7562 (株)安楽亭 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 706 | 706 | 705 | 705 | 3,000 | 7,050 |
| 2007-12-27 | 710 | 710 | 705 | 705 | 3,000 | 7,050 |
| 2007-12-26 | 706 | 707 | 706 | 707 | 4,000 | 7,070 |
| 2007-12-25 | 708 | 709 | 706 | 706 | 9,000 | 7,060 |
| 2007-12-21 | 708 | 710 | 706 | 708 | 8,000 | 7,080 |
| 2007-12-20 | 706 | 710 | 706 | 707 | 15,000 | 7,070 |
| 2007-12-19 | 709 | 710 | 709 | 709 | 6,000 | 7,090 |
| 2007-12-18 | 712 | 712 | 709 | 710 | 10,000 | 7,100 |
| 2007-12-17 | 718 | 718 | 711 | 713 | 25,000 | 7,130 |
| 2007-12-14 | 717 | 719 | 717 | 718 | 6,000 | 7,180 |
| 2007-12-13 | 715 | 717 | 715 | 717 | 4,000 | 7,170 |
| 2007-12-12 | 715 | 718 | 714 | 714 | 10,000 | 7,140 |
| 2007-12-11 | 716 | 720 | 713 | 713 | 22,000 | 7,130 |
| 2007-12-10 | 719 | 719 | 716 | 716 | 16,000 | 7,160 |
| 2007-12-07 | 716 | 718 | 716 | 718 | 2,000 | 7,180 |
| 2007-12-06 | 714 | 716 | 714 | 715 | 8,000 | 7,150 |
| 2007-12-05 | 713 | 714 | 713 | 713 | 3,000 | 7,130 |
| 2007-12-04 | 725 | 725 | 702 | 713 | 18,000 | 7,130 |
| 2007-12-03 | 732 | 732 | 721 | 721 | 19,000 | 7,210 |
| 2007-11-30 | 731 | 734 | 731 | 734 | 5,000 | 7,340 |
| 2007-11-29 | 730 | 731 | 730 | 731 | 8,000 | 7,310 |
| 2007-11-28 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 2007-11-27 | 735 | 735 | 730 | 730 | 3,000 | 7,300 |
| 2007-11-26 | 736 | 737 | 730 | 735 | 15,000 | 7,350 |
| 2007-11-22 | 735 | 737 | 734 | 737 | 6,000 | 7,370 |
| 2007-11-21 | 734 | 740 | 731 | 735 | 7,000 | 7,350 |
| 2007-11-20 | 738 | 741 | 734 | 734 | 9,000 | 7,340 |
| 2007-11-19 | 750 | 750 | 742 | 742 | 4,000 | 7,420 |
| 2007-11-16 | 763 | 767 | 750 | 750 | 6,000 | 7,500 |
| 2007-11-14 | 736 | 765 | 735 | 763 | 5,000 | 7,630 |
| 2007-11-13 | 739 | 740 | 737 | 737 | 9,000 | 7,370 |
| 2007-11-12 | 766 | 766 | 740 | 740 | 20,000 | 7,400 |
| 2007-11-09 | 767 | 767 | 766 | 767 | 3,000 | 7,670 |
| 2007-11-08 | 768 | 768 | 767 | 767 | 3,000 | 7,670 |
| 2007-11-07 | 767 | 768 | 767 | 768 | 2,000 | 7,680 |
| 2007-11-06 | 767 | 767 | 767 | 767 | 3,000 | 7,670 |
| 2007-11-05 | 767 | 768 | 767 | 767 | 8,000 | 7,670 |
| 2007-11-02 | 770 | 770 | 767 | 767 | 7,000 | 7,670 |
| 2007-11-01 | 771 | 771 | 770 | 770 | 5,000 | 7,700 |
| 2007-10-31 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 2007-10-30 | 770 | 770 | 769 | 769 | 5,000 | 7,690 |
| 2007-10-29 | 771 | 771 | 770 | 770 | 9,000 | 7,700 |
| 2007-10-26 | 770 | 771 | 770 | 771 | 4,000 | 7,710 |
| 2007-10-25 | 771 | 771 | 770 | 770 | 2,000 | 7,700 |
| 2007-10-24 | 771 | 771 | 771 | 771 | 3,000 | 7,710 |
| 2007-10-23 | 770 | 771 | 770 | 770 | 4,000 | 7,700 |
| 2007-10-22 | 770 | 771 | 770 | 770 | 6,000 | 7,700 |
