7562 (株)安楽亭 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2008-12-29 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
| 2008-12-26 | 401 | 402 | 401 | 402 | 4,000 | 4,020 |
| 2008-12-25 | 404 | 406 | 400 | 400 | 6,000 | 4,000 |
| 2008-12-24 | 400 | 403 | 400 | 403 | 3,000 | 4,030 |
| 2008-12-22 | 402 | 402 | 400 | 400 | 3,000 | 4,000 |
| 2008-12-19 | 402 | 402 | 401 | 402 | 5,000 | 4,020 |
| 2008-12-17 | 402 | 402 | 401 | 401 | 7,000 | 4,010 |
| 2008-12-16 | 401 | 403 | 401 | 401 | 7,000 | 4,010 |
| 2008-12-15 | 402 | 403 | 402 | 403 | 2,000 | 4,030 |
| 2008-12-12 | 402 | 402 | 402 | 402 | 3,000 | 4,020 |
| 2008-12-11 | 405 | 405 | 402 | 403 | 4,000 | 4,030 |
| 2008-12-10 | 402 | 405 | 402 | 405 | 6,000 | 4,050 |
| 2008-12-09 | 408 | 408 | 401 | 401 | 7,000 | 4,010 |
| 2008-12-08 | 402 | 408 | 402 | 403 | 4,000 | 4,030 |
| 2008-12-05 | 402 | 402 | 401 | 401 | 4,000 | 4,010 |
| 2008-12-04 | 406 | 406 | 405 | 405 | 9,000 | 4,050 |
| 2008-12-03 | 409 | 409 | 408 | 408 | 7,000 | 4,080 |
| 2008-12-02 | 414 | 414 | 408 | 408 | 5,000 | 4,080 |
| 2008-11-27 | 413 | 413 | 410 | 410 | 2,000 | 4,100 |
| 2008-11-26 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2008-11-25 | 420 | 430 | 420 | 420 | 6,000 | 4,200 |
| 2008-11-21 | 408 | 415 | 408 | 415 | 9,000 | 4,150 |
| 2008-11-20 | 410 | 416 | 409 | 409 | 6,000 | 4,090 |
| 2008-11-18 | 420 | 420 | 415 | 415 | 5,000 | 4,150 |
| 2008-11-17 | 420 | 430 | 420 | 420 | 6,000 | 4,200 |
| 2008-11-14 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2008-11-13 | 435 | 435 | 425 | 425 | 7,000 | 4,250 |
| 2008-11-12 | 437 | 437 | 437 | 437 | 3,000 | 4,370 |
| 2008-11-11 | 431 | 431 | 430 | 430 | 3,000 | 4,300 |
| 2008-11-10 | 430 | 439 | 430 | 431 | 6,000 | 4,310 |
| 2008-11-07 | 416 | 417 | 416 | 417 | 4,000 | 4,170 |
| 2008-11-06 | 425 | 425 | 416 | 417 | 5,000 | 4,170 |
| 2008-11-05 | 430 | 430 | 415 | 415 | 4,000 | 4,150 |
| 2008-11-04 | 410 | 411 | 410 | 410 | 4,000 | 4,100 |
| 2008-10-31 | 401 | 407 | 401 | 407 | 5,000 | 4,070 |
| 2008-10-30 | 410 | 410 | 400 | 400 | 5,000 | 4,000 |
| 2008-10-29 | 400 | 410 | 400 | 410 | 11,000 | 4,100 |
| 2008-10-28 | 382 | 383 | 380 | 381 | 8,000 | 3,810 |
| 2008-10-27 | 400 | 400 | 382 | 382 | 12,000 | 3,820 |
| 2008-10-24 | 401 | 401 | 399 | 399 | 13,000 | 3,990 |
| 2008-10-23 | 413 | 413 | 400 | 401 | 13,000 | 4,010 |
| 2008-10-22 | 432 | 432 | 420 | 420 | 6,000 | 4,200 |
| 2008-10-21 | 410 | 430 | 410 | 430 | 8,000 | 4,300 |
| 2008-10-20 | 400 | 410 | 400 | 410 | 4,000 | 4,100 |
| 2008-10-17 | 395 | 400 | 395 | 400 | 3,000 | 4,000 |
| 2008-10-16 | 391 | 400 | 391 | 394 | 5,000 | 3,940 |
| 2008-10-15 | 400 | 401 | 395 | 400 | 10,000 | 4,000 |
