2753 (株)あみやき亭の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,902	2,914	2,898	2,898	21,800	2,898
2022-12-29	2,895	2,905	2,887	2,905	7,500	2,905
2022-12-28	2,885	2,897	2,885	2,895	12,600	2,895
2022-12-27	2,883	2,897	2,883	2,884	9,100	2,884
2022-12-26	2,897	2,897	2,882	2,883	9,200	2,883
2022-12-23	2,890	2,901	2,888	2,888	7,900	2,888
2022-12-22	2,888	2,900	2,888	2,898	7,100	2,898
2022-12-21	2,898	2,898	2,884	2,886	14,000	2,886
2022-12-20	2,900	2,907	2,889	2,889	14,300	2,889
2022-12-19	2,900	2,905	2,895	2,900	6,200	2,900
2022-12-16	2,903	2,910	2,897	2,897	8,800	2,897
2022-12-15	2,913	2,913	2,903	2,905	3,900	2,905
2022-12-14	2,900	2,913	2,900	2,913	5,700	2,913
2022-12-13	2,900	2,920	2,900	2,902	5,900	2,902
2022-12-12	2,907	2,909	2,900	2,902	5,000	2,902
2022-12-09	2,895	2,910	2,891	2,901	10,200	2,901
2022-12-08	2,897	2,897	2,887	2,895	6,100	2,895
2022-12-07	2,890	2,898	2,890	2,892	5,300	2,892
2022-12-06	2,897	2,897	2,884	2,890	7,000	2,890
2022-12-05	2,903	2,903	2,888	2,897	11,600	2,897
2022-12-02	2,900	2,905	2,895	2,895	9,900	2,895
2022-12-01	2,902	2,909	2,900	2,900	6,700	2,900
2022-11-30	2,913	2,913	2,900	2,900	5,800	2,900
2022-11-29	2,901	2,913	2,900	2,913	6,000	2,913
2022-11-28	2,930	2,930	2,900	2,908	7,200	2,908
2022-11-25	2,930	2,932	2,922	2,925	2,400	2,925
2022-11-24	2,929	2,930	2,921	2,930	8,100	2,930
2022-11-22	2,910	2,926	2,910	2,921	11,300	2,921
2022-11-21	2,912	2,912	2,905	2,908	3,300	2,908
2022-11-18	2,901	2,911	2,899	2,911	5,700	2,911
2022-11-17	2,892	2,901	2,890	2,901	5,300	2,901
2022-11-16	2,900	2,900	2,892	2,892	3,700	2,892
2022-11-15	2,900	2,901	2,896	2,896	3,700	2,896
2022-11-14	2,907	2,907	2,891	2,892	6,200	2,892
2022-11-11	2,903	2,903	2,889	2,898	6,300	2,898
2022-11-10	2,893	2,900	2,891	2,891	3,800	2,891
2022-11-09	2,889	2,893	2,886	2,893	8,200	2,893
2022-11-08	2,902	2,902	2,891	2,898	4,700	2,898
2022-11-07	2,887	2,899	2,882	2,885	9,800	2,885
2022-11-04	2,900	2,911	2,885	2,885	14,500	2,885
2022-11-02	2,914	2,914	2,900	2,900	5,900	2,900
2022-11-01	2,912	2,912	2,903	2,905	3,600	2,905
2022-10-31	2,905	2,913	2,897	2,908	3,000	2,908
2022-10-28	2,903	2,913	2,890	2,890	24,700	2,890
2022-10-27	2,918	2,918	2,900	2,903	9,200	2,903
2022-10-26	2,907	2,920	2,907	2,918	1,800	2,918
2022-10-25	2,928	2,928	2,906	2,907	4,400	2,907
2022-10-24	2,923	2,928	2,910	2,915	6,100	2,915
2022-10-21	2,920	2,921	2,910	2,910	3,900	2,910
2022-10-20	2,915	2,918	2,897	2,911	22,800	2,911
2022-10-19	2,915	2,919	2,908	2,912	6,200	2,912
2022-10-18	2,920	2,930	2,913	2,921	3,800	2,921
2022-10-17	2,912	2,930	2,905	2,905	9,000	2,905
2022-10-14	2,915	2,923	2,910	2,910	9,400	2,910
2022-10-13	2,910	2,913	2,900	2,901	4,900	2,901
2022-10-12	2,902	2,916	2,902	2,913	3,400	2,913
2022-10-11	2,901	2,929	2,895	2,902	12,200	2,902
2022-10-07	2,925	2,940	2,920	2,934	9,100	2,934
2022-10-06	2,917	2,926	2,917	2,925	8,000	2,925
2022-10-05	2,899	2,923	2,899	2,909	10,000	2,909
2022-10-04	2,911	2,916	2,900	2,900	15,100	2,900
