1. HOME >
  2. 株価時系列 >
  3. 7562 >
  4. 2004年

7562 (株)安楽亭 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-307457467417465,0007,460
2004-12-2974374373874317,0007,430
2004-12-2872673572673512,0007,350
2004-12-2772072271672210,0007,220
2004-12-2471571871471518,0007,150
2004-12-2271671671371418,0007,140
2004-12-217147157147145,0007,140
2004-12-207157157147148,0007,140
2004-12-177157157147157,0007,150
2004-12-167127137127139,0007,130
2004-12-157157157127157,0007,150
2004-12-147157157127125,0007,120
2004-12-137117187117127,0007,120
2004-12-107157157137134,0007,130
2004-12-097137187117189,0007,180
2004-12-087127127117127,0007,120
2004-12-077127137107118,0007,110
2004-12-067107197107119,0007,110
2004-12-037107117107116,0007,110
2004-12-0271971971071010,0007,100
2004-12-0171071071071013,0007,100
2004-11-307157157127126,0007,120
2004-11-297127157127155,0007,150
2004-11-267157207137138,0007,130
2004-11-257137157137152,0007,150
2004-11-247137157127125,0007,120
2004-11-227157167137137,0007,130
2004-11-197127197127198,0007,190
2004-11-187157157127139,0007,130
2004-11-1771271871171216,0007,120
2004-11-167137187117168,0007,160
2004-11-1571271571071013,0007,100
2004-11-1272172170771025,0007,100
2004-11-117307307207254,0007,250
2004-11-107207207207202,0007,200
2004-11-097257257197206,0007,200
2004-11-087347347307302,0007,300
2004-11-057207397147144,0007,140
2004-11-047127207127205,0007,200
2004-11-0271171571071010,0007,100
2004-11-017307307117119,0007,110
2004-10-297217217207207,0007,200
2004-10-287167167107117,0007,110
2004-10-2772572771671612,0007,160
2004-10-267287287257257,0007,250
2004-10-257307307277279,0007,270
2004-10-227377387307388,0007,380
2004-10-2173873873073610,0007,360
2004-10-207377377367365,0007,360
2004-10-197477477387386,0007,380
2004-10-187457497457497,0007,490
2004-10-1573573573573512,0007,350
2004-10-1474074073873812,0007,380
2004-10-137407407387386,0007,380
2004-10-127417417407407,0007,400
2004-10-0874274574074012,0007,400
2004-10-077417437417423,0007,420
2004-10-067407407407408,0007,400
2004-10-057417457407416,0007,410
2004-10-0474174573874012,0007,400
2004-10-0174074073573813,0007,380
2004-09-307447457367419,0007,410
2004-09-2975275273573615,0007,360
2004-09-2874475074274214,0007,420
2004-09-2773374673374047,0007,400
2004-09-24790792788792100,0007,920
2004-09-2278978978878946,0007,890
2004-09-2178979078778840,0007,880
2004-09-1778979078578926,0007,890
2004-09-1679079078578516,0007,850
2004-09-1579079078178550,0007,850
2004-09-1480080079679616,0007,960
2004-09-1379080079079323,0007,930
2004-09-1079079378778744,0007,870
2004-09-0980080180080016,0008,000
2004-09-0880680680080012,0008,000
2004-09-0781181180280519,0008,050
2004-09-068168208158158,0008,150
2004-09-0382582581581514,0008,150
2004-09-0282982982082011,0008,200
2004-09-0182183082183010,0008,300
2004-08-318108188108187,0008,180
2004-08-308108108028109,0008,100
2004-08-2780080279680016,0008,000
2004-08-267957997957997,0007,990
2004-08-257907957907904,0007,900
2004-08-247927957917917,0007,910
2004-08-237867907867904,0007,900
2004-08-207857857857856,0007,850
2004-08-197857857857853,0007,850
2004-08-187847847847845,0007,840
2004-08-177807807807802,0007,800
2004-08-167847847807807,0007,800
2004-08-137847847807806,0007,800
2004-08-127817817817811,0007,810
2004-08-117817827817823,0007,820
2004-08-107827827807804,0007,800
2004-08-097817817817813,0007,810
2004-08-067817827777777,0007,770
2004-08-057767817767817,0007,810
2004-08-047807807757758,0007,750
2004-08-037777807767809,0007,800
2004-08-0278478477577712,0007,770
2004-07-307807807807804,0007,800
2004-07-297857857717749,0007,740
2004-07-287807807797793,0007,790
2004-07-277807807777774,0007,770
2004-07-267807827767824,0007,820
2004-07-2377578877578010,0007,800
2004-07-227807807807804,0007,800
2004-07-2177477977077512,0007,750
2004-07-207757807757756,0007,750
2004-07-1678078077077915,0007,790
2004-07-157757767747764,0007,760
2004-07-147727787727783,0007,780
2004-07-137757757747743,0007,740
2004-07-127757807737758,0007,750
2004-07-097787787767763,0007,760
2004-07-087787787787784,0007,780
2004-07-077737787727783,0007,780
2004-07-067757797737795,0007,790
