7562 (株)安楽亭 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 783 | 783 | 783 | 783 | 2,000 | 7,830 |
| 2006-12-28 | 778 | 782 | 778 | 780 | 6,000 | 7,800 |
| 2006-12-27 | 778 | 780 | 778 | 778 | 7,000 | 7,780 |
| 2006-12-26 | 777 | 780 | 777 | 778 | 10,000 | 7,780 |
| 2006-12-25 | 777 | 777 | 777 | 777 | 5,000 | 7,770 |
| 2006-12-22 | 782 | 782 | 780 | 780 | 3,000 | 7,800 |
| 2006-12-21 | 780 | 782 | 780 | 780 | 4,000 | 7,800 |
| 2006-12-20 | 777 | 780 | 777 | 777 | 10,000 | 7,770 |
| 2006-12-19 | 777 | 777 | 777 | 777 | 3,000 | 7,770 |
| 2006-12-18 | 780 | 780 | 778 | 778 | 8,000 | 7,780 |
| 2006-12-15 | 781 | 782 | 777 | 777 | 8,000 | 7,770 |
| 2006-12-14 | 781 | 781 | 781 | 781 | 4,000 | 7,810 |
| 2006-12-13 | 778 | 781 | 777 | 781 | 4,000 | 7,810 |
| 2006-12-12 | 776 | 781 | 776 | 776 | 5,000 | 7,760 |
| 2006-12-11 | 778 | 780 | 776 | 780 | 4,000 | 7,800 |
| 2006-12-08 | 777 | 780 | 776 | 776 | 3,000 | 7,760 |
| 2006-12-07 | 776 | 777 | 776 | 776 | 4,000 | 7,760 |
| 2006-12-06 | 777 | 777 | 775 | 776 | 5,000 | 7,760 |
| 2006-12-05 | 777 | 777 | 777 | 777 | 3,000 | 7,770 |
| 2006-12-04 | 780 | 780 | 777 | 777 | 4,000 | 7,770 |
| 2006-12-01 | 780 | 782 | 777 | 777 | 11,000 | 7,770 |
| 2006-11-29 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 2006-11-28 | 777 | 777 | 777 | 777 | 1,000 | 7,770 |
| 2006-11-27 | 777 | 780 | 777 | 780 | 2,000 | 7,800 |
| 2006-11-24 | 775 | 777 | 775 | 777 | 5,000 | 7,770 |
| 2006-11-22 | 771 | 774 | 770 | 774 | 4,000 | 7,740 |
| 2006-11-21 | 776 | 776 | 772 | 772 | 7,000 | 7,720 |
| 2006-11-20 | 776 | 784 | 776 | 776 | 9,000 | 7,760 |
| 2006-11-17 | 778 | 778 | 776 | 776 | 3,000 | 7,760 |
| 2006-11-16 | 777 | 777 | 777 | 777 | 1,000 | 7,770 |
| 2006-11-15 | 779 | 779 | 777 | 777 | 3,000 | 7,770 |
| 2006-11-13 | 778 | 779 | 777 | 779 | 8,000 | 7,790 |
| 2006-11-10 | 778 | 778 | 777 | 778 | 3,000 | 7,780 |
| 2006-11-09 | 778 | 778 | 777 | 777 | 3,000 | 7,770 |
| 2006-11-08 | 777 | 777 | 777 | 777 | 1,000 | 7,770 |
| 2006-11-07 | 777 | 777 | 777 | 777 | 2,000 | 7,770 |
| 2006-11-06 | 784 | 784 | 775 | 776 | 6,000 | 7,760 |
| 2006-11-02 | 776 | 776 | 776 | 776 | 2,000 | 7,760 |
| 2006-11-01 | 777 | 780 | 776 | 780 | 5,000 | 7,800 |
| 2006-10-31 | 777 | 777 | 776 | 776 | 2,000 | 7,760 |
