7562 (株)安楽亭 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 378 | 380 | 378 | 379 | 17,000 | 3,790 |
| 2012-12-27 | 379 | 380 | 378 | 378 | 20,000 | 3,780 |
| 2012-12-26 | 380 | 380 | 378 | 378 | 17,000 | 3,780 |
| 2012-12-25 | 380 | 380 | 378 | 378 | 38,000 | 3,780 |
| 2012-12-21 | 380 | 380 | 378 | 380 | 20,000 | 3,800 |
| 2012-12-20 | 378 | 380 | 378 | 380 | 30,000 | 3,800 |
| 2012-12-19 | 380 | 380 | 379 | 379 | 13,000 | 3,790 |
| 2012-12-18 | 378 | 380 | 378 | 380 | 22,000 | 3,800 |
| 2012-12-17 | 380 | 380 | 378 | 378 | 19,000 | 3,780 |
| 2012-12-14 | 383 | 383 | 378 | 379 | 27,000 | 3,790 |
| 2012-12-13 | 381 | 385 | 380 | 383 | 15,000 | 3,830 |
| 2012-12-12 | 376 | 382 | 376 | 381 | 50,000 | 3,810 |
| 2012-12-11 | 390 | 390 | 375 | 375 | 91,000 | 3,750 |
| 2012-12-10 | 394 | 394 | 391 | 391 | 42,000 | 3,910 |
| 2012-12-07 | 395 | 396 | 394 | 394 | 40,000 | 3,940 |
| 2012-12-06 | 396 | 397 | 395 | 396 | 45,000 | 3,960 |
| 2012-12-05 | 398 | 399 | 397 | 397 | 44,000 | 3,970 |
| 2012-12-04 | 399 | 400 | 398 | 398 | 31,000 | 3,980 |
| 2012-12-03 | 400 | 400 | 398 | 399 | 15,000 | 3,990 |
| 2012-11-30 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2012-11-29 | 399 | 401 | 397 | 400 | 34,000 | 4,000 |
| 2012-11-28 | 398 | 398 | 398 | 398 | 11,000 | 3,980 |
| 2012-11-27 | 398 | 399 | 398 | 398 | 13,000 | 3,980 |
| 2012-11-26 | 399 | 399 | 398 | 398 | 20,000 | 3,980 |
| 2012-11-22 | 398 | 399 | 398 | 399 | 13,000 | 3,990 |
| 2012-11-21 | 398 | 399 | 398 | 398 | 15,000 | 3,980 |
| 2012-11-20 | 399 | 400 | 399 | 399 | 11,000 | 3,990 |
| 2012-11-19 | 400 | 400 | 399 | 399 | 11,000 | 3,990 |
| 2012-11-16 | 400 | 400 | 399 | 399 | 10,000 | 3,990 |
| 2012-11-15 | 399 | 399 | 399 | 399 | 6,000 | 3,990 |
| 2012-11-14 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 2012-11-13 | 399 | 400 | 399 | 400 | 14,000 | 4,000 |
| 2012-11-12 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 2012-11-09 | 401 | 401 | 399 | 401 | 4,000 | 4,010 |
| 2012-11-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2012-11-07 | 400 | 401 | 400 | 401 | 5,000 | 4,010 |
| 2012-11-06 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2012-11-05 | 400 | 401 | 400 | 401 | 6,000 | 4,010 |
| 2012-11-02 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 2012-11-01 | 400 | 400 | 399 | 400 | 4,000 | 4,000 |
| 2012-10-31 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 2012-10-30 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2012-10-29 | 399 | 399 | 398 | 398 | 6,000 | 3,980 |
| 2012-10-26 | 399 | 399 | 399 | 399 | 4,000 | 3,990 |
| 2012-10-25 | 399 | 400 | 399 | 400 | 6,000 | 4,000 |
| 2012-10-24 | 398 | 399 | 398 | 399 | 4,000 | 3,990 |
| 2012-10-23 | 399 | 399 | 398 | 398 | 2,000 | 3,980 |