| 2008-10-14 | 408 | 413 | 400 | 400 | 13,000 | 4,000 |
| 2008-10-10 | 346 | 350 | 337 | 338 | 19,000 | 3,380 |
| 2008-10-09 | 340 | 353 | 340 | 346 | 14,000 | 3,460 |
| 2008-10-08 | 336 | 340 | 330 | 340 | 16,000 | 3,400 |
| 2008-10-07 | 350 | 351 | 344 | 346 | 27,000 | 3,460 |
| 2008-10-06 | 400 | 400 | 385 | 385 | 13,000 | 3,850 |
| 2008-10-03 | 456 | 456 | 422 | 427 | 30,000 | 4,270 |
| 2008-10-02 | 477 | 477 | 461 | 462 | 8,000 | 4,620 |
| 2008-10-01 | 463 | 476 | 462 | 476 | 15,000 | 4,760 |
| 2008-09-30 | 470 | 470 | 461 | 464 | 20,000 | 4,640 |
| 2008-09-29 | 486 | 486 | 480 | 480 | 11,000 | 4,800 |
| 2008-09-26 | 495 | 495 | 489 | 489 | 9,000 | 4,890 |
| 2008-09-25 | 486 | 492 | 485 | 489 | 32,000 | 4,890 |
| 2008-09-24 | 504 | 513 | 503 | 513 | 54,000 | 5,130 |
| 2008-09-22 | 500 | 502 | 494 | 499 | 46,000 | 4,990 |
| 2008-09-19 | 500 | 504 | 495 | 500 | 27,000 | 5,000 |
| 2008-09-18 | 510 | 510 | 485 | 490 | 50,000 | 4,900 |
| 2008-09-17 | 510 | 518 | 510 | 517 | 15,000 | 5,170 |
| 2008-09-16 | 503 | 527 | 502 | 507 | 78,000 | 5,070 |
| 2008-09-12 | 526 | 527 | 526 | 527 | 10,000 | 5,270 |
| 2008-09-11 | 531 | 531 | 525 | 525 | 11,000 | 5,250 |
| 2008-09-10 | 530 | 532 | 530 | 531 | 4,000 | 5,310 |
| 2008-09-09 | 531 | 538 | 530 | 530 | 9,000 | 5,300 |
| 2008-09-08 | 525 | 530 | 524 | 530 | 11,000 | 5,300 |
| 2008-09-05 | 530 | 531 | 524 | 524 | 10,000 | 5,240 |
| 2008-09-04 | 530 | 530 | 530 | 530 | 10,000 | 5,300 |
| 2008-09-03 | 546 | 546 | 531 | 531 | 12,000 | 5,310 |
| 2008-09-02 | 528 | 548 | 528 | 531 | 10,000 | 5,310 |
| 2008-09-01 | 528 | 529 | 528 | 529 | 3,000 | 5,290 |
| 2008-08-29 | 540 | 540 | 530 | 530 | 7,000 | 5,300 |
| 2008-08-28 | 532 | 532 | 530 | 530 | 9,000 | 5,300 |
| 2008-08-27 | 549 | 549 | 531 | 532 | 13,000 | 5,320 |
| 2008-08-26 | 530 | 530 | 529 | 530 | 5,000 | 5,300 |
| 2008-08-25 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 2008-08-22 | 532 | 540 | 528 | 536 | 7,000 | 5,360 |
| 2008-08-21 | 532 | 532 | 531 | 531 | 4,000 | 5,310 |
| 2008-08-20 | 538 | 547 | 538 | 540 | 24,000 | 5,400 |
| 2008-08-19 | 540 | 540 | 530 | 540 | 7,000 | 5,400 |
| 2008-08-18 | 540 | 541 | 530 | 540 | 10,000 | 5,400 |
| 2008-08-15 | 533 | 533 | 500 | 531 | 28,000 | 5,310 |
| 2008-08-14 | 531 | 547 | 531 | 542 | 13,000 | 5,420 |
| 2008-08-13 | 540 | 540 | 539 | 539 | 3,000 | 5,390 |
| 2008-08-12 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2008-08-11 | 546 | 548 | 539 | 548 | 6,000 | 5,480 |
| 2008-08-07 | 546 | 546 | 546 | 546 | 2,000 | 5,460 |
| 2008-08-06 | 540 | 540 | 535 | 536 | 4,000 | 5,360 |
| 2008-08-05 | 535 | 550 | 535 | 540 | 5,000 | 5,400 |
| 2008-08-04 | 532 | 550 | 532 | 550 | 3,000 | 5,500 |