2022-10-03	2,920	2,928	2,912	2,914	7,000	2,914
2022-09-30	2,898	2,929	2,898	2,912	11,000	2,912
2022-09-29	2,923	2,929	2,901	2,929	7,200	2,929
2022-09-28	2,918	2,926	2,890	2,926	15,100	2,926
2022-09-27	2,918	2,920	2,893	2,899	8,300	2,899
2022-09-26	2,906	2,910	2,892	2,892	14,600	2,892
2022-09-22	2,931	2,934	2,904	2,913	7,300	2,913
2022-09-21	2,923	2,934	2,922	2,931	3,300	2,931
2022-09-20	2,937	2,937	2,921	2,923	4,300	2,923
2022-09-16	2,927	2,940	2,922	2,922	8,100	2,922
2022-09-15	2,920	2,927	2,913	2,919	3,800	2,919
2022-09-14	2,900	2,919	2,895	2,918	7,100	2,918
2022-09-13	2,904	2,923	2,904	2,915	5,400	2,915
2022-09-12	2,915	2,928	2,905	2,908	4,300	2,908
2022-09-09	2,900	2,922	2,900	2,917	9,700	2,917
2022-09-08	2,901	2,905	2,900	2,905	4,700	2,905
2022-09-07	2,895	2,896	2,884	2,884	7,700	2,884
2022-09-06	2,896	2,907	2,887	2,891	7,800	2,891
2022-09-05	2,910	2,924	2,896	2,896	7,700	2,896
2022-09-02	2,900	2,902	2,886	2,895	13,200	2,895
2022-09-01	2,915	2,915	2,900	2,900	6,200	2,900
2022-08-31	2,911	2,920	2,902	2,902	7,400	2,902
2022-08-30	2,912	2,917	2,906	2,915	3,900	2,915
2022-08-29	2,915	2,915	2,903	2,904	7,500	2,904
2022-08-26	2,919	2,919	2,905	2,915	8,300	2,915
2022-08-25	2,915	2,917	2,911	2,916	3,400	2,916
2022-08-24	2,927	2,927	2,913	2,913	3,600	2,913
2022-08-23	2,912	2,930	2,912	2,912	4,800	2,912
2022-08-22	2,941	2,941	2,912	2,912	10,600	2,912
2022-08-19	2,937	2,937	2,925	2,925	2,100	2,925
2022-08-18	2,944	2,944	2,913	2,925	7,400	2,925
2022-08-17	2,938	2,940	2,931	2,935	3,200	2,935
2022-08-16	2,930	2,939	2,930	2,931	3,600	2,931
2022-08-15	2,947	2,947	2,920	2,930	5,200	2,930
2022-08-12	2,927	2,943	2,917	2,936	7,500	2,936
2022-08-10	2,908	2,926	2,907	2,913	1,900	2,913
2022-08-09	2,942	2,942	2,905	2,908	5,700	2,908
2022-08-08	2,943	2,943	2,909	2,922	3,300	2,922
2022-08-05	2,900	2,927	2,900	2,909	8,000	2,909
2022-08-04	2,912	2,918	2,900	2,909	11,500	2,909
2022-08-03	2,923	2,930	2,904	2,911	8,100	2,911
2022-08-02	2,940	2,944	2,924	2,931	7,300	2,931
2022-08-01	2,943	2,959	2,942	2,955	5,900	2,955
2022-07-29	2,971	2,971	2,939	2,941	6,300	2,941
2022-07-28	2,971	2,981	2,954	2,978	6,900	2,978
2022-07-27	2,984	2,988	2,962	2,971	4,200	2,971
2022-07-26	2,979	2,980	2,964	2,972	3,800	2,972
2022-07-25	2,994	2,994	2,964	2,964	4,800	2,964
2022-07-22	2,997	2,997	2,982	2,982	5,600	2,982
2022-07-21	2,989	2,990	2,972	2,990	5,500	2,990
2022-07-20	2,986	2,987	2,963	2,982	5,700	2,982
2022-07-19	2,997	3,000	2,961	2,961	9,300	2,961
2022-07-15	2,990	2,997	2,980	2,981	5,800	2,981
2022-07-14	2,966	2,990	2,963	2,979	6,000	2,979
2022-07-13	2,984	2,984	2,966	2,982	2,500	2,982
2022-07-12	2,973	2,979	2,965	2,968	5,800	2,968
2022-07-11	2,943	2,990	2,943	2,981	12,200	2,981
2022-07-08	2,928	2,960	2,910	2,910	14,300	2,910
2022-07-07	2,931	2,953	2,908	2,946	8,100	2,946
2022-07-06	2,968	2,968	2,931	2,931	8,300	2,931
2022-07-05	2,975	2,995	2,968	2,968	15,400	2,968
2022-07-04	2,946	2,968	2,945	2,963	9,800	2,963
