2,973	2,985	8,100	995
2021-02-12	2,969	2,981	2,968	2,981	9,000	993.67
2021-02-10	2,963	2,979	2,951	2,971	13,500	990.33
2021-02-09	2,970	2,979	2,933	2,979	17,000	993
2021-02-08	2,983	2,983	2,915	2,951	40,200	983.67
2021-02-05	2,888	2,921	2,882	2,916	23,800	972
2021-02-04	2,899	2,900	2,875	2,888	20,500	962.67
2021-02-03	2,863	2,905	2,860	2,887	37,700	962.33
2021-02-02	2,860	2,879	2,842	2,863	15,700	954.33
2021-02-01	2,836	2,859	2,835	2,856	8,100	952
2021-01-29	2,886	2,886	2,830	2,845	25,600	948.33
2021-01-28	2,851	2,864	2,838	2,856	25,600	952
2021-01-27	2,881	2,881	2,844	2,851	24,400	950.33
2021-01-26	2,871	2,871	2,832	2,853	25,800	951
2021-01-25	2,887	2,887	2,823	2,856	13,800	952
2021-01-22	2,854	2,871	2,841	2,851	7,200	950.33
2021-01-21	2,861	2,866	2,830	2,854	15,700	951.33
2021-01-20	2,855	2,872	2,847	2,852	15,800	950.67
2021-01-19	2,915	2,915	2,853	2,853	18,100	951
2021-01-18	2,908	2,910	2,855	2,873	15,800	957.67
2021-01-15	2,968	2,968	2,875	2,914	17,900	971.33
2021-01-14	2,964	2,989	2,933	2,968	14,600	989.33
2021-01-13	2,981	2,993	2,958	2,980	8,300	993.33
2021-01-12	2,901	2,980	2,901	2,980	11,700	993.33
2021-01-08	2,889	2,920	2,840	2,920	51,700	973.33
2021-01-07	2,903	2,904	2,863	2,874	17,600	958
2021-01-06	2,898	2,916	2,870	2,884	15,500	961.33
2021-01-05	2,850	2,920	2,849	2,868	15,000	956
2021-01-04	2,883	2,897	2,803	2,897	42,300	965.67

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 [2021年度]

2753 (株)あみやき亭の時系列データ [2021年度]