7562 (株)安楽亭 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 416 | 425 | 416 | 425 | 5,000 | 4,250 |
| 2009-12-29 | 415 | 416 | 415 | 415 | 9,000 | 4,150 |
| 2009-12-28 | 416 | 416 | 415 | 416 | 9,000 | 4,160 |
| 2009-12-25 | 412 | 416 | 412 | 416 | 6,000 | 4,160 |
| 2009-12-24 | 413 | 415 | 413 | 413 | 13,000 | 4,130 |
| 2009-12-22 | 416 | 416 | 413 | 413 | 11,000 | 4,130 |
| 2009-12-21 | 415 | 418 | 415 | 418 | 5,000 | 4,180 |
| 2009-12-18 | 419 | 419 | 418 | 418 | 2,000 | 4,180 |
| 2009-12-17 | 416 | 418 | 416 | 418 | 4,000 | 4,180 |
| 2009-12-16 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2009-12-15 | 416 | 416 | 415 | 415 | 2,000 | 4,150 |
| 2009-12-14 | 415 | 417 | 414 | 414 | 4,000 | 4,140 |
| 2009-12-11 | 411 | 413 | 411 | 412 | 4,000 | 4,120 |
| 2009-12-10 | 412 | 417 | 412 | 415 | 10,000 | 4,150 |
| 2009-12-09 | 407 | 412 | 407 | 412 | 8,000 | 4,120 |
| 2009-12-08 | 407 | 410 | 405 | 405 | 6,000 | 4,050 |
| 2009-12-07 | 404 | 405 | 404 | 405 | 4,000 | 4,050 |
| 2009-12-04 | 401 | 402 | 400 | 402 | 17,000 | 4,020 |
| 2009-12-03 | 401 | 402 | 400 | 401 | 12,000 | 4,010 |
| 2009-12-02 | 404 | 405 | 402 | 402 | 8,000 | 4,020 |
| 2009-12-01 | 401 | 403 | 401 | 403 | 3,000 | 4,030 |
| 2009-11-30 | 401 | 402 | 400 | 401 | 13,000 | 4,010 |
| 2009-11-27 | 398 | 407 | 397 | 407 | 20,000 | 4,070 |
| 2009-11-26 | 401 | 401 | 399 | 399 | 26,000 | 3,990 |
| 2009-11-25 | 401 | 401 | 400 | 400 | 7,000 | 4,000 |
| 2009-11-24 | 401 | 402 | 401 | 401 | 8,000 | 4,010 |
| 2009-11-20 | 400 | 402 | 400 | 400 | 22,000 | 4,000 |
| 2009-11-19 | 405 | 405 | 403 | 403 | 6,000 | 4,030 |
| 2009-11-18 | 413 | 413 | 405 | 406 | 12,000 | 4,060 |
| 2009-11-17 | 410 | 410 | 408 | 410 | 12,000 | 4,100 |
| 2009-11-16 | 410 | 411 | 410 | 411 | 3,000 | 4,110 |
| 2009-11-13 | 409 | 413 | 409 | 409 | 7,000 | 4,090 |
| 2009-11-12 | 410 | 414 | 408 | 414 | 25,000 | 4,140 |
| 2009-11-11 | 420 | 422 | 419 | 420 | 8,000 | 4,200 |
| 2009-11-10 | 421 | 421 | 418 | 419 | 19,000 | 4,190 |
| 2009-11-09 | 422 | 423 | 422 | 423 | 3,000 | 4,230 |
| 2009-11-06 | 422 | 425 | 422 | 425 | 3,000 | 4,250 |
| 2009-11-05 | 422 | 425 | 422 | 423 | 6,000 | 4,230 |
| 2009-11-04 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 2009-11-02 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2009-10-30 | 428 | 429 | 427 | 427 | 3,000 | 4,270 |
| 2009-10-29 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2009-10-28 | 427 | 428 | 427 | 428 | 4,000 | 4,280 |
| 2009-10-27 | 431 | 432 | 429 | 429 | 9,000 | 4,290 |
| 2009-10-26 | 431 | 434 | 431 | 434 | 3,000 | 4,340 |
| 2009-10-23 | 433 | 433 | 431 | 431 | 2,000 | 4,310 |
| 2009-10-22 | 436 | 436 | 433 | 433 | 3,000 | 4,330 |
| 2009-10-21 | 429 | 436 | 429 | 436 | 5,000 | 4,360 |