| 2008-08-01 | 545 | 545 | 535 | 535 | 2,000 | 5,350 |
| 2008-07-31 | 543 | 543 | 540 | 540 | 3,000 | 5,400 |
| 2008-07-30 | 546 | 546 | 535 | 535 | 6,000 | 5,350 |
| 2008-07-29 | 535 | 550 | 535 | 546 | 15,000 | 5,460 |
| 2008-07-28 | 520 | 550 | 513 | 550 | 26,000 | 5,500 |
| 2008-07-25 | 503 | 517 | 500 | 517 | 24,000 | 5,170 |
| 2008-07-24 | 503 | 504 | 501 | 502 | 11,000 | 5,020 |
| 2008-07-23 | 510 | 510 | 500 | 507 | 31,000 | 5,070 |
| 2008-07-22 | 530 | 530 | 520 | 520 | 9,000 | 5,200 |
| 2008-07-18 | 544 | 544 | 534 | 538 | 6,000 | 5,380 |
| 2008-07-17 | 543 | 543 | 534 | 534 | 8,000 | 5,340 |
| 2008-07-16 | 544 | 544 | 544 | 544 | 7,000 | 5,440 |
| 2008-07-15 | 550 | 550 | 544 | 544 | 4,000 | 5,440 |
| 2008-07-14 | 550 | 551 | 550 | 551 | 10,000 | 5,510 |
| 2008-07-11 | 560 | 561 | 560 | 560 | 8,000 | 5,600 |
| 2008-07-10 | 562 | 565 | 560 | 560 | 13,000 | 5,600 |
| 2008-07-09 | 562 | 562 | 562 | 562 | 2,000 | 5,620 |
| 2008-07-08 | 563 | 564 | 563 | 564 | 5,000 | 5,640 |
| 2008-07-07 | 571 | 571 | 563 | 563 | 8,000 | 5,630 |
| 2008-07-04 | 569 | 572 | 569 | 570 | 3,000 | 5,700 |
| 2008-07-03 | 565 | 565 | 564 | 564 | 2,000 | 5,640 |
| 2008-07-02 | 567 | 567 | 567 | 567 | 1,000 | 5,670 |
| 2008-07-01 | 565 | 566 | 565 | 566 | 7,000 | 5,660 |
| 2008-06-30 | 565 | 566 | 565 | 566 | 4,000 | 5,660 |
| 2008-06-27 | 567 | 567 | 565 | 565 | 4,000 | 5,650 |
| 2008-06-26 | 566 | 567 | 566 | 567 | 4,000 | 5,670 |
| 2008-06-25 | 567 | 567 | 565 | 566 | 4,000 | 5,660 |
| 2008-06-24 | 565 | 566 | 565 | 566 | 4,000 | 5,660 |
| 2008-06-23 | 568 | 568 | 568 | 568 | 4,000 | 5,680 |
| 2008-06-20 | 570 | 570 | 569 | 569 | 4,000 | 5,690 |
| 2008-06-19 | 571 | 571 | 570 | 570 | 4,000 | 5,700 |
| 2008-06-18 | 569 | 570 | 568 | 569 | 4,000 | 5,690 |
| 2008-06-17 | 566 | 570 | 566 | 566 | 5,000 | 5,660 |
| 2008-06-16 | 566 | 567 | 565 | 566 | 14,000 | 5,660 |
| 2008-06-13 | 567 | 567 | 565 | 565 | 3,000 | 5,650 |
| 2008-06-12 | 568 | 569 | 568 | 568 | 8,000 | 5,680 |
| 2008-06-11 | 571 | 571 | 570 | 570 | 6,000 | 5,700 |
| 2008-06-10 | 571 | 572 | 571 | 571 | 6,000 | 5,710 |
| 2008-06-09 | 570 | 571 | 570 | 571 | 4,000 | 5,710 |
| 2008-06-06 | 577 | 577 | 571 | 572 | 5,000 | 5,720 |
| 2008-06-05 | 568 | 578 | 568 | 578 | 4,000 | 5,780 |
| 2008-06-04 | 567 | 567 | 567 | 567 | 3,000 | 5,670 |
| 2008-06-03 | 572 | 572 | 565 | 566 | 21,000 | 5,660 |
| 2008-06-02 | 581 | 581 | 572 | 572 | 15,000 | 5,720 |
| 2008-05-30 | 575 | 581 | 575 | 581 | 4,000 | 5,810 |
| 2008-05-29 | 576 | 576 | 573 | 574 | 7,000 | 5,740 |
| 2008-05-28 | 579 | 579 | 578 | 579 | 3,000 | 5,790 |
| 2008-05-27 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 2008-05-26 | 585 | 585 | 580 | 580 | 8,000 | 5,800 |