| 2012-10-22 | 399 | 400 | 399 | 399 | 7,000 | 3,990 |
| 2012-10-19 | 400 | 400 | 399 | 400 | 3,000 | 4,000 |
| 2012-10-18 | 400 | 400 | 398 | 400 | 9,000 | 4,000 |
| 2012-10-17 | 399 | 400 | 399 | 400 | 2,000 | 4,000 |
| 2012-10-16 | 398 | 400 | 398 | 399 | 9,000 | 3,990 |
| 2012-10-15 | 399 | 399 | 398 | 398 | 4,000 | 3,980 |
| 2012-10-12 | 399 | 400 | 399 | 399 | 4,000 | 3,990 |
| 2012-10-11 | 398 | 399 | 398 | 399 | 5,000 | 3,990 |
| 2012-10-10 | 399 | 399 | 398 | 398 | 8,000 | 3,980 |
| 2012-10-09 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2012-10-05 | 399 | 400 | 398 | 400 | 5,000 | 4,000 |
| 2012-10-04 | 398 | 399 | 398 | 399 | 3,000 | 3,990 |
| 2012-10-03 | 400 | 401 | 398 | 401 | 14,000 | 4,010 |
| 2012-10-02 | 400 | 400 | 399 | 399 | 10,000 | 3,990 |
| 2012-10-01 | 400 | 402 | 400 | 400 | 13,000 | 4,000 |
| 2012-09-28 | 400 | 402 | 399 | 402 | 16,000 | 4,020 |
| 2012-09-27 | 401 | 402 | 400 | 400 | 19,000 | 4,000 |
| 2012-09-26 | 391 | 403 | 391 | 400 | 83,000 | 4,000 |
| 2012-09-25 | 413 | 415 | 413 | 415 | 53,000 | 4,150 |
| 2012-09-24 | 410 | 413 | 410 | 412 | 36,000 | 4,120 |
| 2012-09-21 | 409 | 410 | 408 | 409 | 21,000 | 4,090 |
| 2012-09-20 | 408 | 410 | 408 | 410 | 21,000 | 4,100 |
| 2012-09-19 | 406 | 408 | 406 | 408 | 25,000 | 4,080 |
| 2012-09-18 | 413 | 413 | 403 | 409 | 66,000 | 4,090 |
| 2012-09-14 | 418 | 419 | 418 | 418 | 9,000 | 4,180 |
| 2012-09-13 | 417 | 418 | 417 | 418 | 7,000 | 4,180 |
| 2012-09-12 | 417 | 418 | 417 | 417 | 5,000 | 4,170 |
| 2012-09-11 | 417 | 417 | 416 | 417 | 11,000 | 4,170 |
| 2012-09-10 | 417 | 417 | 416 | 416 | 6,000 | 4,160 |
| 2012-09-07 | 416 | 417 | 416 | 417 | 5,000 | 4,170 |
| 2012-09-06 | 416 | 417 | 415 | 415 | 3,000 | 4,150 |
| 2012-09-05 | 416 | 417 | 416 | 417 | 6,000 | 4,170 |
| 2012-09-04 | 417 | 417 | 417 | 417 | 5,000 | 4,170 |
| 2012-09-03 | 417 | 418 | 417 | 417 | 9,000 | 4,170 |
| 2012-08-31 | 417 | 418 | 415 | 415 | 9,000 | 4,150 |
| 2012-08-30 | 416 | 417 | 416 | 417 | 4,000 | 4,170 |
| 2012-08-29 | 417 | 417 | 416 | 416 | 5,000 | 4,160 |
| 2012-08-28 | 417 | 417 | 415 | 415 | 6,000 | 4,150 |
| 2012-08-27 | 417 | 417 | 415 | 417 | 5,000 | 4,170 |
| 2012-08-24 | 416 | 416 | 416 | 416 | 4,000 | 4,160 |
| 2012-08-23 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 2012-08-22 | 414 | 415 | 414 | 415 | 3,000 | 4,150 |
| 2012-08-21 | 415 | 416 | 414 | 414 | 9,000 | 4,140 |
| 2012-08-20 | 415 | 416 | 414 | 416 | 5,000 | 4,160 |
| 2012-08-17 | 415 | 416 | 414 | 416 | 5,000 | 4,160 |
| 2012-08-16 | 414 | 415 | 414 | 415 | 2,000 | 4,150 |
| 2012-08-15 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2012-08-14 | 412 | 415 | 412 | 414 | 6,000 | 4,140 |
| 2012-08-13 | 413 | 413 | 412 | 412 | 4,000 | 4,120 |