2022-07-01	2,930	2,942	2,910	2,930	10,400	2,930
2022-06-30	2,974	2,994	2,926	2,930	12,300	2,930
2022-06-29	2,921	2,996	2,896	2,996	28,000	2,996
2022-06-28	2,902	2,926	2,892	2,921	10,800	2,921
2022-06-27	2,925	2,936	2,908	2,908	5,100	2,908
2022-06-24	2,905	2,935	2,900	2,925	6,400	2,925
2022-06-23	2,900	2,915	2,889	2,905	5,000	2,905
2022-06-22	2,895	2,907	2,890	2,904	2,200	2,904
2022-06-21	2,896	2,896	2,877	2,895	8,000	2,895
2022-06-20	2,877	2,878	2,860	2,870	7,200	2,870
2022-06-17	2,862	2,883	2,860	2,871	7,700	2,871
2022-06-16	2,877	2,896	2,877	2,890	2,800	2,890
2022-06-15	2,897	2,900	2,868	2,868	14,600	2,868
2022-06-14	2,900	2,900	2,878	2,897	13,400	2,897
2022-06-13	2,902	2,918	2,890	2,915	11,900	2,915
2022-06-10	2,967	2,967	2,919	2,920	11,700	2,920
2022-06-09	2,970	2,975	2,952	2,967	3,800	2,967
2022-06-08	2,953	2,970	2,947	2,970	6,500	2,970
2022-06-07	2,942	2,951	2,934	2,945	4,100	2,945
2022-06-06	2,936	2,959	2,930	2,942	8,500	2,942
2022-06-03	2,956	2,956	2,930	2,936	5,100	2,936
2022-06-02	2,928	2,956	2,928	2,956	2,400	2,956
2022-06-01	2,927	2,964	2,926	2,957	8,100	2,957
2022-05-31	2,941	2,954	2,915	2,927	6,600	2,927
2022-05-30	2,920	2,979	2,919	2,979	22,400	2,979
2022-05-27	2,899	2,925	2,890	2,925	6,700	2,925
2022-05-26	2,890	2,920	2,880	2,893	10,000	2,893
2022-05-25	2,888	2,893	2,871	2,893	2,800	2,893
2022-05-24	2,891	2,894	2,870	2,888	8,100	2,888
2022-05-23	2,914	2,925	2,893	2,900	12,500	2,900
2022-05-20	2,886	2,914	2,882	2,914	7,600	2,914
2022-05-19	2,880	2,922	2,880	2,886	8,400	2,886
2022-05-18	2,929	2,930	2,896	2,918	5,900	2,918
2022-05-17	2,882	2,926	2,882	2,926	5,400	2,926
2022-05-16	2,900	2,906	2,882	2,897	7,400	2,897
2022-05-13	2,871	2,904	2,871	2,902	15,700	2,902
2022-05-12	2,894	2,895	2,871	2,871	8,600	2,871
2022-05-11	2,900	2,912	2,886	2,896	6,700	2,896
2022-05-10	2,901	2,907	2,880	2,905	6,700	2,905
2022-05-09	2,921	2,930	2,901	2,901	7,200	2,901
2022-05-06	2,922	2,922	2,904	2,921	5,900	2,921
2022-05-02	2,900	2,942	2,900	2,916	6,000	2,916
2022-04-28	2,944	2,944	2,900	2,902	8,400	2,902
2022-04-27	2,860	2,932	2,857	2,932	20,900	2,932
2022-04-26	2,862	2,884	2,855	2,882	8,100	2,882
2022-04-25	2,865	2,885	2,861	2,862	9,300	2,862
2022-04-22	2,917	2,917	2,868	2,872	12,600	2,872
2022-04-21	2,918	2,930	2,909	2,917	6,000	2,917
2022-04-20	2,893	2,930	2,893	2,920	6,600	2,920
2022-04-19	2,912	2,912	2,889	2,892	5,500	2,892
2022-04-18	2,886	2,914	2,877	2,912	12,200	2,912
2022-04-15	2,886	2,905	2,880	2,886	9,100	2,886
2022-04-14	2,873	2,911	2,873	2,887	8,600	2,887
2022-04-13	2,909	2,912	2,875	2,880	18,700	2,880
2022-04-12	2,942	2,966	2,909	2,909	12,000	2,909
2022-04-11	2,970	2,974	2,942	2,967	11,100	2,967
2022-04-08	2,997	2,999	2,936	2,956	19,400	2,956
2022-04-07	2,943	2,943	2,907	2,930	10,800	2,930
2022-04-06	2,981	2,981	2,942	2,955	11,600	2,955
2022-04-05	2,986	3,010	2,962	2,978	30,000	2,978
2022-04-04	2,968	2,974	2,932	2,973	14,400	2,973
2022-04-01	2,959	2,985	2,936	2,976	25,100	2,976
