7562 (株)安楽亭 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 390 | 392 | 390 | 392 | 23,000 | 3,920 |
| 2013-12-27 | 390 | 390 | 389 | 389 | 18,000 | 3,890 |
| 2013-12-26 | 389 | 390 | 388 | 390 | 21,000 | 3,900 |
| 2013-12-25 | 386 | 388 | 386 | 387 | 45,000 | 3,870 |
| 2013-12-24 | 387 | 389 | 386 | 386 | 51,000 | 3,860 |
| 2013-12-20 | 388 | 389 | 387 | 387 | 27,000 | 3,870 |
| 2013-12-19 | 389 | 390 | 388 | 389 | 18,000 | 3,890 |
| 2013-12-18 | 390 | 390 | 388 | 390 | 13,000 | 3,900 |
| 2013-12-17 | 388 | 390 | 388 | 389 | 24,000 | 3,890 |
| 2013-12-16 | 388 | 390 | 388 | 388 | 31,000 | 3,880 |
| 2013-12-13 | 390 | 390 | 388 | 389 | 30,000 | 3,890 |
| 2013-12-12 | 390 | 390 | 389 | 390 | 17,000 | 3,900 |
| 2013-12-11 | 389 | 390 | 389 | 389 | 16,000 | 3,890 |
| 2013-12-10 | 389 | 390 | 389 | 389 | 19,000 | 3,890 |
| 2013-12-09 | 389 | 390 | 389 | 390 | 16,000 | 3,900 |
| 2013-12-06 | 389 | 390 | 389 | 389 | 12,000 | 3,890 |
| 2013-12-05 | 390 | 390 | 389 | 389 | 18,000 | 3,890 |
| 2013-12-04 | 389 | 390 | 389 | 389 | 16,000 | 3,890 |
| 2013-12-03 | 390 | 390 | 389 | 389 | 9,000 | 3,890 |
| 2013-12-02 | 391 | 391 | 389 | 390 | 16,000 | 3,900 |
| 2013-11-29 | 389 | 390 | 389 | 390 | 8,000 | 3,900 |
| 2013-11-28 | 389 | 390 | 389 | 390 | 7,000 | 3,900 |
| 2013-11-27 | 389 | 389 | 389 | 389 | 5,000 | 3,890 |
| 2013-11-26 | 390 | 390 | 389 | 389 | 6,000 | 3,890 |
| 2013-11-25 | 389 | 389 | 389 | 389 | 6,000 | 3,890 |
| 2013-11-22 | 389 | 390 | 389 | 389 | 13,000 | 3,890 |
| 2013-11-21 | 389 | 390 | 389 | 390 | 9,000 | 3,900 |
| 2013-11-20 | 389 | 390 | 389 | 389 | 9,000 | 3,890 |
| 2013-11-19 | 390 | 390 | 389 | 390 | 23,000 | 3,900 |
| 2013-11-18 | 390 | 390 | 390 | 390 | 11,000 | 3,900 |
| 2013-11-15 | 390 | 391 | 389 | 389 | 13,000 | 3,890 |
| 2013-11-14 | 390 | 391 | 389 | 389 | 11,000 | 3,890 |
| 2013-11-13 | 388 | 390 | 388 | 390 | 9,000 | 3,900 |
| 2013-11-12 | 389 | 389 | 388 | 388 | 9,000 | 3,880 |
| 2013-11-11 | 389 | 389 | 389 | 389 | 9,000 | 3,890 |
| 2013-11-08 | 390 | 390 | 389 | 389 | 6,000 | 3,890 |
| 2013-11-07 | 389 | 390 | 389 | 390 | 10,000 | 3,900 |
| 2013-11-06 | 389 | 390 | 389 | 389 | 10,000 | 3,890 |
| 2013-11-05 | 391 | 391 | 390 | 390 | 6,000 | 3,900 |
| 2013-11-01 | 390 | 391 | 389 | 390 | 10,000 | 3,900 |
| 2013-10-31 | 390 | 391 | 389 | 390 | 10,000 | 3,900 |
| 2013-10-30 | 390 | 391 | 389 | 390 | 6,000 | 3,900 |