| 2012-08-10 | 414 | 414 | 414 | 414 | 4,000 | 4,140 |
| 2012-08-09 | 413 | 414 | 413 | 414 | 3,000 | 4,140 |
| 2012-08-08 | 413 | 414 | 412 | 414 | 3,000 | 4,140 |
| 2012-08-07 | 413 | 413 | 412 | 412 | 4,000 | 4,120 |
| 2012-08-06 | 411 | 411 | 411 | 411 | 4,000 | 4,110 |
| 2012-08-03 | 412 | 413 | 411 | 411 | 5,000 | 4,110 |
| 2012-08-01 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
| 2012-07-31 | 411 | 412 | 411 | 412 | 3,000 | 4,120 |
| 2012-07-30 | 410 | 411 | 410 | 411 | 3,000 | 4,110 |
| 2012-07-27 | 411 | 411 | 410 | 410 | 3,000 | 4,100 |
| 2012-07-26 | 408 | 411 | 408 | 411 | 2,000 | 4,110 |
| 2012-07-25 | 410 | 410 | 408 | 408 | 6,000 | 4,080 |
| 2012-07-24 | 411 | 412 | 410 | 411 | 4,000 | 4,110 |
| 2012-07-23 | 410 | 413 | 410 | 411 | 5,000 | 4,110 |
| 2012-07-20 | 411 | 412 | 411 | 412 | 3,000 | 4,120 |
| 2012-07-19 | 413 | 413 | 413 | 413 | 2,000 | 4,130 |
| 2012-07-18 | 410 | 412 | 410 | 412 | 4,000 | 4,120 |
| 2012-07-17 | 413 | 413 | 410 | 410 | 7,000 | 4,100 |
| 2012-07-13 | 411 | 411 | 409 | 409 | 6,000 | 4,090 |
| 2012-07-12 | 410 | 411 | 409 | 411 | 4,000 | 4,110 |
| 2012-07-11 | 411 | 412 | 409 | 409 | 7,000 | 4,090 |
| 2012-07-10 | 410 | 410 | 409 | 409 | 2,000 | 4,090 |
| 2012-07-06 | 411 | 411 | 410 | 410 | 4,000 | 4,100 |
| 2012-07-05 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2012-07-04 | 411 | 412 | 411 | 411 | 6,000 | 4,110 |
| 2012-07-03 | 409 | 410 | 409 | 410 | 3,000 | 4,100 |
| 2012-07-02 | 408 | 408 | 408 | 408 | 3,000 | 4,080 |
| 2012-06-29 | 405 | 407 | 405 | 407 | 5,000 | 4,070 |
| 2012-06-28 | 405 | 407 | 405 | 407 | 5,000 | 4,070 |
| 2012-06-27 | 403 | 407 | 403 | 405 | 6,000 | 4,050 |
| 2012-06-26 | 405 | 405 | 403 | 403 | 4,000 | 4,030 |
| 2012-06-25 | 407 | 407 | 406 | 406 | 5,000 | 4,060 |
| 2012-06-22 | 405 | 408 | 405 | 408 | 2,000 | 4,080 |
| 2012-06-21 | 404 | 406 | 404 | 405 | 5,000 | 4,050 |
| 2012-06-20 | 406 | 406 | 404 | 404 | 3,000 | 4,040 |
| 2012-06-19 | 405 | 405 | 403 | 403 | 2,000 | 4,030 |
| 2012-06-18 | 403 | 404 | 402 | 402 | 9,000 | 4,020 |
| 2012-06-15 | 403 | 403 | 402 | 402 | 9,000 | 4,020 |
| 2012-06-14 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 2012-06-13 | 402 | 402 | 401 | 401 | 2,000 | 4,010 |
| 2012-06-12 | 404 | 404 | 402 | 402 | 4,000 | 4,020 |
| 2012-06-11 | 402 | 403 | 402 | 403 | 4,000 | 4,030 |
| 2012-06-08 | 401 | 402 | 401 | 401 | 4,000 | 4,010 |
| 2012-06-07 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 2012-06-06 | 400 | 402 | 400 | 402 | 3,000 | 4,020 |
| 2012-06-05 | 400 | 401 | 400 | 401 | 8,000 | 4,010 |
| 2012-06-04 | 400 | 401 | 400 | 400 | 8,000 | 4,000 |
| 2012-06-01 | 402 | 402 | 401 | 401 | 6,000 | 4,010 |
| 2012-05-31 | 400 | 401 | 400 | 401 | 3,000 | 4,010 |
| 2012-05-30 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