| 2009-10-20 | 429 | 429 | 429 | 429 | 3,000 | 4,290 |
| 2009-10-19 | 427 | 429 | 427 | 429 | 3,000 | 4,290 |
| 2009-10-16 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2009-10-15 | 428 | 428 | 428 | 428 | 2,000 | 4,280 |
| 2009-10-14 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2009-10-13 | 424 | 428 | 424 | 428 | 4,000 | 4,280 |
| 2009-10-09 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2009-10-08 | 424 | 425 | 420 | 425 | 6,000 | 4,250 |
| 2009-10-07 | 420 | 422 | 420 | 422 | 5,000 | 4,220 |
| 2009-10-06 | 421 | 421 | 420 | 420 | 5,000 | 4,200 |
| 2009-10-05 | 420 | 422 | 420 | 421 | 5,000 | 4,210 |
| 2009-10-02 | 421 | 425 | 420 | 423 | 10,000 | 4,230 |
| 2009-10-01 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2009-09-30 | 426 | 431 | 425 | 426 | 6,000 | 4,260 |
| 2009-09-29 | 420 | 425 | 420 | 425 | 7,000 | 4,250 |
| 2009-09-28 | 433 | 433 | 420 | 420 | 24,000 | 4,200 |
| 2009-09-25 | 432 | 438 | 432 | 438 | 46,000 | 4,380 |
| 2009-09-24 | 481 | 488 | 481 | 487 | 46,000 | 4,870 |
| 2009-09-18 | 480 | 482 | 479 | 482 | 15,000 | 4,820 |
| 2009-09-17 | 479 | 480 | 478 | 480 | 16,000 | 4,800 |
| 2009-09-16 | 479 | 480 | 478 | 478 | 9,000 | 4,780 |
| 2009-09-15 | 477 | 480 | 477 | 479 | 9,000 | 4,790 |
| 2009-09-14 | 478 | 478 | 478 | 478 | 5,000 | 4,780 |
| 2009-09-11 | 481 | 481 | 475 | 475 | 12,000 | 4,750 |
| 2009-09-10 | 481 | 484 | 480 | 480 | 12,000 | 4,800 |
| 2009-09-09 | 479 | 490 | 479 | 481 | 16,000 | 4,810 |
| 2009-09-08 | 470 | 477 | 468 | 474 | 14,000 | 4,740 |
| 2009-09-07 | 468 | 469 | 465 | 465 | 13,000 | 4,650 |
| 2009-09-04 | 459 | 463 | 459 | 463 | 18,000 | 4,630 |
| 2009-09-03 | 453 | 456 | 451 | 456 | 15,000 | 4,560 |
| 2009-09-02 | 451 | 454 | 451 | 453 | 11,000 | 4,530 |
| 2009-09-01 | 448 | 450 | 448 | 450 | 6,000 | 4,500 |
| 2009-08-31 | 445 | 448 | 445 | 448 | 9,000 | 4,480 |
| 2009-08-28 | 445 | 445 | 443 | 443 | 4,000 | 4,430 |
| 2009-08-27 | 444 | 445 | 444 | 445 | 6,000 | 4,450 |
| 2009-08-26 | 440 | 445 | 440 | 442 | 7,000 | 4,420 |
| 2009-08-25 | 445 | 445 | 440 | 440 | 5,000 | 4,400 |
| 2009-08-24 | 440 | 443 | 436 | 440 | 7,000 | 4,400 |
| 2009-08-21 | 440 | 440 | 436 | 440 | 3,000 | 4,400 |
| 2009-08-20 | 438 | 444 | 436 | 436 | 11,000 | 4,360 |
| 2009-08-19 | 444 | 447 | 440 | 440 | 8,000 | 4,400 |
| 2009-08-18 | 436 | 444 | 436 | 444 | 9,000 | 4,440 |
| 2009-08-17 | 449 | 449 | 437 | 445 | 20,000 | 4,450 |
| 2009-08-14 | 436 | 443 | 435 | 443 | 17,000 | 4,430 |
| 2009-08-13 | 428 | 431 | 428 | 431 | 15,000 | 4,310 |
| 2009-08-12 | 424 | 428 | 424 | 426 | 9,000 | 4,260 |
| 2009-08-11 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 2009-08-10 | 421 | 423 | 419 | 423 | 14,000 | 4,230 |