| 2007-10-19 | 771 | 772 | 771 | 771 | 4,000 | 7,710 |
| 2007-10-18 | 774 | 774 | 772 | 772 | 4,000 | 7,720 |
| 2007-10-17 | 772 | 772 | 772 | 772 | 2,000 | 7,720 |
| 2007-10-16 | 774 | 774 | 774 | 774 | 2,000 | 7,740 |
| 2007-10-15 | 771 | 773 | 771 | 773 | 3,000 | 7,730 |
| 2007-10-11 | 772 | 772 | 771 | 771 | 3,000 | 7,710 |
| 2007-10-10 | 772 | 772 | 771 | 772 | 4,000 | 7,720 |
| 2007-10-05 | 771 | 773 | 771 | 772 | 3,000 | 7,720 |
| 2007-10-04 | 771 | 771 | 770 | 771 | 3,000 | 7,710 |
| 2007-10-03 | 771 | 771 | 771 | 771 | 7,000 | 7,710 |
| 2007-10-02 | 778 | 778 | 772 | 772 | 4,000 | 7,720 |
| 2007-10-01 | 773 | 773 | 773 | 773 | 2,000 | 7,730 |
| 2007-09-28 | 778 | 778 | 777 | 777 | 4,000 | 7,770 |
| 2007-09-27 | 778 | 778 | 771 | 777 | 6,000 | 7,770 |
| 2007-09-26 | 771 | 779 | 771 | 777 | 3,000 | 7,770 |
| 2007-09-25 | 771 | 774 | 765 | 767 | 14,000 | 7,670 |
| 2007-09-21 | 786 | 790 | 786 | 790 | 26,000 | 7,900 |
| 2007-09-20 | 787 | 789 | 787 | 789 | 11,000 | 7,890 |
| 2007-09-19 | 788 | 788 | 786 | 788 | 17,000 | 7,880 |
| 2007-09-18 | 787 | 788 | 786 | 786 | 6,000 | 7,860 |
| 2007-09-14 | 787 | 788 | 787 | 787 | 3,000 | 7,870 |
| 2007-09-13 | 792 | 792 | 788 | 788 | 3,000 | 7,880 |
| 2007-09-12 | 792 | 793 | 785 | 793 | 5,000 | 7,930 |
| 2007-09-11 | 792 | 793 | 792 | 793 | 2,000 | 7,930 |
| 2007-09-10 | 788 | 793 | 788 | 793 | 4,000 | 7,930 |
| 2007-09-07 | 792 | 792 | 788 | 788 | 3,000 | 7,880 |
| 2007-09-06 | 792 | 792 | 790 | 790 | 3,000 | 7,900 |
| 2007-09-05 | 795 | 795 | 792 | 792 | 10,000 | 7,920 |
| 2007-09-04 | 792 | 794 | 792 | 794 | 7,000 | 7,940 |
| 2007-09-03 | 790 | 793 | 790 | 791 | 3,000 | 7,910 |
| 2007-08-31 | 785 | 790 | 785 | 790 | 5,000 | 7,900 |
| 2007-08-30 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 2007-08-29 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 2007-08-28 | 786 | 787 | 782 | 782 | 6,000 | 7,820 |
| 2007-08-27 | 783 | 784 | 782 | 782 | 4,000 | 7,820 |
| 2007-08-24 | 785 | 785 | 783 | 783 | 5,000 | 7,830 |
| 2007-08-23 | 783 | 784 | 782 | 782 | 8,000 | 7,820 |
| 2007-08-22 | 782 | 782 | 782 | 782 | 4,000 | 7,820 |
| 2007-08-21 | 779 | 785 | 779 | 782 | 6,000 | 7,820 |
| 2007-08-20 | 786 | 788 | 778 | 778 | 6,000 | 7,780 |
| 2007-08-17 | 786 | 786 | 776 | 776 | 11,000 | 7,760 |
| 2007-08-16 | 785 | 785 | 780 | 783 | 14,000 | 7,830 |
| 2007-08-15 | 786 | 790 | 786 | 786 | 5,000 | 7,860 |
| 2007-08-14 | 786 | 787 | 785 | 787 | 4,000 | 7,870 |
| 2007-08-13 | 787 | 789 | 786 | 786 | 6,000 | 7,860 |
| 2007-08-10 | 789 | 789 | 788 | 788 | 5,000 | 7,880 |
| 2007-08-09 | 789 | 789 | 788 | 788 | 3,000 | 7,880 |
| 2007-08-08 | 790 | 790 | 788 | 788 | 4,000 | 7,880 |