| 2013-10-29 | 390 | 391 | 389 | 390 | 14,000 | 3,900 |
| 2013-10-28 | 390 | 391 | 390 | 391 | 8,000 | 3,910 |
| 2013-10-25 | 390 | 391 | 389 | 391 | 9,000 | 3,910 |
| 2013-10-24 | 390 | 391 | 389 | 391 | 7,000 | 3,910 |
| 2013-10-23 | 390 | 391 | 390 | 390 | 8,000 | 3,900 |
| 2013-10-22 | 391 | 391 | 390 | 391 | 14,000 | 3,910 |
| 2013-10-21 | 391 | 391 | 390 | 390 | 6,000 | 3,900 |
| 2013-10-18 | 391 | 391 | 390 | 391 | 11,000 | 3,910 |
| 2013-10-17 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2013-10-16 | 391 | 391 | 390 | 390 | 10,000 | 3,900 |
| 2013-10-15 | 391 | 391 | 390 | 391 | 16,000 | 3,910 |
| 2013-10-11 | 389 | 391 | 389 | 391 | 9,000 | 3,910 |
| 2013-10-10 | 390 | 390 | 389 | 389 | 10,000 | 3,890 |
| 2013-10-09 | 388 | 390 | 388 | 390 | 11,000 | 3,900 |
| 2013-10-08 | 390 | 390 | 389 | 390 | 14,000 | 3,900 |
| 2013-10-07 | 389 | 390 | 389 | 389 | 13,000 | 3,890 |
| 2013-10-04 | 390 | 390 | 389 | 390 | 20,000 | 3,900 |
| 2013-10-03 | 391 | 392 | 390 | 391 | 19,000 | 3,910 |
| 2013-10-02 | 392 | 392 | 390 | 391 | 16,000 | 3,910 |
| 2013-10-01 | 393 | 393 | 391 | 391 | 15,000 | 3,910 |
| 2013-09-30 | 390 | 392 | 390 | 391 | 19,000 | 3,910 |
| 2013-09-27 | 389 | 392 | 389 | 390 | 34,000 | 3,900 |
| 2013-09-26 | 386 | 394 | 386 | 389 | 124,000 | 3,890 |
| 2013-09-25 | 405 | 407 | 404 | 405 | 93,000 | 4,050 |
| 2013-09-24 | 403 | 405 | 403 | 405 | 72,000 | 4,050 |
| 2013-09-20 | 404 | 405 | 403 | 403 | 22,000 | 4,030 |
| 2013-09-19 | 404 | 404 | 403 | 404 | 27,000 | 4,040 |
| 2013-09-18 | 403 | 403 | 402 | 403 | 30,000 | 4,030 |
| 2013-09-17 | 401 | 403 | 401 | 401 | 34,000 | 4,010 |
| 2013-09-13 | 401 | 401 | 400 | 401 | 13,000 | 4,010 |
| 2013-09-12 | 402 | 402 | 400 | 400 | 16,000 | 4,000 |
| 2013-09-11 | 400 | 401 | 400 | 401 | 17,000 | 4,010 |
| 2013-09-10 | 399 | 400 | 398 | 400 | 20,000 | 4,000 |
| 2013-09-09 | 399 | 400 | 398 | 398 | 23,000 | 3,980 |
| 2013-09-06 | 400 | 400 | 398 | 399 | 20,000 | 3,990 |
| 2013-09-05 | 398 | 399 | 397 | 398 | 18,000 | 3,980 |
| 2013-09-04 | 398 | 398 | 397 | 398 | 12,000 | 3,980 |
| 2013-09-03 | 397 | 398 | 397 | 397 | 9,000 | 3,970 |
| 2013-09-02 | 397 | 397 | 396 | 397 | 8,000 | 3,970 |
| 2013-08-30 | 398 | 398 | 396 | 397 | 6,000 | 3,970 |
| 2013-08-29 | 396 | 398 | 396 | 396 | 14,000 | 3,960 |
| 2013-08-28 | 396 | 396 | 395 | 396 | 15,000 | 3,960 |
| 2013-08-27 | 395 | 396 | 394 | 396 | 10,000 | 3,960 |
