7562 (株)安楽亭 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 790 | 790 | 786 | 790 | 5,000 | 7,900 |
| 2005-12-29 | 785 | 788 | 785 | 785 | 7,000 | 7,850 |
| 2005-12-28 | 778 | 780 | 777 | 777 | 9,000 | 7,770 |
| 2005-12-27 | 781 | 782 | 777 | 778 | 24,000 | 7,780 |
| 2005-12-26 | 785 | 785 | 784 | 784 | 15,000 | 7,840 |
| 2005-12-22 | 785 | 787 | 785 | 785 | 9,000 | 7,850 |
| 2005-12-21 | 787 | 790 | 786 | 786 | 10,000 | 7,860 |
| 2005-12-20 | 790 | 791 | 787 | 789 | 13,000 | 7,890 |
| 2005-12-19 | 788 | 790 | 785 | 790 | 18,000 | 7,900 |
| 2005-12-16 | 790 | 790 | 788 | 788 | 13,000 | 7,880 |
| 2005-12-15 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 2005-12-14 | 790 | 795 | 790 | 795 | 9,000 | 7,950 |
| 2005-12-13 | 792 | 794 | 790 | 794 | 15,000 | 7,940 |
| 2005-12-12 | 790 | 795 | 790 | 795 | 22,000 | 7,950 |
| 2005-12-09 | 787 | 790 | 786 | 790 | 19,000 | 7,900 |
| 2005-12-08 | 788 | 789 | 788 | 788 | 6,000 | 7,880 |
| 2005-12-07 | 787 | 788 | 785 | 788 | 11,000 | 7,880 |
| 2005-12-06 | 784 | 786 | 782 | 784 | 11,000 | 7,840 |
| 2005-12-05 | 781 | 786 | 781 | 782 | 20,000 | 7,820 |
| 2005-12-02 | 784 | 785 | 781 | 783 | 12,000 | 7,830 |
| 2005-12-01 | 783 | 783 | 781 | 781 | 5,000 | 7,810 |
| 2005-11-30 | 781 | 782 | 781 | 781 | 9,000 | 7,810 |
| 2005-11-29 | 779 | 781 | 779 | 780 | 17,000 | 7,800 |
| 2005-11-28 | 774 | 779 | 773 | 776 | 16,000 | 7,760 |
| 2005-11-25 | 777 | 780 | 774 | 774 | 19,000 | 7,740 |
| 2005-11-24 | 780 | 780 | 778 | 778 | 10,000 | 7,780 |
| 2005-11-22 | 772 | 780 | 772 | 775 | 28,000 | 7,750 |
| 2005-11-21 | 782 | 782 | 770 | 772 | 66,000 | 7,720 |
| 2005-11-18 | 791 | 791 | 790 | 791 | 12,000 | 7,910 |
| 2005-11-17 | 793 | 794 | 791 | 794 | 4,000 | 7,940 |
| 2005-11-16 | 791 | 794 | 791 | 794 | 3,000 | 7,940 |
| 2005-11-15 | 791 | 791 | 791 | 791 | 3,000 | 7,910 |
| 2005-11-14 | 791 | 791 | 791 | 791 | 9,000 | 7,910 |
| 2005-11-11 | 792 | 793 | 791 | 791 | 5,000 | 7,910 |
| 2005-11-10 | 793 | 794 | 792 | 794 | 7,000 | 7,940 |
| 2005-11-09 | 794 | 794 | 791 | 794 | 8,000 | 7,940 |
| 2005-11-08 | 792 | 794 | 792 | 794 | 4,000 | 7,940 |
| 2005-11-07 | 795 | 796 | 791 | 792 | 9,000 | 7,920 |
| 2005-11-04 | 787 | 790 | 786 | 786 | 13,000 | 7,860 |
| 2005-11-02 | 793 | 795 | 789 | 789 | 14,000 | 7,890 |