| 2007-08-07 | 790 | 790 | 788 | 788 | 3,000 | 7,880 |
| 2007-08-06 | 790 | 792 | 790 | 790 | 6,000 | 7,900 |
| 2007-08-03 | 788 | 791 | 788 | 788 | 4,000 | 7,880 |
| 2007-08-02 | 788 | 788 | 788 | 788 | 2,000 | 7,880 |
| 2007-08-01 | 790 | 790 | 788 | 788 | 5,000 | 7,880 |
| 2007-07-31 | 790 | 790 | 788 | 788 | 2,000 | 7,880 |
| 2007-07-30 | 787 | 790 | 787 | 790 | 2,000 | 7,900 |
| 2007-07-27 | 790 | 790 | 788 | 790 | 4,000 | 7,900 |
| 2007-07-26 | 790 | 792 | 790 | 790 | 7,000 | 7,900 |
| 2007-07-25 | 790 | 792 | 790 | 792 | 3,000 | 7,920 |
| 2007-07-24 | 791 | 792 | 790 | 790 | 5,000 | 7,900 |
| 2007-07-23 | 790 | 792 | 790 | 790 | 7,000 | 7,900 |
| 2007-07-20 | 790 | 791 | 790 | 791 | 3,000 | 7,910 |
| 2007-07-19 | 791 | 791 | 791 | 791 | 5,000 | 7,910 |
| 2007-07-18 | 790 | 791 | 790 | 791 | 4,000 | 7,910 |
| 2007-07-17 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 2007-07-13 | 789 | 792 | 789 | 789 | 5,000 | 7,890 |
| 2007-07-12 | 790 | 791 | 789 | 789 | 3,000 | 7,890 |
| 2007-07-11 | 790 | 790 | 789 | 789 | 3,000 | 7,890 |
| 2007-07-10 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 2007-07-09 | 790 | 790 | 790 | 790 | 6,000 | 7,900 |
| 2007-07-06 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 2007-07-05 | 789 | 792 | 789 | 792 | 3,000 | 7,920 |
| 2007-07-04 | 789 | 791 | 789 | 790 | 5,000 | 7,900 |
| 2007-07-03 | 787 | 789 | 787 | 789 | 4,000 | 7,890 |
| 2007-07-02 | 785 | 790 | 785 | 786 | 4,000 | 7,860 |
| 2007-06-28 | 788 | 788 | 786 | 788 | 3,000 | 7,880 |
| 2007-06-27 | 786 | 786 | 786 | 786 | 2,000 | 7,860 |
| 2007-06-26 | 787 | 787 | 786 | 786 | 2,000 | 7,860 |
| 2007-06-25 | 788 | 788 | 785 | 786 | 3,000 | 7,860 |
| 2007-06-22 | 788 | 788 | 788 | 788 | 4,000 | 7,880 |
| 2007-06-21 | 786 | 786 | 785 | 785 | 3,000 | 7,850 |
| 2007-06-20 | 784 | 787 | 783 | 787 | 5,000 | 7,870 |
| 2007-06-19 | 784 | 785 | 783 | 785 | 3,000 | 7,850 |
| 2007-06-18 | 785 | 787 | 782 | 782 | 5,000 | 7,820 |
| 2007-06-15 | 783 | 783 | 780 | 780 | 8,000 | 7,800 |
| 2007-06-14 | 783 | 785 | 783 | 785 | 2,000 | 7,850 |
| 2007-06-13 | 781 | 783 | 781 | 783 | 2,000 | 7,830 |
| 2007-06-12 | 782 | 782 | 781 | 781 | 3,000 | 7,810 |
| 2007-06-11 | 780 | 783 | 780 | 783 | 9,000 | 7,830 |
| 2007-06-08 | 782 | 782 | 780 | 780 | 4,000 | 7,800 |
| 2007-06-07 | 779 | 782 | 779 | 782 | 4,000 | 7,820 |
| 2007-06-06 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 2007-06-05 | 782 | 782 | 780 | 780 | 2,000 | 7,800 |
| 2007-06-04 | 782 | 786 | 779 | 779 | 9,000 | 7,790 |
| 2007-06-01 | 778 | 779 | 777 | 779 | 6,000 | 7,790 |
| 2007-05-31 | 778 | 778 | 777 | 778 | 3,000 | 7,780 |
| 2007-05-30 | 778 | 778 | 776 | 776 | 5,000 | 7,760 |