| 2012-05-29 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 2012-05-28 | 402 | 402 | 401 | 401 | 3,000 | 4,010 |
| 2012-05-25 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2012-05-24 | 400 | 401 | 400 | 400 | 5,000 | 4,000 |
| 2012-05-23 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 2012-05-22 | 401 | 401 | 400 | 401 | 7,000 | 4,010 |
| 2012-05-21 | 400 | 401 | 400 | 401 | 2,000 | 4,010 |
| 2012-05-18 | 401 | 402 | 400 | 400 | 8,000 | 4,000 |
| 2012-05-17 | 400 | 401 | 400 | 401 | 3,000 | 4,010 |
| 2012-05-16 | 400 | 401 | 400 | 401 | 5,000 | 4,010 |
| 2012-05-15 | 401 | 403 | 400 | 403 | 15,000 | 4,030 |
| 2012-05-14 | 402 | 403 | 401 | 403 | 6,000 | 4,030 |
| 2012-05-11 | 402 | 403 | 402 | 402 | 7,000 | 4,020 |
| 2012-05-10 | 402 | 403 | 402 | 402 | 6,000 | 4,020 |
| 2012-05-09 | 401 | 402 | 401 | 402 | 5,000 | 4,020 |
| 2012-05-08 | 402 | 402 | 401 | 401 | 2,000 | 4,010 |
| 2012-05-07 | 403 | 403 | 401 | 401 | 14,000 | 4,010 |
| 2012-05-02 | 402 | 404 | 402 | 402 | 7,000 | 4,020 |
| 2012-05-01 | 404 | 404 | 403 | 403 | 2,000 | 4,030 |
| 2012-04-27 | 403 | 403 | 402 | 403 | 7,000 | 4,030 |
| 2012-04-25 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
| 2012-04-24 | 402 | 403 | 402 | 403 | 4,000 | 4,030 |
| 2012-04-23 | 404 | 404 | 402 | 402 | 4,000 | 4,020 |
| 2012-04-20 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 2012-04-19 | 403 | 404 | 403 | 403 | 4,000 | 4,030 |
| 2012-04-18 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
| 2012-04-17 | 403 | 403 | 402 | 403 | 6,000 | 4,030 |
| 2012-04-16 | 402 | 403 | 402 | 403 | 5,000 | 4,030 |
| 2012-04-13 | 402 | 402 | 402 | 402 | 5,000 | 4,020 |
| 2012-04-12 | 402 | 402 | 401 | 401 | 7,000 | 4,010 |
| 2012-04-11 | 402 | 403 | 402 | 402 | 6,000 | 4,020 |
| 2012-04-10 | 401 | 402 | 401 | 402 | 5,000 | 4,020 |
| 2012-04-09 | 405 | 405 | 401 | 401 | 6,000 | 4,010 |
| 2012-04-06 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 2012-04-05 | 401 | 402 | 401 | 401 | 9,000 | 4,010 |
| 2012-04-04 | 402 | 402 | 401 | 401 | 7,000 | 4,010 |
| 2012-04-03 | 402 | 403 | 401 | 403 | 15,000 | 4,030 |
| 2012-04-02 | 404 | 404 | 402 | 403 | 13,000 | 4,030 |
| 2012-03-30 | 405 | 408 | 404 | 405 | 11,000 | 4,050 |
| 2012-03-29 | 406 | 407 | 405 | 405 | 10,000 | 4,050 |
| 2012-03-28 | 406 | 409 | 405 | 408 | 64,000 | 4,080 |
| 2012-03-27 | 419 | 419 | 417 | 419 | 81,000 | 4,190 |
| 2012-03-26 | 417 | 418 | 417 | 418 | 45,000 | 4,180 |
| 2012-03-23 | 417 | 417 | 416 | 416 | 21,000 | 4,160 |
| 2012-03-22 | 416 | 417 | 415 | 417 | 26,000 | 4,170 |
| 2012-03-21 | 416 | 417 | 416 | 416 | 23,000 | 4,160 |
| 2012-03-19 | 417 | 417 | 416 | 417 | 27,000 | 4,170 |
| 2012-03-16 | 418 | 418 | 416 | 417 | 16,000 | 4,170 |