2004-07-057807807757757,0007,750
2004-07-0277978077377310,0007,730
2004-07-017677757677755,0007,750
2004-06-307707707707701,0007,700
2004-06-297697707697705,0007,700
2004-06-287667697667693,0007,690
2004-06-257707707697696,0007,690
2004-06-247707707697697,0007,690
2004-06-237687697657696,0007,690
2004-06-227657677657674,0007,670
2004-06-187687687677672,0007,670
2004-06-177697707697703,0007,700
2004-06-167627657607654,0007,650
2004-06-157617617617611,0007,610
2004-06-147607667607659,0007,650
2004-06-117657707657703,0007,700
2004-06-107627657627654,0007,650
2004-06-097527607527606,0007,600
2004-06-087507557477555,0007,550
2004-06-077497507467503,0007,500
2004-06-047467497457494,0007,490
2004-06-037437467437463,0007,460
2004-06-027417457417455,0007,450
2004-06-017497497417413,0007,410
2004-05-317417457417453,0007,450
2004-05-287407407407403,0007,400
2004-05-277387387357352,0007,350
2004-05-257367407357406,0007,400
2004-05-247437437367363,0007,360
2004-05-217437437437433,0007,430
2004-05-207367487367483,0007,480
2004-05-197317317317311,0007,310
2004-05-187347407307407,0007,400
2004-05-1773973973073111,0007,310
2004-05-147407417407409,0007,400
2004-05-137497507417417,0007,410
2004-05-127437507407407,0007,400
2004-05-1174075373075314,0007,530
2004-05-107547577467469,0007,460
2004-05-077577577577578,0007,570
2004-05-067567577567574,0007,570
2004-04-307547567507567,0007,560
2004-04-287507557507552,0007,550
2004-04-277557557507503,0007,500
2004-04-267467537467506,0007,500
2004-04-237497497457456,0007,450
2004-04-227487547467505,0007,500
2004-04-217457477457473,0007,470
2004-04-207457557457558,0007,550
2004-04-197557557507503,0007,500
2004-04-1675575575075213,0007,520
2004-04-157557567537535,0007,530
2004-04-147557557537555,0007,550
2004-04-137557557527526,0007,520
2004-04-127507577507528,0007,520
2004-04-0975575875075010,0007,500
2004-04-087557567557562,0007,560
2004-04-077577587577587,0007,580
2004-04-0675876575375311,0007,530
2004-04-0574275674275611,0007,560
2004-04-027427447407405,0007,400
2004-04-017397397357366,0007,360
2004-03-317267357267297,0007,290
2004-03-307307317267268,0007,260
2004-03-2974074173073016,0007,300
2004-03-2674575174075018,0007,500
2004-03-2578479078079069,0007,900
2004-03-2478478578378347,0007,830
2004-03-2378378578178322,0007,830
2004-03-2278278578278527,0007,850
2004-03-1978578578278313,0007,830
2004-03-1878178578078417,0007,840
2004-03-1778078277878016,0007,800
2004-03-1678278277877915,0007,790
2004-03-1578278578178114,0007,810
2004-03-1278578578078114,0007,810
2004-03-1178078578078511,0007,850
2004-03-1078078178078112,0007,810
2004-03-097827827807808,0007,800
2004-03-0877878077778016,0007,800
2004-03-057697757697757,0007,750
2004-03-047687697687694,0007,690
2004-03-0376776876576712,0007,670
2004-03-0276576876576810,0007,680
2004-03-017557647557645,0007,640
2004-02-2776076575575511,0007,550
2004-02-267527557527556,0007,550
2004-02-257517537507535,0007,530
2004-02-247517517507516,0007,510
2004-02-237507527497525,0007,520
2004-02-207497527497528,0007,520
2004-02-197507507497503,0007,500
2004-02-1875075174874815,0007,480
2004-02-177497507497493,0007,490
2004-02-167497497487482,0007,480
2004-02-137507507507503,0007,500
2004-02-127387387387384,0007,380
2004-02-107387387387381,0007,380
2004-02-097407407357352,0007,350
2004-02-067357427357426,0007,420
2004-02-057357357347343,0007,340
2004-02-047357357337335,0007,330
2004-02-037407407357354,0007,350
2004-02-027407427407418,0007,410
2004-01-307427427327416,0007,410
2004-01-297377377377373,0007,370
2004-01-287417427417423,0007,420
2004-01-277407427407423,0007,420
2004-01-267357407307406,0007,400
2004-01-237237257207256,0007,250
2004-01-227227227227221,0007,220
2004-01-217257257207206,0007,200
2004-01-207177207177176,0007,170
2004-01-197197207157156,0007,150
2004-01-167107157107114,0007,110
2004-01-157197207157205,0007,200
2004-01-147157207157203,0007,200
2004-01-137107107107101,0007,100
2004-01-096997106997103,0007,100
2004-01-086986986966975,0006,970
2004-01-077007007007002,0007,000
2004-01-067007037007008,0007,000
2004-01-057007007007004,0007,000

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