| 2008-05-23 | 583 | 584 | 583 | 584 | 2,000 | 5,840 |
| 2008-05-22 | 583 | 583 | 583 | 583 | 4,000 | 5,830 |
| 2008-05-21 | 587 | 587 | 585 | 585 | 6,000 | 5,850 |
| 2008-05-20 | 589 | 589 | 589 | 589 | 4,000 | 5,890 |
| 2008-05-19 | 594 | 595 | 590 | 590 | 8,000 | 5,900 |
| 2008-05-16 | 597 | 597 | 593 | 594 | 7,000 | 5,940 |
| 2008-05-15 | 591 | 597 | 591 | 597 | 4,000 | 5,970 |
| 2008-05-14 | 591 | 591 | 590 | 590 | 3,000 | 5,900 |
| 2008-05-13 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 2008-05-12 | 592 | 593 | 592 | 593 | 4,000 | 5,930 |
| 2008-05-09 | 597 | 597 | 592 | 592 | 5,000 | 5,920 |
| 2008-05-08 | 595 | 596 | 595 | 596 | 4,000 | 5,960 |
| 2008-05-07 | 612 | 612 | 590 | 595 | 11,000 | 5,950 |
| 2008-05-02 | 573 | 582 | 573 | 582 | 7,000 | 5,820 |
| 2008-05-01 | 571 | 572 | 571 | 572 | 6,000 | 5,720 |
| 2008-04-30 | 572 | 572 | 571 | 571 | 4,000 | 5,710 |
| 2008-04-28 | 571 | 571 | 571 | 571 | 3,000 | 5,710 |
| 2008-04-25 | 572 | 572 | 570 | 571 | 4,000 | 5,710 |
| 2008-04-24 | 572 | 572 | 570 | 571 | 4,000 | 5,710 |
| 2008-04-23 | 571 | 572 | 570 | 570 | 5,000 | 5,700 |
| 2008-04-22 | 584 | 584 | 571 | 572 | 10,000 | 5,720 |
| 2008-04-21 | 571 | 575 | 570 | 570 | 7,000 | 5,700 |
| 2008-04-18 | 566 | 570 | 566 | 567 | 7,000 | 5,670 |
| 2008-04-17 | 563 | 565 | 563 | 565 | 6,000 | 5,650 |
| 2008-04-16 | 562 | 563 | 562 | 563 | 4,000 | 5,630 |
| 2008-04-15 | 566 | 566 | 561 | 561 | 8,000 | 5,610 |
| 2008-04-14 | 581 | 581 | 565 | 566 | 17,000 | 5,660 |
| 2008-04-11 | 585 | 586 | 583 | 584 | 9,000 | 5,840 |
| 2008-04-10 | 585 | 587 | 584 | 587 | 5,000 | 5,870 |
| 2008-04-09 | 584 | 584 | 584 | 584 | 3,000 | 5,840 |
| 2008-04-08 | 587 | 595 | 583 | 583 | 13,000 | 5,830 |
| 2008-04-07 | 615 | 615 | 586 | 586 | 17,000 | 5,860 |
| 2008-04-04 | 587 | 618 | 587 | 618 | 5,000 | 6,180 |
| 2008-04-03 | 585 | 585 | 584 | 585 | 10,000 | 5,850 |
| 2008-04-02 | 580 | 581 | 561 | 570 | 27,000 | 5,700 |
| 2008-04-01 | 628 | 628 | 581 | 582 | 28,000 | 5,820 |
| 2008-03-31 | 648 | 649 | 630 | 631 | 16,000 | 6,310 |
| 2008-03-28 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 2008-03-27 | 657 | 657 | 651 | 651 | 4,000 | 6,510 |
| 2008-03-26 | 653 | 663 | 653 | 657 | 15,000 | 6,570 |
| 2008-03-25 | 701 | 701 | 692 | 692 | 68,000 | 6,920 |
| 2008-03-24 | 700 | 700 | 699 | 700 | 24,000 | 7,000 |
| 2008-03-21 | 699 | 700 | 698 | 699 | 13,000 | 6,990 |
| 2008-03-19 | 687 | 695 | 687 | 694 | 5,000 | 6,940 |
| 2008-03-18 | 682 | 699 | 681 | 685 | 9,000 | 6,850 |
| 2008-03-17 | 691 | 692 | 680 | 681 | 24,000 | 6,810 |
| 2008-03-14 | 690 | 690 | 689 | 690 | 7,000 | 6,900 |
| 2008-03-13 | 697 | 698 | 688 | 689 | 5,000 | 6,890 |