| 2007-05-29 | 776 | 778 | 775 | 778 | 6,000 | 7,780 |
| 2007-05-28 | 777 | 778 | 777 | 778 | 6,000 | 7,780 |
| 2007-05-25 | 773 | 773 | 773 | 773 | 2,000 | 7,730 |
| 2007-05-24 | 775 | 775 | 772 | 772 | 4,000 | 7,720 |
| 2007-05-23 | 772 | 773 | 772 | 772 | 5,000 | 7,720 |
| 2007-05-22 | 774 | 774 | 772 | 772 | 2,000 | 7,720 |
| 2007-05-21 | 773 | 777 | 771 | 774 | 9,000 | 7,740 |
| 2007-05-18 | 776 | 776 | 773 | 773 | 5,000 | 7,730 |
| 2007-05-17 | 773 | 773 | 772 | 772 | 4,000 | 7,720 |
| 2007-05-16 | 775 | 775 | 775 | 775 | 3,000 | 7,750 |
| 2007-05-15 | 776 | 777 | 775 | 777 | 5,000 | 7,770 |
| 2007-05-14 | 776 | 776 | 776 | 776 | 1,000 | 7,760 |
| 2007-05-11 | 777 | 777 | 775 | 775 | 6,000 | 7,750 |
| 2007-05-09 | 782 | 782 | 776 | 777 | 4,000 | 7,770 |
| 2007-05-08 | 774 | 782 | 774 | 782 | 3,000 | 7,820 |
| 2007-05-07 | 778 | 778 | 773 | 774 | 3,000 | 7,740 |
| 2007-05-02 | 771 | 772 | 771 | 772 | 5,000 | 7,720 |
| 2007-05-01 | 772 | 772 | 771 | 772 | 5,000 | 7,720 |
| 2007-04-27 | 772 | 773 | 772 | 772 | 4,000 | 7,720 |
| 2007-04-26 | 772 | 773 | 772 | 773 | 2,000 | 7,730 |
| 2007-04-25 | 773 | 774 | 773 | 774 | 3,000 | 7,740 |
| 2007-04-23 | 775 | 775 | 774 | 775 | 7,000 | 7,750 |
| 2007-04-20 | 776 | 778 | 775 | 775 | 6,000 | 7,750 |
| 2007-04-19 | 776 | 778 | 776 | 778 | 5,000 | 7,780 |
| 2007-04-18 | 777 | 777 | 776 | 776 | 4,000 | 7,760 |
| 2007-04-17 | 777 | 778 | 777 | 777 | 4,000 | 7,770 |
| 2007-04-16 | 777 | 777 | 777 | 777 | 5,000 | 7,770 |
| 2007-04-13 | 777 | 778 | 777 | 777 | 5,000 | 7,770 |
| 2007-04-12 | 778 | 778 | 777 | 777 | 5,000 | 7,770 |
| 2007-04-11 | 779 | 779 | 778 | 779 | 3,000 | 7,790 |
| 2007-04-10 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 2007-04-09 | 778 | 779 | 778 | 778 | 4,000 | 7,780 |
| 2007-04-06 | 778 | 778 | 778 | 778 | 4,000 | 7,780 |
| 2007-04-05 | 779 | 779 | 779 | 779 | 6,000 | 7,790 |
| 2007-04-04 | 779 | 780 | 779 | 780 | 2,000 | 7,800 |
| 2007-04-03 | 784 | 784 | 780 | 780 | 6,000 | 7,800 |
| 2007-04-02 | 779 | 780 | 778 | 778 | 9,000 | 7,780 |
| 2007-03-30 | 779 | 779 | 778 | 778 | 3,000 | 7,780 |
| 2007-03-29 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 2007-03-28 | 779 | 780 | 777 | 779 | 16,000 | 7,790 |
| 2007-03-27 | 779 | 787 | 775 | 779 | 22,000 | 7,790 |
| 2007-03-26 | 799 | 802 | 799 | 802 | 51,000 | 8,020 |
| 2007-03-23 | 799 | 800 | 796 | 800 | 30,000 | 8,000 |
| 2007-03-22 | 799 | 800 | 798 | 799 | 25,000 | 7,990 |
| 2007-03-20 | 800 | 800 | 799 | 799 | 17,000 | 7,990 |
| 2007-03-19 | 799 | 800 | 798 | 799 | 9,000 | 7,990 |
| 2007-03-16 | 799 | 799 | 798 | 799 | 8,000 | 7,990 |
| 2007-03-15 | 798 | 799 | 798 | 799 | 6,000 | 7,990 |