| 2013-08-26 | 395 | 397 | 395 | 396 | 12,000 | 3,960 |
| 2013-08-23 | 396 | 396 | 394 | 395 | 19,000 | 3,950 |
| 2013-08-22 | 395 | 396 | 394 | 396 | 4,000 | 3,960 |
| 2013-08-21 | 396 | 396 | 395 | 395 | 14,000 | 3,950 |
| 2013-08-20 | 396 | 396 | 396 | 396 | 8,000 | 3,960 |
| 2013-08-19 | 395 | 396 | 395 | 396 | 5,000 | 3,960 |
| 2013-08-16 | 396 | 396 | 395 | 395 | 12,000 | 3,950 |
| 2013-08-15 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 2013-08-14 | 394 | 395 | 394 | 395 | 9,000 | 3,950 |
| 2013-08-13 | 395 | 396 | 395 | 395 | 6,000 | 3,950 |
| 2013-08-12 | 394 | 396 | 394 | 396 | 16,000 | 3,960 |
| 2013-08-09 | 395 | 395 | 394 | 394 | 2,000 | 3,940 |
| 2013-08-08 | 395 | 395 | 394 | 394 | 7,000 | 3,940 |
| 2013-08-07 | 394 | 395 | 394 | 394 | 7,000 | 3,940 |
| 2013-08-06 | 394 | 395 | 394 | 395 | 6,000 | 3,950 |
| 2013-08-05 | 395 | 395 | 394 | 395 | 12,000 | 3,950 |
| 2013-08-02 | 395 | 395 | 393 | 394 | 6,000 | 3,940 |
| 2013-08-01 | 395 | 395 | 392 | 395 | 15,000 | 3,950 |
| 2013-07-31 | 392 | 395 | 392 | 393 | 7,000 | 3,930 |
| 2013-07-30 | 390 | 394 | 390 | 394 | 8,000 | 3,940 |
| 2013-07-29 | 394 | 394 | 390 | 390 | 34,000 | 3,900 |
| 2013-07-26 | 394 | 395 | 394 | 394 | 11,000 | 3,940 |
| 2013-07-25 | 395 | 396 | 394 | 394 | 10,000 | 3,940 |
| 2013-07-24 | 395 | 396 | 395 | 395 | 13,000 | 3,950 |
| 2013-07-23 | 394 | 395 | 394 | 395 | 11,000 | 3,950 |
| 2013-07-22 | 394 | 395 | 394 | 395 | 6,000 | 3,950 |
| 2013-07-19 | 396 | 396 | 394 | 394 | 14,000 | 3,940 |
| 2013-07-18 | 395 | 396 | 394 | 394 | 17,000 | 3,940 |
| 2013-07-17 | 395 | 395 | 394 | 395 | 6,000 | 3,950 |
| 2013-07-16 | 393 | 395 | 393 | 395 | 3,000 | 3,950 |
| 2013-07-12 | 394 | 394 | 393 | 393 | 10,000 | 3,930 |
| 2013-07-11 | 395 | 395 | 393 | 395 | 12,000 | 3,950 |
| 2013-07-10 | 395 | 395 | 393 | 394 | 9,000 | 3,940 |
| 2013-07-09 | 393 | 394 | 393 | 394 | 11,000 | 3,940 |
| 2013-07-08 | 394 | 395 | 393 | 394 | 20,000 | 3,940 |
| 2013-07-05 | 395 | 395 | 394 | 394 | 8,000 | 3,940 |
| 2013-07-04 | 394 | 396 | 394 | 395 | 5,000 | 3,950 |
| 2013-07-03 | 393 | 396 | 392 | 396 | 14,000 | 3,960 |
| 2013-07-02 | 396 | 396 | 393 | 393 | 13,000 | 3,930 |
| 2013-07-01 | 392 | 395 | 392 | 395 | 20,000 | 3,950 |
| 2013-06-28 | 394 | 396 | 393 | 394 | 10,000 | 3,940 |
| 2013-06-27 | 393 | 393 | 392 | 392 | 4,000 | 3,920 |
| 2013-06-26 | 393 | 395 | 393 | 393 | 6,000 | 3,930 |
| 2013-06-25 | 396 | 397 | 395 | 395 | 5,000 | 3,950 |
