7562 (株)安楽亭 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2002-12-27 | 595 | 600 | 595 | 600 | 2,000 | 6,000 |
| 2002-12-26 | 591 | 600 | 591 | 591 | 3,000 | 5,910 |
| 2002-12-25 | 591 | 591 | 590 | 590 | 5,000 | 5,900 |
| 2002-12-24 | 581 | 581 | 581 | 581 | 2,000 | 5,810 |
| 2002-12-20 | 580 | 582 | 580 | 580 | 9,000 | 5,800 |
| 2002-12-19 | 599 | 599 | 580 | 580 | 6,000 | 5,800 |
| 2002-12-18 | 600 | 600 | 585 | 600 | 7,000 | 6,000 |
| 2002-12-17 | 595 | 595 | 591 | 591 | 6,000 | 5,910 |
| 2002-12-16 | 595 | 600 | 590 | 595 | 8,000 | 5,950 |
| 2002-12-13 | 600 | 607 | 595 | 607 | 4,000 | 6,070 |
| 2002-12-12 | 600 | 605 | 595 | 605 | 5,000 | 6,050 |
| 2002-12-11 | 600 | 600 | 598 | 600 | 3,000 | 6,000 |
| 2002-12-10 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 2002-12-09 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2002-12-06 | 601 | 609 | 598 | 609 | 5,000 | 6,090 |
| 2002-12-05 | 598 | 605 | 598 | 605 | 7,000 | 6,050 |
| 2002-12-04 | 601 | 610 | 600 | 601 | 8,000 | 6,010 |
| 2002-12-02 | 635 | 635 | 600 | 600 | 2,000 | 6,000 |
| 2002-11-29 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 2002-11-28 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 2002-11-27 | 600 | 615 | 600 | 615 | 3,000 | 6,150 |
| 2002-11-26 | 595 | 600 | 590 | 600 | 3,000 | 6,000 |
| 2002-11-25 | 596 | 600 | 590 | 595 | 9,000 | 5,950 |
| 2002-11-22 | 580 | 595 | 580 | 590 | 3,000 | 5,900 |
| 2002-11-21 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 2002-11-20 | 580 | 600 | 575 | 575 | 4,000 | 5,750 |
| 2002-11-19 | 600 | 600 | 580 | 580 | 6,000 | 5,800 |
| 2002-11-18 | 620 | 620 | 600 | 600 | 9,000 | 6,000 |
| 2002-11-15 | 615 | 615 | 610 | 610 | 2,000 | 6,100 |
| 2002-11-14 | 610 | 615 | 610 | 615 | 4,000 | 6,150 |
| 2002-11-13 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 2002-11-12 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 2002-11-11 | 619 | 619 | 619 | 619 | 2,000 | 6,190 |
| 2002-11-08 | 620 | 620 | 619 | 619 | 2,000 | 6,190 |
| 2002-11-07 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 2002-11-06 | 615 | 620 | 615 | 620 | 2,000 | 6,200 |
| 2002-11-01 | 620 | 620 | 615 | 615 | 4,000 | 6,150 |
| 2002-10-31 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 2002-10-29 | 612 | 612 | 610 | 610 | 3,000 | 6,100 |
| 2002-10-28 | 615 | 620 | 611 | 611 | 5,000 | 6,110 |
| 2002-10-25 | 625 | 625 | 612 | 612 | 6,000 | 6,120 |
| 2002-10-24 | 616 | 616 | 615 | 615 | 2,000 | 6,150 |
| 2002-10-23 | 620 | 620 | 616 | 616 | 2,000 | 6,160 |
| 2002-10-22 | 616 | 616 | 616 | 616 | 1,000 | 6,160 |
| 2002-10-21 | 631 | 631 | 611 | 611 | 3,000 | 6,110 |