| 2006-10-30 | 780 | 780 | 777 | 777 | 4,000 | 7,770 |
| 2006-10-27 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2006-10-26 | 777 | 778 | 777 | 778 | 2,000 | 7,780 |
| 2006-10-25 | 778 | 778 | 777 | 777 | 3,000 | 7,770 |
| 2006-10-24 | 777 | 780 | 777 | 778 | 7,000 | 7,780 |
| 2006-10-23 | 778 | 778 | 778 | 778 | 3,000 | 7,780 |
| 2006-10-20 | 778 | 778 | 778 | 778 | 2,000 | 7,780 |
| 2006-10-18 | 780 | 780 | 778 | 778 | 4,000 | 7,780 |
| 2006-10-17 | 778 | 779 | 778 | 778 | 3,000 | 7,780 |
| 2006-10-16 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 2006-10-13 | 779 | 780 | 779 | 780 | 2,000 | 7,800 |
| 2006-10-12 | 776 | 776 | 776 | 776 | 3,000 | 7,760 |
| 2006-10-11 | 777 | 779 | 777 | 777 | 4,000 | 7,770 |
| 2006-10-10 | 779 | 779 | 779 | 779 | 3,000 | 7,790 |
| 2006-10-06 | 777 | 780 | 776 | 780 | 4,000 | 7,800 |
| 2006-10-05 | 777 | 780 | 776 | 777 | 7,000 | 7,770 |
| 2006-10-04 | 778 | 778 | 777 | 777 | 6,000 | 7,770 |
| 2006-10-03 | 778 | 779 | 778 | 778 | 8,000 | 7,780 |
| 2006-10-02 | 781 | 781 | 778 | 778 | 7,000 | 7,780 |
| 2006-09-29 | 783 | 783 | 780 | 783 | 8,000 | 7,830 |
| 2006-09-28 | 780 | 784 | 780 | 780 | 7,000 | 7,800 |
| 2006-09-27 | 775 | 780 | 775 | 777 | 10,000 | 7,770 |
| 2006-09-26 | 777 | 780 | 774 | 779 | 28,000 | 7,790 |
| 2006-09-25 | 808 | 808 | 806 | 807 | 48,000 | 8,070 |
| 2006-09-22 | 805 | 808 | 804 | 808 | 26,000 | 8,080 |
| 2006-09-21 | 807 | 808 | 805 | 805 | 22,000 | 8,050 |
| 2006-09-20 | 808 | 809 | 807 | 808 | 9,000 | 8,080 |
| 2006-09-19 | 806 | 809 | 805 | 805 | 17,000 | 8,050 |
| 2006-09-15 | 804 | 808 | 804 | 808 | 8,000 | 8,080 |
| 2006-09-14 | 808 | 808 | 804 | 804 | 10,000 | 8,040 |
| 2006-09-13 | 805 | 807 | 805 | 806 | 7,000 | 8,060 |
| 2006-09-12 | 805 | 806 | 805 | 805 | 4,000 | 8,050 |
| 2006-09-11 | 805 | 806 | 805 | 806 | 11,000 | 8,060 |
| 2006-09-08 | 805 | 805 | 805 | 805 | 4,000 | 8,050 |
| 2006-09-07 | 803 | 805 | 803 | 805 | 5,000 | 8,050 |
| 2006-09-06 | 805 | 806 | 802 | 802 | 8,000 | 8,020 |
| 2006-09-05 | 805 | 805 | 802 | 805 | 9,000 | 8,050 |
| 2006-09-04 | 803 | 805 | 802 | 802 | 8,000 | 8,020 |
| 2006-09-01 | 802 | 804 | 801 | 801 | 5,000 | 8,010 |
| 2006-08-31 | 801 | 802 | 801 | 801 | 5,000 | 8,010 |
| 2006-08-30 | 804 | 805 | 801 | 801 | 6,000 | 8,010 |