| 2009-08-07 | 425 | 425 | 420 | 424 | 11,000 | 4,240 |
| 2009-08-06 | 423 | 423 | 420 | 420 | 14,000 | 4,200 |
| 2009-08-05 | 427 | 427 | 425 | 425 | 3,000 | 4,250 |
| 2009-08-04 | 426 | 427 | 425 | 426 | 7,000 | 4,260 |
| 2009-08-03 | 419 | 424 | 419 | 424 | 9,000 | 4,240 |
| 2009-07-31 | 421 | 422 | 421 | 421 | 6,000 | 4,210 |
| 2009-07-30 | 418 | 418 | 417 | 418 | 3,000 | 4,180 |
| 2009-07-29 | 420 | 420 | 413 | 413 | 8,000 | 4,130 |
| 2009-07-28 | 415 | 422 | 415 | 421 | 15,000 | 4,210 |
| 2009-07-27 | 413 | 416 | 409 | 411 | 22,000 | 4,110 |
| 2009-07-24 | 408 | 408 | 405 | 406 | 7,000 | 4,060 |
| 2009-07-23 | 403 | 409 | 403 | 409 | 9,000 | 4,090 |
| 2009-07-22 | 402 | 403 | 402 | 403 | 7,000 | 4,030 |
| 2009-07-21 | 401 | 402 | 401 | 401 | 3,000 | 4,010 |
| 2009-07-17 | 402 | 402 | 400 | 400 | 23,000 | 4,000 |
| 2009-07-16 | 402 | 402 | 401 | 401 | 10,000 | 4,010 |
| 2009-07-15 | 400 | 401 | 400 | 401 | 14,000 | 4,010 |
| 2009-07-14 | 400 | 401 | 400 | 400 | 17,000 | 4,000 |
| 2009-07-13 | 402 | 402 | 401 | 401 | 9,000 | 4,010 |
| 2009-07-10 | 405 | 405 | 404 | 404 | 12,000 | 4,040 |
| 2009-07-09 | 405 | 405 | 404 | 405 | 21,000 | 4,050 |
| 2009-07-08 | 407 | 407 | 406 | 407 | 14,000 | 4,070 |
| 2009-07-07 | 407 | 408 | 407 | 408 | 6,000 | 4,080 |
| 2009-07-06 | 410 | 410 | 407 | 407 | 28,000 | 4,070 |
| 2009-07-03 | 410 | 413 | 410 | 410 | 10,000 | 4,100 |
| 2009-07-02 | 413 | 413 | 411 | 411 | 3,000 | 4,110 |
| 2009-07-01 | 409 | 409 | 408 | 408 | 9,000 | 4,080 |
| 2009-06-30 | 409 | 410 | 408 | 409 | 10,000 | 4,090 |
| 2009-06-29 | 410 | 410 | 408 | 408 | 10,000 | 4,080 |
| 2009-06-26 | 408 | 410 | 408 | 410 | 5,000 | 4,100 |
| 2009-06-25 | 408 | 410 | 408 | 408 | 23,000 | 4,080 |
| 2009-06-24 | 410 | 410 | 409 | 410 | 13,000 | 4,100 |
| 2009-06-23 | 411 | 411 | 410 | 410 | 10,000 | 4,100 |
| 2009-06-22 | 410 | 412 | 410 | 412 | 5,000 | 4,120 |
| 2009-06-19 | 410 | 411 | 410 | 410 | 17,000 | 4,100 |
| 2009-06-18 | 411 | 411 | 410 | 411 | 7,000 | 4,110 |
| 2009-06-17 | 411 | 411 | 410 | 411 | 13,000 | 4,110 |
| 2009-06-16 | 412 | 412 | 411 | 411 | 4,000 | 4,110 |
| 2009-06-15 | 412 | 412 | 411 | 412 | 9,000 | 4,120 |
| 2009-06-12 | 412 | 412 | 411 | 412 | 11,000 | 4,120 |
| 2009-06-11 | 413 | 413 | 412 | 412 | 8,000 | 4,120 |
| 2009-06-10 | 414 | 414 | 412 | 412 | 5,000 | 4,120 |
| 2009-06-09 | 415 | 415 | 414 | 414 | 4,000 | 4,140 |
| 2009-06-08 | 411 | 417 | 411 | 415 | 3,000 | 4,150 |
| 2009-06-05 | 413 | 414 | 411 | 411 | 7,000 | 4,110 |
| 2009-06-04 | 412 | 414 | 412 | 414 | 2,000 | 4,140 |
| 2009-06-03 | 413 | 414 | 411 | 412 | 4,000 | 4,120 |
| 2009-06-02 | 411 | 413 | 411 | 413 | 4,000 | 4,130 |
| 2009-06-01 | 414 | 414 | 410 | 410 | 5,000 | 4,100 |