| 2002-10-18 | 638 | 640 | 630 | 630 | 3,000 | 6,300 |
| 2002-10-16 | 642 | 642 | 635 | 635 | 3,000 | 6,350 |
| 2002-10-15 | 646 | 646 | 645 | 645 | 2,000 | 6,450 |
| 2002-10-11 | 599 | 599 | 595 | 596 | 3,000 | 5,960 |
| 2002-10-10 | 600 | 600 | 595 | 595 | 2,000 | 5,950 |
| 2002-10-09 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 2002-10-08 | 601 | 601 | 600 | 600 | 4,000 | 6,000 |
| 2002-10-07 | 620 | 620 | 601 | 601 | 10,000 | 6,010 |
| 2002-10-04 | 621 | 625 | 620 | 620 | 8,000 | 6,200 |
| 2002-10-03 | 632 | 632 | 621 | 621 | 4,000 | 6,210 |
| 2002-10-02 | 634 | 634 | 634 | 634 | 2,000 | 6,340 |
| 2002-10-01 | 634 | 634 | 621 | 621 | 4,000 | 6,210 |
| 2002-09-30 | 620 | 635 | 615 | 635 | 8,000 | 6,350 |
| 2002-09-27 | 651 | 651 | 640 | 640 | 11,000 | 6,400 |
| 2002-09-26 | 655 | 655 | 650 | 650 | 8,000 | 6,500 |
| 2002-09-25 | 653 | 686 | 653 | 680 | 8,000 | 6,800 |
| 2002-09-24 | 702 | 708 | 699 | 708 | 38,000 | 7,080 |
| 2002-09-20 | 700 | 700 | 698 | 700 | 24,000 | 7,000 |
| 2002-09-19 | 695 | 698 | 695 | 698 | 6,000 | 6,980 |
| 2002-09-18 | 695 | 695 | 691 | 691 | 5,000 | 6,910 |
| 2002-09-17 | 691 | 695 | 690 | 695 | 9,000 | 6,950 |
| 2002-09-13 | 696 | 696 | 690 | 690 | 4,000 | 6,900 |
| 2002-09-12 | 691 | 698 | 690 | 690 | 5,000 | 6,900 |
| 2002-09-11 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2002-09-10 | 690 | 700 | 690 | 690 | 6,000 | 6,900 |
| 2002-09-09 | 699 | 699 | 699 | 699 | 3,000 | 6,990 |
| 2002-09-06 | 671 | 685 | 670 | 685 | 4,000 | 6,850 |
| 2002-09-05 | 675 | 678 | 670 | 670 | 5,000 | 6,700 |
| 2002-09-04 | 670 | 680 | 670 | 675 | 5,000 | 6,750 |
| 2002-09-03 | 673 | 689 | 672 | 675 | 5,000 | 6,750 |
| 2002-09-02 | 689 | 689 | 672 | 672 | 6,000 | 6,720 |
| 2002-08-30 | 699 | 700 | 690 | 690 | 6,000 | 6,900 |
| 2002-08-29 | 700 | 700 | 695 | 700 | 7,000 | 7,000 |
| 2002-08-28 | 700 | 705 | 696 | 700 | 8,000 | 7,000 |
| 2002-08-27 | 700 | 700 | 680 | 694 | 7,000 | 6,940 |
| 2002-08-26 | 665 | 674 | 665 | 670 | 5,000 | 6,700 |
| 2002-08-23 | 658 | 665 | 658 | 665 | 3,000 | 6,650 |
| 2002-08-22 | 650 | 658 | 650 | 658 | 5,000 | 6,580 |
| 2002-08-21 | 646 | 650 | 646 | 650 | 2,000 | 6,500 |
| 2002-08-20 | 645 | 650 | 645 | 650 | 3,000 | 6,500 |
| 2002-08-16 | 655 | 655 | 645 | 645 | 3,000 | 6,450 |
| 2002-08-14 | 635 | 639 | 635 | 639 | 4,000 | 6,390 |
| 2002-08-13 | 639 | 643 | 638 | 643 | 4,000 | 6,430 |
| 2002-08-12 | 639 | 640 | 638 | 640 | 5,000 | 6,400 |
| 2002-08-09 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 2002-08-08 | 635 | 636 | 635 | 636 | 2,000 | 6,360 |
| 2002-08-07 | 640 | 640 | 636 | 636 | 4,000 | 6,360 |
| 2002-08-06 | 636 | 636 | 635 | 635 | 2,000 | 6,350 |