| 2012-03-15 | 418 | 418 | 417 | 418 | 14,000 | 4,180 |
| 2012-03-14 | 418 | 418 | 416 | 418 | 18,000 | 4,180 |
| 2012-03-13 | 418 | 418 | 417 | 418 | 16,000 | 4,180 |
| 2012-03-12 | 418 | 419 | 417 | 418 | 16,000 | 4,180 |
| 2012-03-09 | 417 | 418 | 417 | 417 | 12,000 | 4,170 |
| 2012-03-08 | 418 | 418 | 417 | 417 | 6,000 | 4,170 |
| 2012-03-07 | 417 | 418 | 416 | 416 | 11,000 | 4,160 |
| 2012-03-06 | 417 | 418 | 417 | 418 | 9,000 | 4,180 |
| 2012-03-05 | 417 | 418 | 417 | 417 | 7,000 | 4,170 |
| 2012-03-02 | 417 | 417 | 416 | 417 | 11,000 | 4,170 |
| 2012-03-01 | 417 | 417 | 416 | 416 | 6,000 | 4,160 |
| 2012-02-29 | 417 | 417 | 416 | 416 | 4,000 | 4,160 |
| 2012-02-28 | 415 | 417 | 415 | 417 | 20,000 | 4,170 |
| 2012-02-27 | 415 | 417 | 415 | 417 | 23,000 | 4,170 |
| 2012-02-24 | 417 | 417 | 415 | 415 | 12,000 | 4,150 |
| 2012-02-23 | 417 | 417 | 416 | 416 | 5,000 | 4,160 |
| 2012-02-22 | 416 | 417 | 415 | 415 | 6,000 | 4,150 |
| 2012-02-21 | 417 | 417 | 416 | 416 | 8,000 | 4,160 |
| 2012-02-20 | 416 | 417 | 415 | 417 | 13,000 | 4,170 |
| 2012-02-17 | 417 | 417 | 416 | 416 | 5,000 | 4,160 |
| 2012-02-16 | 417 | 417 | 417 | 417 | 7,000 | 4,170 |
| 2012-02-15 | 416 | 417 | 416 | 417 | 13,000 | 4,170 |
| 2012-02-13 | 417 | 417 | 415 | 415 | 3,000 | 4,150 |
| 2012-02-10 | 417 | 417 | 417 | 417 | 4,000 | 4,170 |
| 2012-02-09 | 414 | 414 | 412 | 414 | 6,000 | 4,140 |
| 2012-02-07 | 413 | 417 | 411 | 413 | 8,000 | 4,130 |
| 2012-02-06 | 415 | 416 | 415 | 415 | 4,000 | 4,150 |
| 2012-02-03 | 411 | 415 | 411 | 415 | 6,000 | 4,150 |
| 2012-02-02 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 2012-02-01 | 414 | 415 | 413 | 413 | 7,000 | 4,130 |
| 2012-01-31 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 2012-01-30 | 414 | 415 | 414 | 414 | 7,000 | 4,140 |
| 2012-01-27 | 413 | 414 | 412 | 414 | 6,000 | 4,140 |
| 2012-01-26 | 410 | 412 | 410 | 411 | 3,000 | 4,110 |
| 2012-01-24 | 410 | 411 | 410 | 410 | 4,000 | 4,100 |
| 2012-01-23 | 410 | 411 | 410 | 411 | 6,000 | 4,110 |
| 2012-01-20 | 410 | 410 | 409 | 410 | 12,000 | 4,100 |
| 2012-01-19 | 412 | 412 | 412 | 412 | 4,000 | 4,120 |
| 2012-01-18 | 413 | 413 | 410 | 410 | 6,000 | 4,100 |
| 2012-01-17 | 413 | 413 | 411 | 411 | 4,000 | 4,110 |
| 2012-01-16 | 412 | 414 | 412 | 414 | 4,000 | 4,140 |
| 2012-01-13 | 409 | 410 | 407 | 410 | 4,000 | 4,100 |
| 2012-01-12 | 408 | 409 | 408 | 409 | 2,000 | 4,090 |
| 2012-01-11 | 410 | 410 | 406 | 406 | 3,000 | 4,060 |
| 2012-01-10 | 409 | 409 | 404 | 404 | 5,000 | 4,040 |
| 2012-01-06 | 403 | 405 | 403 | 405 | 9,000 | 4,050 |
| 2012-01-05 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2012-01-04 | 400 | 401 | 400 | 401 | 10,000 | 4,010 |
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