| 2005-11-01 | 792 | 792 | 791 | 791 | 7,000 | 7,910 |
| 2005-10-31 | 790 | 791 | 790 | 791 | 9,000 | 7,910 |
| 2005-10-28 | 790 | 790 | 783 | 789 | 4,000 | 7,890 |
| 2005-10-27 | 782 | 782 | 782 | 782 | 3,000 | 7,820 |
| 2005-10-26 | 785 | 785 | 782 | 782 | 6,000 | 7,820 |
| 2005-10-25 | 783 | 790 | 783 | 785 | 8,000 | 7,850 |
| 2005-10-24 | 779 | 780 | 778 | 780 | 5,000 | 7,800 |
| 2005-10-21 | 777 | 777 | 777 | 777 | 4,000 | 7,770 |
| 2005-10-20 | 780 | 781 | 779 | 780 | 9,000 | 7,800 |
| 2005-10-19 | 788 | 788 | 780 | 780 | 5,000 | 7,800 |
| 2005-10-18 | 790 | 790 | 780 | 780 | 6,000 | 7,800 |
| 2005-10-17 | 788 | 791 | 781 | 781 | 8,000 | 7,810 |
| 2005-10-14 | 790 | 790 | 783 | 783 | 6,000 | 7,830 |
| 2005-10-13 | 788 | 788 | 782 | 785 | 5,000 | 7,850 |
| 2005-10-12 | 788 | 789 | 782 | 789 | 6,000 | 7,890 |
| 2005-10-11 | 788 | 788 | 788 | 788 | 4,000 | 7,880 |
| 2005-10-07 | 790 | 791 | 780 | 780 | 10,000 | 7,800 |
| 2005-10-06 | 790 | 793 | 785 | 791 | 26,000 | 7,910 |
| 2005-10-05 | 779 | 800 | 778 | 784 | 77,000 | 7,840 |
| 2005-10-04 | 770 | 770 | 768 | 769 | 12,000 | 7,690 |
| 2005-10-03 | 771 | 772 | 770 | 770 | 10,000 | 7,700 |
| 2005-09-30 | 777 | 777 | 772 | 774 | 9,000 | 7,740 |
| 2005-09-29 | 781 | 781 | 774 | 774 | 12,000 | 7,740 |
| 2005-09-28 | 772 | 780 | 771 | 773 | 29,000 | 7,730 |
| 2005-09-27 | 765 | 773 | 765 | 771 | 56,000 | 7,710 |
| 2005-09-26 | 804 | 810 | 802 | 808 | 85,000 | 8,080 |
| 2005-09-22 | 801 | 802 | 800 | 802 | 35,000 | 8,020 |
| 2005-09-21 | 800 | 801 | 800 | 801 | 28,000 | 8,010 |
| 2005-09-20 | 798 | 802 | 798 | 801 | 34,000 | 8,010 |
| 2005-09-16 | 798 | 799 | 797 | 798 | 21,000 | 7,980 |
| 2005-09-15 | 797 | 797 | 796 | 797 | 22,000 | 7,970 |
| 2005-09-14 | 796 | 796 | 796 | 796 | 12,000 | 7,960 |
| 2005-09-13 | 794 | 796 | 794 | 795 | 14,000 | 7,950 |
| 2005-09-12 | 794 | 795 | 793 | 794 | 15,000 | 7,940 |
| 2005-09-09 | 794 | 794 | 792 | 794 | 6,000 | 7,940 |
| 2005-09-08 | 792 | 794 | 792 | 794 | 13,000 | 7,940 |
| 2005-09-07 | 793 | 794 | 792 | 792 | 9,000 | 7,920 |
| 2005-09-06 | 792 | 792 | 791 | 792 | 11,000 | 7,920 |
| 2005-09-05 | 791 | 794 | 791 | 792 | 11,000 | 7,920 |
| 2005-09-02 | 795 | 795 | 792 | 794 | 16,000 | 7,940 |
| 2005-09-01 | 795 | 795 | 790 | 795 | 9,000 | 7,950 |