| 2009-05-29 | 409 | 414 | 409 | 414 | 6,000 | 4,140 |
| 2009-05-28 | 409 | 409 | 408 | 409 | 3,000 | 4,090 |
| 2009-05-27 | 409 | 409 | 409 | 409 | 3,000 | 4,090 |
| 2009-05-26 | 409 | 409 | 408 | 409 | 3,000 | 4,090 |
| 2009-05-25 | 408 | 409 | 408 | 409 | 2,000 | 4,090 |
| 2009-05-22 | 409 | 409 | 408 | 408 | 2,000 | 4,080 |
| 2009-05-20 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2009-05-18 | 412 | 412 | 410 | 410 | 7,000 | 4,100 |
| 2009-05-15 | 412 | 412 | 411 | 412 | 4,000 | 4,120 |
| 2009-05-14 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2009-05-13 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2009-05-12 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2009-05-11 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2009-05-08 | 413 | 415 | 413 | 415 | 4,000 | 4,150 |
| 2009-05-07 | 413 | 414 | 411 | 411 | 5,000 | 4,110 |
| 2009-05-01 | 408 | 410 | 408 | 410 | 3,000 | 4,100 |
| 2009-04-30 | 407 | 410 | 407 | 407 | 4,000 | 4,070 |
| 2009-04-28 | 410 | 410 | 408 | 408 | 2,000 | 4,080 |
| 2009-04-27 | 409 | 410 | 409 | 410 | 2,000 | 4,100 |
| 2009-04-23 | 410 | 414 | 410 | 410 | 6,000 | 4,100 |
| 2009-04-22 | 411 | 411 | 410 | 410 | 2,000 | 4,100 |
| 2009-04-21 | 411 | 411 | 410 | 411 | 3,000 | 4,110 |
| 2009-04-17 | 415 | 415 | 412 | 412 | 3,000 | 4,120 |
| 2009-04-16 | 410 | 412 | 410 | 412 | 6,000 | 4,120 |
| 2009-04-15 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2009-04-14 | 414 | 414 | 412 | 412 | 3,000 | 4,120 |
| 2009-04-13 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2009-04-10 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2009-04-09 | 406 | 409 | 405 | 409 | 6,000 | 4,090 |
| 2009-04-08 | 406 | 406 | 405 | 405 | 3,000 | 4,050 |
| 2009-04-07 | 405 | 406 | 405 | 406 | 2,000 | 4,060 |
| 2009-04-06 | 406 | 409 | 405 | 407 | 5,000 | 4,070 |
| 2009-04-03 | 407 | 408 | 407 | 408 | 3,000 | 4,080 |
| 2009-04-02 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 2009-04-01 | 408 | 408 | 406 | 406 | 3,000 | 4,060 |
| 2009-03-31 | 411 | 412 | 411 | 412 | 3,000 | 4,120 |
| 2009-03-30 | 405 | 411 | 405 | 406 | 6,000 | 4,060 |
| 2009-03-27 | 405 | 406 | 405 | 405 | 10,000 | 4,050 |
| 2009-03-26 | 411 | 411 | 408 | 410 | 22,000 | 4,100 |
| 2009-03-25 | 451 | 455 | 449 | 449 | 30,000 | 4,490 |
| 2009-03-24 | 441 | 447 | 441 | 447 | 16,000 | 4,470 |
| 2009-03-23 | 432 | 439 | 431 | 438 | 13,000 | 4,380 |
| 2009-03-19 | 426 | 430 | 425 | 430 | 9,000 | 4,300 |
| 2009-03-18 | 425 | 426 | 425 | 425 | 7,000 | 4,250 |
| 2009-03-17 | 417 | 422 | 417 | 422 | 6,000 | 4,220 |
| 2009-03-16 | 415 | 416 | 415 | 416 | 5,000 | 4,160 |
| 2009-03-13 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2009-03-12 | 415 | 416 | 414 | 414 | 5,000 | 4,140 |