| 2008-03-12 | 698 | 698 | 698 | 698 | 3,000 | 6,980 |
| 2008-03-11 | 690 | 690 | 682 | 688 | 16,000 | 6,880 |
| 2008-03-10 | 701 | 701 | 689 | 690 | 23,000 | 6,900 |
| 2008-03-07 | 700 | 701 | 699 | 699 | 3,000 | 6,990 |
| 2008-03-06 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2008-03-05 | 698 | 698 | 695 | 695 | 6,000 | 6,950 |
| 2008-03-04 | 699 | 699 | 699 | 699 | 6,000 | 6,990 |
| 2008-03-03 | 700 | 702 | 698 | 702 | 11,000 | 7,020 |
| 2008-02-29 | 705 | 705 | 699 | 702 | 19,000 | 7,020 |
| 2008-02-28 | 709 | 709 | 705 | 705 | 3,000 | 7,050 |
| 2008-02-27 | 708 | 712 | 701 | 712 | 6,000 | 7,120 |
| 2008-02-26 | 700 | 703 | 699 | 700 | 10,000 | 7,000 |
| 2008-02-25 | 711 | 711 | 700 | 700 | 13,000 | 7,000 |
| 2008-02-22 | 700 | 710 | 700 | 710 | 2,000 | 7,100 |
| 2008-02-21 | 703 | 703 | 702 | 702 | 2,000 | 7,020 |
| 2008-02-20 | 701 | 702 | 700 | 700 | 6,000 | 7,000 |
| 2008-02-19 | 705 | 705 | 698 | 701 | 11,000 | 7,010 |
| 2008-02-18 | 712 | 712 | 699 | 700 | 8,000 | 7,000 |
| 2008-02-15 | 710 | 713 | 710 | 713 | 2,000 | 7,130 |
| 2008-02-14 | 698 | 699 | 698 | 699 | 4,000 | 6,990 |
| 2008-02-13 | 697 | 697 | 697 | 697 | 2,000 | 6,970 |
| 2008-02-12 | 698 | 699 | 698 | 699 | 5,000 | 6,990 |
| 2008-02-08 | 699 | 700 | 698 | 698 | 5,000 | 6,980 |
| 2008-02-07 | 699 | 699 | 699 | 699 | 2,000 | 6,990 |
| 2008-02-06 | 698 | 699 | 695 | 699 | 3,000 | 6,990 |
| 2008-02-05 | 700 | 701 | 699 | 699 | 4,000 | 6,990 |
| 2008-02-04 | 710 | 710 | 700 | 701 | 13,000 | 7,010 |
| 2008-02-01 | 710 | 710 | 705 | 705 | 5,000 | 7,050 |
| 2008-01-31 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 2008-01-30 | 705 | 705 | 700 | 700 | 4,000 | 7,000 |
| 2008-01-29 | 705 | 705 | 700 | 700 | 6,000 | 7,000 |
| 2008-01-28 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 2008-01-25 | 700 | 715 | 700 | 705 | 7,000 | 7,050 |
| 2008-01-24 | 682 | 690 | 681 | 688 | 7,000 | 6,880 |
| 2008-01-23 | 680 | 690 | 678 | 680 | 4,000 | 6,800 |
| 2008-01-22 | 709 | 709 | 670 | 680 | 9,000 | 6,800 |
| 2008-01-21 | 701 | 701 | 695 | 695 | 11,000 | 6,950 |
| 2008-01-18 | 695 | 698 | 695 | 698 | 5,000 | 6,980 |
| 2008-01-17 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 2008-01-16 | 700 | 700 | 690 | 690 | 13,000 | 6,900 |
| 2008-01-15 | 705 | 705 | 699 | 702 | 10,000 | 7,020 |
| 2008-01-11 | 705 | 708 | 705 | 708 | 5,000 | 7,080 |
| 2008-01-10 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 2008-01-09 | 704 | 704 | 704 | 704 | 2,000 | 7,040 |
| 2008-01-08 | 701 | 703 | 700 | 700 | 7,000 | 7,000 |
| 2008-01-07 | 715 | 715 | 702 | 702 | 13,000 | 7,020 |
| 2008-01-04 | 710 | 715 | 706 | 715 | 4,000 | 7,150 |
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