| 2006-08-29 | 803 | 804 | 802 | 804 | 6,000 | 8,040 |
| 2006-08-28 | 804 | 804 | 801 | 803 | 5,000 | 8,030 |
| 2006-08-25 | 805 | 805 | 800 | 800 | 5,000 | 8,000 |
| 2006-08-24 | 800 | 803 | 800 | 800 | 6,000 | 8,000 |
| 2006-08-23 | 805 | 805 | 800 | 800 | 7,000 | 8,000 |
| 2006-08-22 | 802 | 803 | 801 | 802 | 9,000 | 8,020 |
| 2006-08-21 | 800 | 802 | 800 | 802 | 19,000 | 8,020 |
| 2006-08-18 | 800 | 800 | 798 | 798 | 6,000 | 7,980 |
| 2006-08-17 | 799 | 799 | 797 | 797 | 6,000 | 7,970 |
| 2006-08-16 | 798 | 799 | 796 | 799 | 10,000 | 7,990 |
| 2006-08-15 | 796 | 800 | 796 | 800 | 5,000 | 8,000 |
| 2006-08-14 | 794 | 795 | 794 | 795 | 8,000 | 7,950 |
| 2006-08-11 | 791 | 792 | 790 | 792 | 4,000 | 7,920 |
| 2006-08-10 | 791 | 792 | 791 | 791 | 11,000 | 7,910 |
| 2006-08-09 | 790 | 792 | 790 | 791 | 6,000 | 7,910 |
| 2006-08-08 | 790 | 792 | 790 | 790 | 4,000 | 7,900 |
| 2006-08-07 | 789 | 791 | 789 | 790 | 7,000 | 7,900 |
| 2006-08-04 | 787 | 789 | 787 | 789 | 6,000 | 7,890 |
| 2006-08-03 | 785 | 787 | 785 | 787 | 7,000 | 7,870 |
| 2006-08-02 | 785 | 786 | 785 | 786 | 3,000 | 7,860 |
| 2006-08-01 | 785 | 785 | 784 | 785 | 5,000 | 7,850 |
| 2006-07-31 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 2006-07-28 | 782 | 784 | 782 | 784 | 5,000 | 7,840 |
| 2006-07-27 | 782 | 782 | 782 | 782 | 2,000 | 7,820 |
| 2006-07-26 | 781 | 785 | 781 | 781 | 10,000 | 7,810 |
| 2006-07-25 | 785 | 785 | 781 | 785 | 7,000 | 7,850 |
| 2006-07-24 | 785 | 785 | 780 | 785 | 7,000 | 7,850 |
| 2006-07-21 | 782 | 784 | 781 | 784 | 11,000 | 7,840 |
| 2006-07-20 | 780 | 782 | 780 | 782 | 3,000 | 7,820 |
| 2006-07-19 | 783 | 783 | 777 | 781 | 8,000 | 7,810 |
| 2006-07-18 | 784 | 784 | 778 | 778 | 12,000 | 7,780 |
| 2006-07-14 | 784 | 784 | 780 | 780 | 2,000 | 7,800 |
| 2006-07-13 | 784 | 784 | 780 | 780 | 5,000 | 7,800 |
| 2006-07-12 | 784 | 784 | 780 | 780 | 4,000 | 7,800 |
| 2006-07-11 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2006-07-10 | 780 | 784 | 777 | 784 | 4,000 | 7,840 |
| 2006-07-07 | 781 | 781 | 780 | 780 | 4,000 | 7,800 |
| 2006-07-06 | 779 | 781 | 779 | 781 | 3,000 | 7,810 |
| 2006-07-05 | 778 | 780 | 778 | 779 | 5,000 | 7,790 |
| 2006-07-04 | 778 | 780 | 778 | 780 | 7,000 | 7,800 |
| 2006-07-03 | 775 | 779 | 775 | 779 | 9,000 | 7,790 |
| 2006-06-30 | 774 | 779 | 774 | 775 | 3,000 | 7,750 |