| 2009-03-11 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 2009-03-10 | 414 | 415 | 414 | 414 | 6,000 | 4,140 |
| 2009-03-09 | 414 | 415 | 413 | 414 | 6,000 | 4,140 |
| 2009-03-06 | 412 | 415 | 412 | 415 | 3,000 | 4,150 |
| 2009-03-05 | 411 | 414 | 411 | 411 | 3,000 | 4,110 |
| 2009-03-04 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2009-03-03 | 414 | 414 | 410 | 411 | 8,000 | 4,110 |
| 2009-03-02 | 413 | 413 | 413 | 413 | 3,000 | 4,130 |
| 2009-02-27 | 410 | 412 | 408 | 412 | 10,000 | 4,120 |
| 2009-02-26 | 410 | 410 | 408 | 409 | 9,000 | 4,090 |
| 2009-02-25 | 410 | 410 | 408 | 409 | 5,000 | 4,090 |
| 2009-02-24 | 411 | 411 | 410 | 410 | 9,000 | 4,100 |
| 2009-02-23 | 413 | 415 | 413 | 415 | 3,000 | 4,150 |
| 2009-02-20 | 418 | 418 | 412 | 414 | 7,000 | 4,140 |
| 2009-02-19 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 2009-02-18 | 417 | 418 | 417 | 418 | 6,000 | 4,180 |
| 2009-02-17 | 415 | 416 | 415 | 415 | 5,000 | 4,150 |
| 2009-02-16 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 2009-02-13 | 413 | 414 | 413 | 414 | 2,000 | 4,140 |
| 2009-02-12 | 414 | 414 | 413 | 413 | 3,000 | 4,130 |
| 2009-02-10 | 408 | 408 | 406 | 408 | 3,000 | 4,080 |
| 2009-02-09 | 410 | 410 | 406 | 407 | 5,000 | 4,070 |
| 2009-02-06 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2009-02-05 | 410 | 410 | 408 | 409 | 6,000 | 4,090 |
| 2009-02-04 | 411 | 411 | 411 | 411 | 3,000 | 4,110 |
| 2009-02-03 | 407 | 410 | 407 | 410 | 5,000 | 4,100 |
| 2009-02-02 | 410 | 410 | 406 | 406 | 8,000 | 4,060 |
| 2009-01-30 | 410 | 411 | 409 | 410 | 5,000 | 4,100 |
| 2009-01-29 | 411 | 411 | 411 | 411 | 5,000 | 4,110 |
| 2009-01-28 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2009-01-27 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 2009-01-26 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 2009-01-23 | 408 | 409 | 407 | 409 | 5,000 | 4,090 |
| 2009-01-22 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2009-01-21 | 415 | 416 | 410 | 416 | 7,000 | 4,160 |
| 2009-01-20 | 417 | 417 | 417 | 417 | 2,000 | 4,170 |
| 2009-01-19 | 425 | 425 | 415 | 416 | 7,000 | 4,160 |
| 2009-01-16 | 417 | 417 | 415 | 415 | 4,000 | 4,150 |
| 2009-01-15 | 418 | 418 | 415 | 416 | 4,000 | 4,160 |
| 2009-01-14 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2009-01-13 | 423 | 423 | 419 | 419 | 4,000 | 4,190 |
| 2009-01-09 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 2009-01-08 | 420 | 421 | 420 | 421 | 6,000 | 4,210 |
| 2009-01-07 | 420 | 425 | 420 | 424 | 4,000 | 4,240 |
| 2009-01-06 | 418 | 418 | 416 | 418 | 7,000 | 4,180 |
| 2009-01-05 | 406 | 410 | 406 | 410 | 3,000 | 4,100 |
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