| 2005-08-31 | 796 | 796 | 793 | 795 | 12,000 | 7,950 |
| 2005-08-30 | 795 | 796 | 795 | 796 | 9,000 | 7,960 |
| 2005-08-29 | 795 | 795 | 794 | 795 | 9,000 | 7,950 |
| 2005-08-26 | 794 | 794 | 790 | 790 | 13,000 | 7,900 |
| 2005-08-25 | 790 | 792 | 790 | 792 | 8,000 | 7,920 |
| 2005-08-24 | 787 | 790 | 785 | 790 | 8,000 | 7,900 |
| 2005-08-23 | 790 | 790 | 788 | 790 | 15,000 | 7,900 |
| 2005-08-22 | 790 | 792 | 790 | 791 | 7,000 | 7,910 |
| 2005-08-19 | 789 | 790 | 787 | 787 | 8,000 | 7,870 |
| 2005-08-18 | 790 | 790 | 788 | 789 | 8,000 | 7,890 |
| 2005-08-17 | 790 | 791 | 788 | 789 | 12,000 | 7,890 |
| 2005-08-16 | 789 | 791 | 789 | 791 | 9,000 | 7,910 |
| 2005-08-15 | 790 | 790 | 789 | 789 | 9,000 | 7,890 |
| 2005-08-12 | 790 | 790 | 789 | 789 | 5,000 | 7,890 |
| 2005-08-11 | 788 | 788 | 788 | 788 | 3,000 | 7,880 |
| 2005-08-10 | 786 | 786 | 784 | 786 | 6,000 | 7,860 |
| 2005-08-09 | 783 | 784 | 783 | 784 | 4,000 | 7,840 |
| 2005-08-08 | 783 | 785 | 783 | 783 | 6,000 | 7,830 |
| 2005-08-05 | 781 | 787 | 781 | 782 | 5,000 | 7,820 |
| 2005-08-04 | 783 | 783 | 781 | 781 | 9,000 | 7,810 |
| 2005-08-03 | 785 | 785 | 782 | 782 | 9,000 | 7,820 |
| 2005-08-02 | 786 | 786 | 784 | 784 | 7,000 | 7,840 |
| 2005-08-01 | 787 | 789 | 785 | 785 | 9,000 | 7,850 |
| 2005-07-29 | 787 | 787 | 787 | 787 | 1,000 | 7,870 |
| 2005-07-28 | 783 | 788 | 783 | 788 | 6,000 | 7,880 |
| 2005-07-27 | 783 | 783 | 782 | 782 | 4,000 | 7,820 |
| 2005-07-26 | 782 | 787 | 782 | 782 | 6,000 | 7,820 |
| 2005-07-25 | 787 | 787 | 782 | 783 | 7,000 | 7,830 |
| 2005-07-22 | 783 | 786 | 781 | 781 | 5,000 | 7,810 |
| 2005-07-21 | 784 | 786 | 784 | 786 | 2,000 | 7,860 |
| 2005-07-20 | 782 | 784 | 782 | 784 | 4,000 | 7,840 |
| 2005-07-19 | 786 | 786 | 782 | 782 | 6,000 | 7,820 |
| 2005-07-15 | 783 | 785 | 782 | 782 | 6,000 | 7,820 |
| 2005-07-14 | 783 | 783 | 782 | 783 | 6,000 | 7,830 |
| 2005-07-13 | 783 | 783 | 782 | 782 | 6,000 | 7,820 |
| 2005-07-12 | 784 | 789 | 783 | 785 | 7,000 | 7,850 |
| 2005-07-11 | 783 | 783 | 783 | 783 | 8,000 | 7,830 |
| 2005-07-08 | 789 | 789 | 788 | 788 | 7,000 | 7,880 |
| 2005-07-07 | 788 | 790 | 788 | 788 | 10,000 | 7,880 |
| 2005-07-06 | 783 | 788 | 783 | 788 | 4,000 | 7,880 |
| 2005-07-05 | 782 | 787 | 782 | 784 | 5,000 | 7,840 |