| 2002-08-05 | 636 | 639 | 636 | 636 | 4,000 | 6,360 |
| 2002-08-02 | 640 | 640 | 639 | 639 | 5,000 | 6,390 |
| 2002-08-01 | 641 | 642 | 640 | 640 | 6,000 | 6,400 |
| 2002-07-31 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 2002-07-30 | 633 | 633 | 633 | 633 | 1,000 | 6,330 |
| 2002-07-26 | 626 | 635 | 625 | 626 | 23,000 | 6,260 |
| 2002-07-25 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 2002-07-24 | 640 | 640 | 630 | 630 | 3,000 | 6,300 |
| 2002-07-23 | 640 | 640 | 632 | 632 | 3,000 | 6,320 |
| 2002-07-22 | 637 | 640 | 637 | 640 | 4,000 | 6,400 |
| 2002-07-19 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2002-07-18 | 625 | 640 | 625 | 640 | 3,000 | 6,400 |
| 2002-07-17 | 631 | 635 | 625 | 625 | 7,000 | 6,250 |
| 2002-07-16 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 2002-07-15 | 622 | 635 | 621 | 621 | 8,000 | 6,210 |
| 2002-07-12 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2002-07-11 | 620 | 621 | 620 | 620 | 3,000 | 6,200 |
| 2002-07-09 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 2002-07-08 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 2002-07-05 | 616 | 625 | 615 | 615 | 3,000 | 6,150 |
| 2002-07-04 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 2002-07-03 | 630 | 634 | 615 | 615 | 10,000 | 6,150 |
| 2002-07-02 | 630 | 630 | 630 | 630 | 10,000 | 6,300 |
| 2002-07-01 | 616 | 630 | 616 | 630 | 5,000 | 6,300 |
| 2002-06-28 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 2002-06-27 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 2002-06-26 | 608 | 611 | 608 | 610 | 4,000 | 6,100 |
| 2002-06-24 | 612 | 612 | 608 | 608 | 5,000 | 6,080 |
| 2002-06-21 | 612 | 614 | 612 | 614 | 3,000 | 6,140 |
| 2002-06-20 | 612 | 612 | 611 | 611 | 3,000 | 6,110 |
| 2002-06-19 | 614 | 614 | 611 | 611 | 5,000 | 6,110 |
| 2002-06-18 | 612 | 612 | 612 | 612 | 6,000 | 6,120 |
| 2002-06-17 | 613 | 615 | 612 | 612 | 5,000 | 6,120 |
| 2002-06-14 | 611 | 615 | 611 | 615 | 3,000 | 6,150 |
| 2002-06-13 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 2002-06-12 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 2002-06-11 | 615 | 615 | 614 | 615 | 4,000 | 6,150 |
| 2002-06-10 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 2002-06-07 | 610 | 612 | 610 | 612 | 2,000 | 6,120 |
| 2002-06-06 | 606 | 610 | 606 | 610 | 2,000 | 6,100 |
| 2002-06-05 | 606 | 606 | 606 | 606 | 1,000 | 6,060 |
| 2002-06-04 | 608 | 609 | 608 | 609 | 2,000 | 6,090 |
| 2002-06-03 | 615 | 615 | 608 | 608 | 8,000 | 6,080 |
| 2002-05-31 | 630 | 630 | 608 | 608 | 5,000 | 6,080 |
| 2002-05-30 | 614 | 614 | 610 | 610 | 3,000 | 6,100 |