| 2013-06-24 | 396 | 396 | 394 | 396 | 10,000 | 3,960 |
| 2013-06-21 | 396 | 396 | 392 | 392 | 18,000 | 3,920 |
| 2013-06-20 | 394 | 395 | 394 | 395 | 9,000 | 3,950 |
| 2013-06-19 | 394 | 396 | 394 | 394 | 13,000 | 3,940 |
| 2013-06-18 | 396 | 396 | 394 | 394 | 6,000 | 3,940 |
| 2013-06-17 | 391 | 395 | 391 | 392 | 19,000 | 3,920 |
| 2013-06-14 | 395 | 396 | 391 | 391 | 18,000 | 3,910 |
| 2013-06-13 | 395 | 395 | 391 | 395 | 18,000 | 3,950 |
| 2013-06-12 | 394 | 394 | 392 | 392 | 3,000 | 3,920 |
| 2013-06-11 | 389 | 395 | 389 | 393 | 16,000 | 3,930 |
| 2013-06-10 | 386 | 393 | 386 | 393 | 19,000 | 3,930 |
| 2013-06-07 | 394 | 394 | 390 | 390 | 38,000 | 3,900 |
| 2013-06-06 | 395 | 396 | 393 | 395 | 29,000 | 3,950 |
| 2013-06-05 | 391 | 394 | 391 | 393 | 10,000 | 3,930 |
| 2013-06-04 | 392 | 393 | 391 | 391 | 18,000 | 3,910 |
| 2013-06-03 | 394 | 395 | 392 | 394 | 18,000 | 3,940 |
| 2013-05-31 | 394 | 395 | 394 | 394 | 10,000 | 3,940 |
| 2013-05-30 | 394 | 394 | 393 | 393 | 10,000 | 3,930 |
| 2013-05-29 | 394 | 396 | 394 | 396 | 10,000 | 3,960 |
| 2013-05-28 | 393 | 395 | 392 | 393 | 11,000 | 3,930 |
| 2013-05-27 | 394 | 394 | 393 | 394 | 16,000 | 3,940 |
| 2013-05-24 | 393 | 396 | 392 | 395 | 29,000 | 3,950 |
| 2013-05-23 | 395 | 396 | 393 | 393 | 31,000 | 3,930 |
| 2013-05-22 | 394 | 397 | 393 | 396 | 25,000 | 3,960 |
| 2013-05-21 | 393 | 395 | 392 | 395 | 18,000 | 3,950 |
| 2013-05-20 | 395 | 396 | 394 | 394 | 10,000 | 3,940 |
| 2013-05-17 | 394 | 396 | 394 | 395 | 8,000 | 3,950 |
| 2013-05-16 | 396 | 396 | 392 | 392 | 22,000 | 3,920 |
| 2013-05-15 | 396 | 397 | 395 | 396 | 22,000 | 3,960 |
| 2013-05-14 | 398 | 398 | 395 | 396 | 21,000 | 3,960 |
| 2013-05-13 | 398 | 399 | 396 | 396 | 27,000 | 3,960 |
| 2013-05-10 | 396 | 398 | 395 | 398 | 18,000 | 3,980 |
| 2013-05-09 | 397 | 398 | 396 | 396 | 31,000 | 3,960 |
| 2013-05-08 | 392 | 395 | 392 | 395 | 14,000 | 3,950 |
| 2013-05-07 | 395 | 395 | 392 | 393 | 17,000 | 3,930 |
| 2013-05-02 | 392 | 394 | 392 | 392 | 11,000 | 3,920 |
| 2013-05-01 | 393 | 393 | 392 | 392 | 10,000 | 3,920 |
| 2013-04-30 | 392 | 393 | 392 | 393 | 11,000 | 3,930 |
| 2013-04-26 | 395 | 395 | 392 | 392 | 11,000 | 3,920 |
| 2013-04-25 | 394 | 395 | 393 | 394 | 18,000 | 3,940 |
| 2013-04-24 | 392 | 395 | 392 | 394 | 10,000 | 3,940 |
| 2013-04-23 | 390 | 395 | 390 | 395 | 39,000 | 3,950 |
| 2013-04-22 | 389 | 390 | 388 | 388 | 17,000 | 3,880 |