| 2006-06-29 | 778 | 778 | 772 | 772 | 2,000 | 7,720 |
| 2006-06-28 | 777 | 777 | 777 | 777 | 2,000 | 7,770 |
| 2006-06-27 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 2006-06-26 | 780 | 780 | 771 | 779 | 6,000 | 7,790 |
| 2006-06-23 | 777 | 779 | 777 | 779 | 2,000 | 7,790 |
| 2006-06-22 | 765 | 777 | 765 | 777 | 6,000 | 7,770 |
| 2006-06-21 | 771 | 777 | 770 | 772 | 11,000 | 7,720 |
| 2006-06-20 | 763 | 771 | 763 | 771 | 4,000 | 7,710 |
| 2006-06-19 | 772 | 772 | 768 | 771 | 11,000 | 7,710 |
| 2006-06-16 | 776 | 778 | 771 | 771 | 6,000 | 7,710 |
| 2006-06-15 | 777 | 777 | 767 | 771 | 6,000 | 7,710 |
| 2006-06-14 | 770 | 770 | 766 | 766 | 5,000 | 7,660 |
| 2006-06-13 | 779 | 779 | 770 | 770 | 5,000 | 7,700 |
| 2006-06-12 | 769 | 773 | 767 | 773 | 5,000 | 7,730 |
| 2006-06-09 | 760 | 770 | 760 | 769 | 16,000 | 7,690 |
| 2006-06-08 | 760 | 773 | 760 | 760 | 14,000 | 7,600 |
| 2006-06-07 | 770 | 774 | 761 | 765 | 12,000 | 7,650 |
| 2006-06-06 | 769 | 769 | 760 | 760 | 15,000 | 7,600 |
| 2006-06-05 | 777 | 777 | 770 | 770 | 3,000 | 7,700 |
| 2006-06-02 | 770 | 770 | 768 | 768 | 18,000 | 7,680 |
| 2006-06-01 | 773 | 773 | 771 | 771 | 6,000 | 7,710 |
| 2006-05-31 | 772 | 775 | 771 | 773 | 12,000 | 7,730 |
| 2006-05-30 | 772 | 777 | 772 | 777 | 6,000 | 7,770 |
| 2006-05-29 | 772 | 775 | 771 | 772 | 10,000 | 7,720 |
| 2006-05-26 | 772 | 776 | 771 | 775 | 4,000 | 7,750 |
| 2006-05-25 | 775 | 775 | 771 | 771 | 9,000 | 7,710 |
| 2006-05-24 | 775 | 779 | 773 | 779 | 5,000 | 7,790 |
| 2006-05-23 | 780 | 780 | 779 | 779 | 6,000 | 7,790 |
| 2006-05-22 | 775 | 777 | 772 | 772 | 16,000 | 7,720 |
| 2006-05-19 | 776 | 779 | 776 | 777 | 8,000 | 7,770 |
| 2006-05-18 | 778 | 778 | 775 | 777 | 11,000 | 7,770 |
| 2006-05-17 | 778 | 781 | 777 | 778 | 7,000 | 7,780 |
| 2006-05-16 | 780 | 780 | 777 | 777 | 5,000 | 7,770 |
| 2006-05-15 | 780 | 780 | 780 | 780 | 4,000 | 7,800 |
| 2006-05-12 | 780 | 780 | 778 | 780 | 6,000 | 7,800 |
| 2006-05-11 | 780 | 783 | 780 | 783 | 2,000 | 7,830 |
| 2006-05-10 | 784 | 784 | 779 | 779 | 6,000 | 7,790 |
| 2006-05-09 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 2006-05-08 | 782 | 783 | 779 | 782 | 7,000 | 7,820 |
| 2006-05-02 | 781 | 781 | 778 | 779 | 4,000 | 7,790 |
| 2006-05-01 | 780 | 782 | 780 | 782 | 4,000 | 7,820 |