| 2005-07-04 | 784 | 790 | 782 | 782 | 8,000 | 7,820 |
| 2005-07-01 | 784 | 784 | 781 | 781 | 7,000 | 7,810 |
| 2005-06-30 | 781 | 785 | 781 | 785 | 10,000 | 7,850 |
| 2005-06-29 | 781 | 781 | 781 | 781 | 3,000 | 7,810 |
| 2005-06-28 | 781 | 782 | 781 | 781 | 3,000 | 7,810 |
| 2005-06-27 | 780 | 780 | 780 | 780 | 9,000 | 7,800 |
| 2005-06-24 | 781 | 781 | 781 | 781 | 3,000 | 7,810 |
| 2005-06-23 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 2005-06-22 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 2005-06-21 | 777 | 780 | 777 | 779 | 4,000 | 7,790 |
| 2005-06-20 | 780 | 781 | 779 | 780 | 5,000 | 7,800 |
| 2005-06-17 | 780 | 781 | 777 | 777 | 3,000 | 7,770 |
| 2005-06-16 | 779 | 780 | 778 | 778 | 10,000 | 7,780 |
| 2005-06-15 | 780 | 780 | 776 | 776 | 5,000 | 7,760 |
| 2005-06-13 | 780 | 780 | 773 | 780 | 10,000 | 7,800 |
| 2005-06-10 | 773 | 780 | 771 | 780 | 7,000 | 7,800 |
| 2005-06-09 | 777 | 780 | 777 | 780 | 10,000 | 7,800 |
| 2005-06-08 | 774 | 777 | 774 | 777 | 7,000 | 7,770 |
| 2005-06-07 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 2005-06-06 | 779 | 779 | 776 | 777 | 8,000 | 7,770 |
| 2005-06-03 | 774 | 774 | 770 | 770 | 6,000 | 7,700 |
| 2005-06-02 | 779 | 779 | 779 | 779 | 2,000 | 7,790 |
| 2005-06-01 | 780 | 780 | 778 | 778 | 5,000 | 7,780 |
| 2005-05-31 | 767 | 770 | 766 | 766 | 8,000 | 7,660 |
| 2005-05-30 | 770 | 773 | 767 | 767 | 4,000 | 7,670 |
| 2005-05-27 | 766 | 766 | 766 | 766 | 5,000 | 7,660 |
| 2005-05-26 | 762 | 764 | 762 | 764 | 4,000 | 7,640 |
| 2005-05-25 | 764 | 764 | 762 | 762 | 6,000 | 7,620 |
| 2005-05-24 | 763 | 763 | 762 | 762 | 4,000 | 7,620 |
| 2005-05-23 | 762 | 769 | 761 | 761 | 9,000 | 7,610 |
| 2005-05-20 | 767 | 767 | 766 | 767 | 3,000 | 7,670 |
| 2005-05-19 | 765 | 765 | 765 | 765 | 3,000 | 7,650 |
| 2005-05-18 | 767 | 770 | 762 | 770 | 7,000 | 7,700 |
| 2005-05-17 | 773 | 773 | 757 | 757 | 8,000 | 7,570 |
| 2005-05-16 | 775 | 777 | 774 | 774 | 7,000 | 7,740 |
| 2005-05-13 | 767 | 770 | 767 | 770 | 7,000 | 7,700 |
| 2005-05-12 | 762 | 763 | 762 | 763 | 4,000 | 7,630 |
| 2005-05-11 | 754 | 759 | 754 | 759 | 5,000 | 7,590 |
| 2005-05-10 | 751 | 755 | 751 | 755 | 4,000 | 7,550 |
| 2005-05-09 | 755 | 755 | 752 | 752 | 3,000 | 7,520 |
| 2005-05-06 | 748 | 749 | 748 | 748 | 3,000 | 7,480 |