| 2002-05-29 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 2002-05-28 | 615 | 617 | 615 | 615 | 6,000 | 6,150 |
| 2002-05-27 | 611 | 636 | 611 | 615 | 14,000 | 6,150 |
| 2002-05-24 | 601 | 615 | 601 | 615 | 8,000 | 6,150 |
| 2002-05-23 | 600 | 610 | 600 | 600 | 4,000 | 6,000 |
| 2002-05-22 | 601 | 601 | 600 | 600 | 4,000 | 6,000 |
| 2002-05-21 | 606 | 607 | 600 | 600 | 6,000 | 6,000 |
| 2002-05-20 | 610 | 610 | 606 | 607 | 4,000 | 6,070 |
| 2002-05-17 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 2002-05-15 | 610 | 610 | 600 | 610 | 4,000 | 6,100 |
| 2002-05-14 | 600 | 610 | 600 | 610 | 4,000 | 6,100 |
| 2002-05-13 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 2002-05-10 | 610 | 610 | 602 | 602 | 7,000 | 6,020 |
| 2002-05-09 | 605 | 610 | 605 | 610 | 2,000 | 6,100 |
| 2002-05-07 | 610 | 610 | 605 | 605 | 6,000 | 6,050 |
| 2002-05-02 | 605 | 605 | 602 | 602 | 2,000 | 6,020 |
| 2002-05-01 | 608 | 608 | 605 | 605 | 3,000 | 6,050 |
| 2002-04-30 | 609 | 609 | 601 | 609 | 4,000 | 6,090 |
| 2002-04-26 | 601 | 610 | 601 | 610 | 2,000 | 6,100 |
| 2002-04-24 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 2002-04-23 | 602 | 605 | 601 | 605 | 4,000 | 6,050 |
| 2002-04-22 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2002-04-19 | 601 | 601 | 601 | 601 | 2,000 | 6,010 |
| 2002-04-18 | 610 | 610 | 605 | 605 | 3,000 | 6,050 |
| 2002-04-17 | 605 | 605 | 601 | 601 | 2,000 | 6,010 |
| 2002-04-16 | 609 | 609 | 605 | 605 | 2,000 | 6,050 |
| 2002-04-15 | 610 | 610 | 600 | 600 | 3,000 | 6,000 |
| 2002-04-12 | 605 | 605 | 600 | 600 | 2,000 | 6,000 |
| 2002-04-11 | 610 | 618 | 610 | 610 | 4,000 | 6,100 |
| 2002-04-10 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 2002-04-09 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2002-04-08 | 610 | 611 | 610 | 610 | 4,000 | 6,100 |
| 2002-04-05 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2002-04-04 | 591 | 600 | 590 | 600 | 3,000 | 6,000 |
| 2002-04-03 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2002-04-02 | 580 | 581 | 580 | 581 | 3,000 | 5,810 |
| 2002-04-01 | 600 | 600 | 599 | 599 | 4,000 | 5,990 |
| 2002-03-29 | 600 | 600 | 599 | 600 | 8,000 | 6,000 |
| 2002-03-28 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 2002-03-27 | 610 | 615 | 605 | 605 | 11,000 | 6,050 |
| 2002-03-26 | 630 | 630 | 619 | 620 | 11,000 | 6,200 |
| 2002-03-25 | 660 | 665 | 655 | 660 | 29,000 | 6,600 |
| 2002-03-22 | 646 | 655 | 645 | 650 | 23,000 | 6,500 |
| 2002-03-20 | 629 | 643 | 628 | 643 | 16,000 | 6,430 |
| 2002-03-19 | 644 | 644 | 625 | 625 | 7,000 | 6,250 |
| 2002-03-18 | 620 | 649 | 620 | 644 | 12,000 | 6,440 |
| 2002-03-15 | 600 | 610 | 600 | 601 | 7,000 | 6,010 |