| 2007-03-14 | 799 | 799 | 798 | 798 | 6,000 | 7,980 |
| 2007-03-13 | 800 | 800 | 798 | 798 | 8,000 | 7,980 |
| 2007-03-12 | 798 | 800 | 797 | 798 | 11,000 | 7,980 |
| 2007-03-09 | 797 | 799 | 796 | 799 | 7,000 | 7,990 |
| 2007-03-08 | 793 | 795 | 792 | 794 | 9,000 | 7,940 |
| 2007-03-07 | 796 | 796 | 794 | 795 | 3,000 | 7,950 |
| 2007-03-06 | 790 | 795 | 790 | 795 | 11,000 | 7,950 |
| 2007-03-05 | 796 | 796 | 790 | 790 | 16,000 | 7,900 |
| 2007-03-02 | 799 | 799 | 794 | 794 | 9,000 | 7,940 |
| 2007-03-01 | 798 | 799 | 796 | 799 | 7,000 | 7,990 |
| 2007-02-28 | 791 | 795 | 791 | 795 | 21,000 | 7,950 |
| 2007-02-27 | 797 | 798 | 797 | 798 | 10,000 | 7,980 |
| 2007-02-26 | 795 | 798 | 795 | 798 | 10,000 | 7,980 |
| 2007-02-23 | 794 | 795 | 793 | 794 | 8,000 | 7,940 |
| 2007-02-22 | 792 | 793 | 792 | 793 | 3,000 | 7,930 |
| 2007-02-21 | 792 | 794 | 792 | 794 | 3,000 | 7,940 |
| 2007-02-20 | 792 | 795 | 792 | 795 | 5,000 | 7,950 |
| 2007-02-19 | 794 | 795 | 794 | 795 | 8,000 | 7,950 |
| 2007-02-16 | 795 | 795 | 791 | 791 | 4,000 | 7,910 |
| 2007-02-15 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 2007-02-14 | 788 | 790 | 788 | 789 | 10,000 | 7,890 |
| 2007-02-13 | 789 | 790 | 788 | 790 | 8,000 | 7,900 |
| 2007-02-08 | 790 | 790 | 789 | 789 | 5,000 | 7,890 |
| 2007-02-07 | 793 | 793 | 793 | 793 | 2,000 | 7,930 |
| 2007-02-06 | 793 | 793 | 791 | 791 | 2,000 | 7,910 |
| 2007-02-05 | 786 | 793 | 786 | 793 | 5,000 | 7,930 |
| 2007-02-02 | 788 | 794 | 788 | 794 | 5,000 | 7,940 |
| 2007-02-01 | 793 | 794 | 793 | 794 | 4,000 | 7,940 |
| 2007-01-31 | 792 | 793 | 792 | 793 | 5,000 | 7,930 |
| 2007-01-30 | 787 | 787 | 785 | 787 | 13,000 | 7,870 |
| 2007-01-29 | 791 | 791 | 789 | 789 | 7,000 | 7,890 |
| 2007-01-26 | 794 | 794 | 792 | 792 | 5,000 | 7,920 |
| 2007-01-25 | 796 | 796 | 790 | 790 | 7,000 | 7,900 |
| 2007-01-24 | 797 | 797 | 790 | 790 | 8,000 | 7,900 |
| 2007-01-23 | 796 | 798 | 790 | 790 | 12,000 | 7,900 |
| 2007-01-22 | 797 | 797 | 790 | 790 | 9,000 | 7,900 |
| 2007-01-19 | 797 | 799 | 796 | 799 | 11,000 | 7,990 |
| 2007-01-18 | 796 | 797 | 796 | 797 | 4,000 | 7,970 |
| 2007-01-17 | 792 | 798 | 792 | 798 | 8,000 | 7,980 |
| 2007-01-16 | 791 | 791 | 791 | 791 | 5,000 | 7,910 |
| 2007-01-15 | 786 | 786 | 786 | 786 | 3,000 | 7,860 |
| 2007-01-12 | 787 | 791 | 785 | 790 | 6,000 | 7,900 |
| 2007-01-11 | 790 | 790 | 786 | 787 | 5,000 | 7,870 |
| 2007-01-10 | 790 | 790 | 790 | 790 | 4,000 | 7,900 |
| 2007-01-09 | 789 | 790 | 789 | 790 | 6,000 | 7,900 |
| 2007-01-05 | 785 | 790 | 785 | 790 | 2,000 | 7,900 |
| 2007-01-04 | 778 | 785 | 778 | 785 | 2,000 | 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