| 2005-05-02 | 745 | 750 | 745 | 746 | 7,000 | 7,460 |
| 2005-04-28 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 2005-04-27 | 748 | 748 | 745 | 745 | 7,000 | 7,450 |
| 2005-04-26 | 745 | 749 | 745 | 748 | 5,000 | 7,480 |
| 2005-04-25 | 743 | 743 | 743 | 743 | 1,000 | 7,430 |
| 2005-04-22 | 742 | 742 | 742 | 742 | 4,000 | 7,420 |
| 2005-04-21 | 741 | 742 | 741 | 742 | 8,000 | 7,420 |
| 2005-04-20 | 743 | 746 | 741 | 741 | 7,000 | 7,410 |
| 2005-04-19 | 741 | 744 | 741 | 744 | 6,000 | 7,440 |
| 2005-04-18 | 746 | 749 | 741 | 741 | 10,000 | 7,410 |
| 2005-04-15 | 745 | 745 | 742 | 743 | 19,000 | 7,430 |
| 2005-04-14 | 751 | 751 | 750 | 750 | 5,000 | 7,500 |
| 2005-04-13 | 750 | 752 | 750 | 752 | 3,000 | 7,520 |
| 2005-04-12 | 748 | 757 | 747 | 751 | 12,000 | 7,510 |
| 2005-04-11 | 748 | 748 | 748 | 748 | 7,000 | 7,480 |
| 2005-04-08 | 749 | 751 | 748 | 748 | 4,000 | 7,480 |
| 2005-04-07 | 748 | 748 | 748 | 748 | 2,000 | 7,480 |
| 2005-04-06 | 745 | 747 | 745 | 745 | 7,000 | 7,450 |
| 2005-04-05 | 748 | 748 | 745 | 745 | 11,000 | 7,450 |
| 2005-04-04 | 750 | 750 | 748 | 748 | 8,000 | 7,480 |
| 2005-04-01 | 758 | 758 | 755 | 758 | 6,000 | 7,580 |
| 2005-03-31 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 2005-03-30 | 755 | 760 | 751 | 760 | 12,000 | 7,600 |
| 2005-03-29 | 759 | 765 | 755 | 755 | 17,000 | 7,550 |
| 2005-03-28 | 741 | 764 | 741 | 759 | 39,000 | 7,590 |
| 2005-03-25 | 796 | 796 | 792 | 792 | 98,000 | 7,920 |
| 2005-03-24 | 797 | 797 | 795 | 797 | 41,000 | 7,970 |
| 2005-03-23 | 796 | 797 | 795 | 797 | 38,000 | 7,970 |
| 2005-03-22 | 793 | 796 | 793 | 796 | 37,000 | 7,960 |
| 2005-03-18 | 795 | 797 | 794 | 794 | 31,000 | 7,940 |
| 2005-03-17 | 793 | 797 | 793 | 797 | 17,000 | 7,970 |
| 2005-03-16 | 797 | 797 | 795 | 795 | 18,000 | 7,950 |
| 2005-03-15 | 794 | 796 | 794 | 795 | 16,000 | 7,950 |
| 2005-03-14 | 795 | 796 | 793 | 793 | 23,000 | 7,930 |
| 2005-03-11 | 793 | 795 | 792 | 795 | 17,000 | 7,950 |
| 2005-03-10 | 793 | 794 | 792 | 794 | 20,000 | 7,940 |
| 2005-03-09 | 793 | 794 | 790 | 793 | 25,000 | 7,930 |
| 2005-03-08 | 793 | 794 | 792 | 794 | 15,000 | 7,940 |
| 2005-03-07 | 792 | 795 | 792 | 794 | 18,000 | 7,940 |
| 2005-03-04 | 792 | 794 | 791 | 794 | 12,000 | 7,940 |
| 2005-03-03 | 795 | 795 | 791 | 794 | 19,000 | 7,940 |