| 2002-03-14 | 596 | 605 | 596 | 597 | 5,000 | 5,970 |
| 2002-03-13 | 596 | 600 | 596 | 596 | 5,000 | 5,960 |
| 2002-03-12 | 600 | 600 | 596 | 600 | 6,000 | 6,000 |
| 2002-03-11 | 590 | 600 | 590 | 600 | 10,000 | 6,000 |
| 2002-03-08 | 582 | 585 | 580 | 580 | 13,000 | 5,800 |
| 2002-03-07 | 580 | 596 | 580 | 596 | 12,000 | 5,960 |
| 2002-03-06 | 590 | 590 | 580 | 580 | 9,000 | 5,800 |
| 2002-03-05 | 590 | 600 | 589 | 590 | 8,000 | 5,900 |
| 2002-03-04 | 590 | 590 | 580 | 590 | 7,000 | 5,900 |
| 2002-03-01 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 2002-02-28 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2002-02-27 | 551 | 555 | 551 | 555 | 4,000 | 5,550 |
| 2002-02-26 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 2002-02-25 | 555 | 555 | 550 | 550 | 5,000 | 5,500 |
| 2002-02-21 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2002-02-20 | 545 | 550 | 545 | 550 | 3,000 | 5,500 |
| 2002-02-19 | 550 | 550 | 547 | 547 | 3,000 | 5,470 |
| 2002-02-18 | 550 | 550 | 545 | 545 | 2,000 | 5,450 |
| 2002-02-15 | 550 | 550 | 545 | 545 | 5,000 | 5,450 |
| 2002-02-14 | 540 | 550 | 540 | 545 | 3,000 | 5,450 |
| 2002-02-13 | 545 | 549 | 545 | 545 | 3,000 | 5,450 |
| 2002-02-12 | 540 | 540 | 535 | 535 | 2,000 | 5,350 |
| 2002-02-08 | 531 | 540 | 531 | 540 | 4,000 | 5,400 |
| 2002-02-07 | 531 | 540 | 531 | 540 | 3,000 | 5,400 |
| 2002-02-06 | 531 | 531 | 530 | 530 | 5,000 | 5,300 |
| 2002-02-05 | 540 | 545 | 540 | 540 | 6,000 | 5,400 |
| 2002-02-04 | 550 | 550 | 545 | 545 | 2,000 | 5,450 |
| 2002-02-01 | 549 | 550 | 549 | 550 | 4,000 | 5,500 |
| 2002-01-31 | 545 | 550 | 541 | 550 | 10,000 | 5,500 |
| 2002-01-29 | 550 | 550 | 545 | 545 | 3,000 | 5,450 |
| 2002-01-28 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 2002-01-25 | 535 | 545 | 535 | 545 | 4,000 | 5,450 |
| 2002-01-24 | 540 | 545 | 536 | 536 | 4,000 | 5,360 |
| 2002-01-23 | 545 | 550 | 545 | 545 | 3,000 | 5,450 |
| 2002-01-22 | 550 | 550 | 545 | 546 | 4,000 | 5,460 |
| 2002-01-21 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2002-01-18 | 540 | 549 | 540 | 540 | 3,000 | 5,400 |
| 2002-01-17 | 536 | 540 | 536 | 540 | 2,000 | 5,400 |
| 2002-01-16 | 536 | 536 | 536 | 536 | 3,000 | 5,360 |
| 2002-01-15 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 2002-01-11 | 540 | 540 | 535 | 535 | 3,000 | 5,350 |
| 2002-01-10 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2002-01-09 | 548 | 560 | 535 | 550 | 7,000 | 5,500 |
| 2002-01-08 | 549 | 550 | 526 | 550 | 6,000 | 5,500 |
| 2002-01-07 | 541 | 541 | 511 | 540 | 3,000 | 5,400 |
| 2002-01-04 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
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