| 2006-04-28 | 780 | 782 | 780 | 781 | 4,000 | 7,810 |
| 2006-04-27 | 781 | 781 | 777 | 777 | 3,000 | 7,770 |
| 2006-04-26 | 777 | 781 | 777 | 781 | 2,000 | 7,810 |
| 2006-04-25 | 777 | 782 | 777 | 781 | 3,000 | 7,810 |
| 2006-04-24 | 781 | 781 | 777 | 777 | 5,000 | 7,770 |
| 2006-04-21 | 780 | 780 | 777 | 777 | 4,000 | 7,770 |
| 2006-04-20 | 778 | 780 | 777 | 780 | 7,000 | 7,800 |
| 2006-04-19 | 781 | 781 | 780 | 780 | 6,000 | 7,800 |
| 2006-04-18 | 783 | 783 | 781 | 782 | 5,000 | 7,820 |
| 2006-04-17 | 783 | 783 | 783 | 783 | 4,000 | 7,830 |
| 2006-04-14 | 778 | 781 | 778 | 781 | 6,000 | 7,810 |
| 2006-04-13 | 780 | 780 | 778 | 778 | 3,000 | 7,780 |
| 2006-04-12 | 780 | 780 | 779 | 780 | 6,000 | 7,800 |
| 2006-04-11 | 780 | 782 | 779 | 782 | 9,000 | 7,820 |
| 2006-04-10 | 781 | 784 | 780 | 780 | 8,000 | 7,800 |
| 2006-04-07 | 781 | 783 | 781 | 781 | 8,000 | 7,810 |
| 2006-04-06 | 777 | 780 | 777 | 780 | 14,000 | 7,800 |
| 2006-04-05 | 780 | 780 | 777 | 777 | 11,000 | 7,770 |
| 2006-04-04 | 779 | 779 | 777 | 779 | 10,000 | 7,790 |
| 2006-04-03 | 778 | 780 | 776 | 777 | 15,000 | 7,770 |
| 2006-03-31 | 775 | 776 | 775 | 776 | 11,000 | 7,760 |
| 2006-03-30 | 780 | 780 | 773 | 775 | 25,000 | 7,750 |
| 2006-03-29 | 780 | 780 | 778 | 780 | 5,000 | 7,800 |
| 2006-03-28 | 773 | 789 | 771 | 782 | 44,000 | 7,820 |
| 2006-03-27 | 802 | 810 | 801 | 810 | 78,000 | 8,100 |
| 2006-03-24 | 802 | 803 | 800 | 803 | 40,000 | 8,030 |
| 2006-03-23 | 799 | 802 | 799 | 802 | 28,000 | 8,020 |
| 2006-03-22 | 797 | 799 | 797 | 799 | 23,000 | 7,990 |
| 2006-03-20 | 798 | 798 | 796 | 797 | 33,000 | 7,970 |
| 2006-03-17 | 799 | 800 | 798 | 798 | 11,000 | 7,980 |
| 2006-03-16 | 799 | 800 | 799 | 799 | 8,000 | 7,990 |
| 2006-03-15 | 798 | 800 | 798 | 800 | 10,000 | 8,000 |
| 2006-03-14 | 796 | 798 | 796 | 798 | 7,000 | 7,980 |
| 2006-03-13 | 794 | 796 | 794 | 795 | 15,000 | 7,950 |
| 2006-03-10 | 793 | 794 | 793 | 794 | 9,000 | 7,940 |
| 2006-03-09 | 790 | 794 | 790 | 793 | 8,000 | 7,930 |
| 2006-03-08 | 791 | 792 | 791 | 792 | 5,000 | 7,920 |
| 2006-03-07 | 792 | 794 | 790 | 791 | 13,000 | 7,910 |
| 2006-03-06 | 793 | 794 | 791 | 792 | 15,000 | 7,920 |
| 2006-03-03 | 790 | 794 | 790 | 794 | 6,000 | 7,940 |
| 2006-03-02 | 793 | 794 | 792 | 792 | 11,000 | 7,920 |