2022-03-31	2,961	2,967	2,950	2,953	18,000	2,953
2022-03-30	2,980	2,980	2,938	2,962	67,500	2,962
2022-03-29	3,000	3,030	2,999	3,030	54,000	3,030
2022-03-28	3,010	3,025	2,998	3,010	28,600	3,010
2022-03-25	3,005	3,020	2,997	3,015	19,100	3,015
2022-03-24	3,005	3,025	2,995	3,005	22,100	3,005
2022-03-23	3,000	3,030	3,000	3,020	14,900	3,020
2022-03-22	3,035	3,035	2,995	2,995	16,000	2,995
2022-03-18	3,030	3,035	3,010	3,035	10,800	3,035
2022-03-17	3,030	3,045	3,010	3,030	14,700	3,030
2022-03-16	3,000	3,040	2,992	3,035	18,700	3,035
2022-03-15	2,982	3,005	2,969	2,994	12,800	2,994
2022-03-14	2,947	2,978	2,947	2,964	11,200	2,964
2022-03-11	2,916	2,964	2,916	2,944	11,600	2,944
2022-03-10	2,909	2,960	2,909	2,954	14,900	2,954
2022-03-09	2,900	2,919	2,880	2,880	11,400	2,880
2022-03-08	2,915	2,949	2,881	2,895	17,900	2,895
2022-03-07	2,958	2,958	2,919	2,942	21,600	2,942
2022-03-04	2,966	3,010	2,951	2,969	25,700	2,969
2022-03-03	3,020	3,020	2,965	2,965	26,300	2,965
2022-03-02	3,035	3,035	3,000	3,015	26,400	3,015
2022-03-01	3,045	3,065	3,035	3,055	33,600	3,055
2022-02-28	3,010	3,040	3,005	3,030	32,900	3,030
2022-02-25	3,025	3,030	2,999	3,015	51,200	3,015
2022-02-24	3,015	3,015	2,965	3,015	15,100	3,015
2022-02-22	3,015	3,025	3,005	3,005	8,400	3,005
2022-02-21	3,030	3,030	2,998	3,020	14,300	3,020
2022-02-18	3,000	3,030	2,981	3,025	15,100	3,025
2022-02-17	2,988	3,020	2,976	3,005	14,000	3,005
2022-02-16	2,993	2,993	2,959	2,976	13,400	2,976
2022-02-15	2,969	2,969	2,930	2,952	13,100	2,952
2022-02-14	2,950	2,962	2,934	2,950	21,800	2,950
2022-02-10	2,913	2,944	2,912	2,944	19,800	2,944
2022-02-09	2,915	2,926	2,901	2,912	17,400	2,912
2022-02-08	2,900	2,931	2,900	2,915	8,500	2,915
2022-02-07	2,904	2,927	2,900	2,900	10,100	2,900
2022-02-04	2,932	2,932	2,902	2,920	12,200	2,920
2022-02-03	2,954	2,954	2,913	2,913	14,500	2,913
2022-02-02	2,900	2,975	2,899	2,954	13,700	2,954
2022-02-01	2,874	2,900	2,872	2,894	10,500	2,894
2022-01-31	2,833	2,862	2,833	2,854	12,200	2,854
2022-01-28	2,831	2,853	2,818	2,833	13,700	2,833
2022-01-27	2,863	2,876	2,815	2,816	25,200	2,816
2022-01-26	2,873	2,886	2,866	2,866	8,000	2,866
2022-01-25	2,914	2,914	2,861	2,873	10,700	2,873
2022-01-24	2,893	2,905	2,879	2,905	9,000	2,905
2022-01-21	2,897	2,897	2,866	2,882	15,500	2,882
2022-01-20	2,867	2,896	2,867	2,867	10,000	2,867
2022-01-19	2,898	2,905	2,866	2,866	18,100	2,866
2022-01-18	2,902	2,920	2,891	2,899	8,400	2,899
2022-01-17	2,913	2,921	2,896	2,910	9,000	2,910
2022-01-14	2,897	2,930	2,885	2,913	33,000	2,913
2022-01-13	2,972	2,972	2,895	2,896	21,700	2,896
2022-01-12	2,965	2,972	2,955	2,972	6,400	2,972
2022-01-11	2,978	2,978	2,941	2,965	11,200	2,965
2022-01-07	2,961	2,999	2,948	2,970	85,200	2,970
2022-01-06	3,020	3,020	2,966	2,970	15,200	2,970
2022-01-05	3,040	3,060	3,005	3,030	19,000	3,030
2022-01-04	2,961	3,015	2,954	3,005	27,100	3,005

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

2753 (株)あみやき亭 の時系列データ [2022年度]

2753 (株)あみやき亭の時系列データ [2022年度]