1. HOME >
  2. 株価時系列 >
  3. 7562 >
  4. 2003年

7562 (株)安楽亭 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3069170069070010,0007,000
2003-12-296876996876996,0006,990
2003-12-2668068468068211,0006,820
2003-12-2569069068068328,0006,830
2003-12-2473073069569616,0006,960
2003-12-227307307157309,0007,300
2003-12-1970773070473013,0007,300
2003-12-187107106987004,0007,000
2003-12-176966986966985,0006,980
2003-12-166976976956967,0006,960
2003-12-156946976946973,0006,970
2003-12-126956956936932,0006,930
2003-12-116956956936932,0006,930
2003-12-106926956926953,0006,950
2003-12-096956956906906,0006,900
2003-12-086906956906953,0006,950
2003-12-056906956906954,0006,950
2003-12-046916956866953,0006,950
2003-12-036906906906901,0006,900
2003-12-026956956906957,0006,950
2003-12-016956956916956,0006,950
2003-11-286856956856954,0006,950
2003-11-276926926916915,0006,910
2003-11-266916916906903,0006,900
2003-11-256926926926921,0006,920
2003-11-216836886836884,0006,880
2003-11-206856856836834,0006,830
2003-11-196856856826822,0006,820
2003-11-186906906826857,0006,850
2003-11-176906906906908,0006,900
2003-11-146906906896892,0006,890
2003-11-136866866866862,0006,860
2003-11-126816866816863,0006,860
2003-11-1169669668168115,0006,810
2003-11-107007056956954,0006,950
2003-11-077007057007056,0007,050
2003-11-0670170270070111,0007,010
2003-11-057027027017013,0007,010
2003-11-047027027027022,0007,020
2003-10-317107107027055,0007,050
2003-10-307107107107101,0007,100
2003-10-297017107007018,0007,010
2003-10-287107107007004,0007,000
2003-10-277107107107101,0007,100
2003-10-247037107037102,0007,100
2003-10-2371371370570511,0007,050
2003-10-227207207127126,0007,120
2003-10-217247257237234,0007,230
2003-10-207227267217217,0007,210
2003-10-177217247207205,0007,200
2003-10-167257267257256,0007,250
2003-10-157247247247243,0007,240
2003-10-1470972570972114,0007,210
2003-10-107107107107103,0007,100
2003-10-097177177057055,0007,050
2003-10-086887106887109,0007,100
2003-10-0771171168568519,0006,850
2003-10-067217247207246,0007,240
2003-10-037307357297293,0007,290
2003-10-027357357307307,0007,300
2003-10-017357357347346,0007,340
2003-09-307327357327358,0007,350
2003-09-297347347327323,0007,320
2003-09-267327337317318,0007,310
2003-09-2573073773073315,0007,330
2003-09-2479379579179541,0007,950
2003-09-2279479579379438,0007,940
2003-09-1979379479179315,0007,930
2003-09-1879079479079411,0007,940
2003-09-1779379378679313,0007,930
2003-09-167867957867958,0007,950
2003-09-127947957827859,0007,850
2003-09-117907977907959,0007,950
2003-09-1077778977578514,0007,850
2003-09-0976577076377012,0007,700
2003-09-0875376375376014,0007,600
2003-09-0575075375075011,0007,500
2003-09-047427497427497,0007,490
2003-09-037417497417414,0007,410
2003-09-027407407407402,0007,400
2003-09-0173074073074011,0007,400
2003-08-297257297247296,0007,290
2003-08-287207247207245,0007,240
2003-08-277117207117206,0007,200
2003-08-267097107097104,0007,100
2003-08-257057107057108,0007,100
2003-08-227007007007004,0007,000
2003-08-216997006997003,0007,000
2003-08-206957006956967,0006,960
2003-08-196986986986984,0006,980
2003-08-186946976936936,0006,930
2003-08-156916946916937,0006,930
2003-08-146936936916914,0006,910
2003-08-136946946936933,0006,930
2003-08-126936946936944,0006,940
2003-08-116906946906914,0006,910
2003-08-086906946906903,0006,900
2003-08-076906906906904,0006,900
2003-08-066896906896905,0006,900
2003-08-056866866866861,0006,860
2003-08-046946946946941,0006,940
2003-08-016906906906902,0006,900
2003-07-316836906826905,0006,900
2003-07-306896896896893,0006,890
2003-07-296806806806806,0006,800
2003-07-286886886816876,0006,870
2003-07-246866866806803,0006,800
2003-07-236776866776863,0006,860
2003-07-226856856796795,0006,790
2003-07-186846846846841,0006,840
2003-07-176776806776783,0006,780
2003-07-166826826806803,0006,800
2003-07-156806826806822,0006,820
2003-07-146716806716804,0006,800
2003-07-116776806776802,0006,800
2003-07-106776776776772,0006,770
2003-07-096806806806801,0006,800