| 2005-03-02 | 793 | 795 | 792 | 795 | 21,000 | 7,950 |
| 2005-03-01 | 795 | 796 | 792 | 792 | 21,000 | 7,920 |
| 2005-02-28 | 794 | 795 | 793 | 795 | 17,000 | 7,950 |
| 2005-02-25 | 793 | 793 | 790 | 790 | 10,000 | 7,900 |
| 2005-02-24 | 790 | 792 | 788 | 792 | 27,000 | 7,920 |
| 2005-02-23 | 788 | 790 | 787 | 787 | 7,000 | 7,870 |
| 2005-02-22 | 788 | 789 | 787 | 788 | 9,000 | 7,880 |
| 2005-02-21 | 789 | 789 | 785 | 785 | 17,000 | 7,850 |
| 2005-02-18 | 789 | 789 | 783 | 783 | 12,000 | 7,830 |
| 2005-02-17 | 790 | 790 | 781 | 783 | 8,000 | 7,830 |
| 2005-02-16 | 792 | 792 | 785 | 790 | 17,000 | 7,900 |
| 2005-02-15 | 784 | 786 | 783 | 785 | 15,000 | 7,850 |
| 2005-02-14 | 778 | 780 | 778 | 780 | 10,000 | 7,800 |
| 2005-02-10 | 778 | 778 | 772 | 777 | 10,000 | 7,770 |
| 2005-02-09 | 770 | 776 | 770 | 776 | 10,000 | 7,760 |
| 2005-02-08 | 764 | 767 | 764 | 767 | 6,000 | 7,670 |
| 2005-02-07 | 760 | 763 | 760 | 762 | 9,000 | 7,620 |
| 2005-02-04 | 762 | 764 | 760 | 760 | 16,000 | 7,600 |
| 2005-02-03 | 768 | 768 | 762 | 762 | 4,000 | 7,620 |
| 2005-02-02 | 761 | 769 | 761 | 768 | 7,000 | 7,680 |
| 2005-02-01 | 759 | 760 | 758 | 760 | 17,000 | 7,600 |
| 2005-01-31 | 772 | 772 | 758 | 758 | 32,000 | 7,580 |
| 2005-01-28 | 771 | 777 | 771 | 777 | 8,000 | 7,770 |
| 2005-01-27 | 774 | 777 | 770 | 777 | 14,000 | 7,770 |
| 2005-01-26 | 776 | 776 | 768 | 768 | 18,000 | 7,680 |
| 2005-01-25 | 774 | 775 | 770 | 770 | 25,000 | 7,700 |
| 2005-01-24 | 762 | 766 | 762 | 766 | 7,000 | 7,660 |
| 2005-01-21 | 760 | 760 | 757 | 760 | 10,000 | 7,600 |
| 2005-01-20 | 754 | 758 | 754 | 758 | 14,000 | 7,580 |
| 2005-01-19 | 754 | 754 | 748 | 750 | 11,000 | 7,500 |
| 2005-01-18 | 750 | 753 | 750 | 750 | 6,000 | 7,500 |
| 2005-01-17 | 750 | 752 | 747 | 747 | 13,000 | 7,470 |
| 2005-01-14 | 751 | 751 | 750 | 750 | 7,000 | 7,500 |
| 2005-01-13 | 752 | 752 | 750 | 750 | 10,000 | 7,500 |
| 2005-01-12 | 757 | 757 | 753 | 753 | 12,000 | 7,530 |
| 2005-01-11 | 753 | 757 | 753 | 757 | 16,000 | 7,570 |
| 2005-01-07 | 753 | 754 | 750 | 750 | 6,000 | 7,500 |
| 2005-01-06 | 750 | 758 | 745 | 750 | 34,000 | 7,500 |
| 2005-01-05 | 750 | 755 | 750 | 750 | 15,000 | 7,500 |
| 2005-01-04 | 748 | 749 | 746 | 749 | 8,000 | 7,490 |
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