| 2006-03-01 | 794 | 794 | 793 | 794 | 6,000 | 7,940 |
| 2006-02-28 | 795 | 795 | 791 | 792 | 4,000 | 7,920 |
| 2006-02-27 | 789 | 794 | 789 | 794 | 4,000 | 7,940 |
| 2006-02-24 | 790 | 793 | 787 | 787 | 3,000 | 7,870 |
| 2006-02-23 | 789 | 790 | 785 | 790 | 9,000 | 7,900 |
| 2006-02-22 | 786 | 789 | 784 | 786 | 6,000 | 7,860 |
| 2006-02-21 | 780 | 786 | 780 | 786 | 8,000 | 7,860 |
| 2006-02-20 | 788 | 788 | 780 | 780 | 21,000 | 7,800 |
| 2006-02-17 | 789 | 789 | 787 | 787 | 8,000 | 7,870 |
| 2006-02-16 | 789 | 789 | 787 | 787 | 3,000 | 7,870 |
| 2006-02-15 | 786 | 790 | 786 | 790 | 3,000 | 7,900 |
| 2006-02-14 | 790 | 790 | 786 | 786 | 9,000 | 7,860 |
| 2006-02-13 | 792 | 795 | 790 | 790 | 15,000 | 7,900 |
| 2006-02-10 | 786 | 796 | 786 | 796 | 23,000 | 7,960 |
| 2006-02-09 | 791 | 791 | 789 | 789 | 4,000 | 7,890 |
| 2006-02-08 | 790 | 791 | 787 | 791 | 5,000 | 7,910 |
| 2006-02-07 | 785 | 792 | 785 | 792 | 7,000 | 7,920 |
| 2006-02-06 | 786 | 787 | 785 | 786 | 10,000 | 7,860 |
| 2006-02-03 | 785 | 788 | 785 | 785 | 11,000 | 7,850 |
| 2006-02-02 | 789 | 790 | 787 | 787 | 12,000 | 7,870 |
| 2006-02-01 | 794 | 794 | 788 | 791 | 15,000 | 7,910 |
| 2006-01-31 | 793 | 793 | 790 | 793 | 7,000 | 7,930 |
| 2006-01-30 | 790 | 792 | 786 | 791 | 10,000 | 7,910 |
| 2006-01-27 | 788 | 790 | 787 | 789 | 10,000 | 7,890 |
| 2006-01-26 | 782 | 790 | 782 | 790 | 11,000 | 7,900 |
| 2006-01-25 | 782 | 785 | 782 | 784 | 12,000 | 7,840 |
| 2006-01-24 | 780 | 794 | 780 | 794 | 8,000 | 7,940 |
| 2006-01-23 | 785 | 789 | 780 | 782 | 16,000 | 7,820 |
| 2006-01-20 | 788 | 790 | 785 | 789 | 12,000 | 7,890 |
| 2006-01-19 | 780 | 790 | 777 | 785 | 31,000 | 7,850 |
| 2006-01-18 | 793 | 793 | 780 | 782 | 31,000 | 7,820 |
| 2006-01-17 | 790 | 795 | 789 | 789 | 21,000 | 7,890 |
| 2006-01-16 | 790 | 792 | 790 | 790 | 10,000 | 7,900 |
| 2006-01-13 | 790 | 790 | 788 | 790 | 14,000 | 7,900 |
| 2006-01-12 | 786 | 788 | 786 | 788 | 5,000 | 7,880 |
| 2006-01-11 | 787 | 789 | 786 | 786 | 20,000 | 7,860 |
| 2006-01-10 | 790 | 790 | 786 | 787 | 12,000 | 7,870 |
| 2006-01-06 | 787 | 789 | 785 | 789 | 7,000 | 7,890 |
| 2006-01-05 | 785 | 789 | 785 | 788 | 11,000 | 7,880 |
| 2006-01-04 | 789 | 790 | 785 | 785 | 10,000 | 7,850 |
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