2003-07-086806846756765,0006,760
2003-07-076756856756807,0006,800
2003-07-046796806796805,0006,800
2003-07-0367167166367010,0006,700
2003-07-026636706626708,0006,700
2003-07-016606706606614,0006,610
2003-06-306616666616614,0006,610
2003-06-276626636606606,0006,600
2003-06-266616636616632,0006,630
2003-06-256636646606634,0006,630
2003-06-246646646646641,0006,640
2003-06-236566596566593,0006,590
2003-06-206576606576603,0006,600
2003-06-196576576556575,0006,570
2003-06-186596636536554,0006,550
2003-06-166556556506553,0006,550
2003-06-136496496496492,0006,490
2003-06-126516516506506,0006,500
2003-06-116526526516512,0006,510
2003-06-096506516506505,0006,500
2003-06-066506506506501,0006,500
2003-06-056496496466462,0006,460
2003-06-046466466466462,0006,460
2003-06-036466506466502,0006,500
2003-06-026416506416502,0006,500
2003-05-306506506406405,0006,400
2003-05-286456506456502,0006,500
2003-05-276556556456459,0006,450
2003-05-266506506486509,0006,500
2003-05-236596596506502,0006,500
2003-05-226416506416502,0006,500
2003-05-216506506506501,0006,500
2003-05-206316406306404,0006,400
2003-05-196496496456455,0006,450
2003-05-166376406376405,0006,400
2003-05-156316316316311,0006,310
2003-05-146346356346353,0006,350
2003-05-136356356356351,0006,350
2003-05-126286346286342,0006,340
2003-05-096346346256252,0006,250
2003-05-086256256246243,0006,240
2003-05-076246246246241,0006,240
2003-05-066376376356352,0006,350
2003-05-026336356226224,0006,220
2003-05-016256306226304,0006,300
2003-04-306216256216253,0006,250
2003-04-246206206206201,0006,200
2003-04-236206206206201,0006,200
2003-04-226206206176173,0006,170
2003-04-216216216216211,0006,210
2003-04-186306306306301,0006,300
2003-04-176296306206203,0006,200
2003-04-166306306206203,0006,200
2003-04-156296296296291,0006,290
2003-04-146156156156153,0006,150
2003-04-106156156156152,0006,150
2003-04-086176176176171,0006,170
2003-04-076206206166163,0006,160
2003-04-046206206156154,0006,150
2003-04-036206206206204,0006,200
2003-04-026276276276271,0006,270
2003-04-016296296296292,0006,290
2003-03-316206306206305,0006,300
2003-03-286266266256253,0006,250
2003-03-276316386266366,0006,360
2003-03-266256396256396,0006,390
2003-03-2568969068669023,0006,900
2003-03-2469369868668620,0006,860
2003-03-2067568467568414,0006,840
2003-03-196646706606707,0006,700
2003-03-1866069566066735,0006,670
2003-03-176616656556579,0006,570
2003-03-146546556546552,0006,550
2003-03-136466546466505,0006,500
2003-03-126456466456462,0006,460
2003-03-116406606406606,0006,600
2003-03-106656656406429,0006,420
2003-03-076636636606605,0006,600
2003-03-066606686606677,0006,670
2003-03-056656676656672,0006,670
2003-03-046686686656652,0006,650
2003-03-036606656606659,0006,650
2003-02-286616616606603,0006,600
2003-02-276656656606604,0006,600
2003-02-266636656636652,0006,650
2003-02-256606606586582,0006,580
2003-02-246566606566603,0006,600
2003-02-216556566556563,0006,560
2003-02-206626626606603,0006,600
2003-02-196596626526626,0006,620
2003-02-186656656456596,0006,590
2003-02-176506506506503,0006,500
2003-02-146506506506504,0006,500
2003-02-136506506496503,0006,500
2003-02-126396436396433,0006,430
2003-02-106386406366404,0006,400
2003-02-076506506366393,0006,390
2003-02-066356456356457,0006,450
2003-02-056356356356353,0006,350
2003-02-046306356256355,0006,350
2003-02-036306306306301,0006,300
2003-01-316296306296305,0006,300
2003-01-306326326326321,0006,320
2003-01-296346346346341,0006,340
2003-01-286216356216213,0006,210
2003-01-276306306306301,0006,300
2003-01-246306306306302,0006,300
2003-01-236356356356351,0006,350
2003-01-226206356106356,0006,350
2003-01-216256256256251,0006,250
2003-01-206296296256255,0006,250
2003-01-176256256256251,0006,250
2003-01-166136246136242,0006,240
2003-01-156116116116111,0006,110
2003-01-146076076076071,0006,070
2003-01-096006006006001,0006,000
2003-01-086106106106101,0006,100
2003-01-076006006006003,0006,000
2003-01-066006006006001,0006,000

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