| 2013-04-19 | 386 | 388 | 386 | 388 | 9,000 | 3,880 |
| 2013-04-18 | 389 | 389 | 388 | 388 | 13,000 | 3,880 |
| 2013-04-17 | 385 | 389 | 385 | 387 | 11,000 | 3,870 |
| 2013-04-16 | 386 | 387 | 385 | 386 | 9,000 | 3,860 |
| 2013-04-15 | 388 | 389 | 386 | 386 | 13,000 | 3,860 |
| 2013-04-12 | 386 | 388 | 385 | 388 | 13,000 | 3,880 |
| 2013-04-11 | 387 | 387 | 385 | 386 | 19,000 | 3,860 |
| 2013-04-10 | 385 | 387 | 385 | 387 | 18,000 | 3,870 |
| 2013-04-09 | 386 | 387 | 385 | 386 | 9,000 | 3,860 |
| 2013-04-08 | 386 | 387 | 385 | 386 | 27,000 | 3,860 |
| 2013-04-05 | 385 | 386 | 385 | 386 | 32,000 | 3,860 |
| 2013-04-04 | 384 | 385 | 381 | 384 | 18,000 | 3,840 |
| 2013-04-03 | 380 | 386 | 380 | 386 | 15,000 | 3,860 |
| 2013-04-02 | 383 | 383 | 380 | 382 | 31,000 | 3,820 |
| 2013-04-01 | 387 | 387 | 382 | 383 | 31,000 | 3,830 |
| 2013-03-29 | 385 | 387 | 385 | 386 | 20,000 | 3,860 |
| 2013-03-28 | 388 | 388 | 385 | 387 | 29,000 | 3,870 |
| 2013-03-27 | 382 | 389 | 382 | 388 | 97,000 | 3,880 |
| 2013-03-26 | 402 | 403 | 400 | 400 | 138,000 | 4,000 |
| 2013-03-25 | 402 | 402 | 401 | 401 | 81,000 | 4,010 |
| 2013-03-22 | 401 | 401 | 400 | 401 | 40,000 | 4,010 |
| 2013-03-21 | 400 | 401 | 399 | 401 | 37,000 | 4,010 |
| 2013-03-19 | 400 | 400 | 399 | 400 | 28,000 | 4,000 |
| 2013-03-18 | 399 | 400 | 399 | 400 | 53,000 | 4,000 |
| 2013-03-15 | 399 | 399 | 398 | 399 | 40,000 | 3,990 |
| 2013-03-14 | 399 | 399 | 398 | 398 | 22,000 | 3,980 |
| 2013-03-13 | 398 | 399 | 398 | 399 | 26,000 | 3,990 |
| 2013-03-12 | 399 | 399 | 398 | 398 | 31,000 | 3,980 |
| 2013-03-11 | 399 | 399 | 397 | 398 | 58,000 | 3,980 |
| 2013-03-08 | 399 | 399 | 397 | 398 | 19,000 | 3,980 |
| 2013-03-07 | 400 | 400 | 398 | 399 | 31,000 | 3,990 |
| 2013-03-06 | 399 | 400 | 399 | 400 | 17,000 | 4,000 |
| 2013-03-05 | 399 | 399 | 398 | 399 | 28,000 | 3,990 |
| 2013-03-04 | 399 | 400 | 398 | 399 | 23,000 | 3,990 |
| 2013-03-01 | 398 | 399 | 398 | 399 | 19,000 | 3,990 |
| 2013-02-28 | 399 | 400 | 397 | 398 | 21,000 | 3,980 |
| 2013-02-27 | 399 | 399 | 398 | 398 | 17,000 | 3,980 |
| 2013-02-26 | 398 | 399 | 398 | 398 | 14,000 | 3,980 |
| 2013-02-25 | 398 | 399 | 398 | 398 | 16,000 | 3,980 |
| 2013-02-22 | 397 | 398 | 397 | 398 | 16,000 | 3,980 |
| 2013-02-21 | 398 | 398 | 398 | 398 | 14,000 | 3,980 |
| 2013-02-20 | 397 | 398 | 397 | 398 | 13,000 | 3,980 |
| 2013-02-19 | 397 | 398 | 396 | 397 | 17,000 | 3,970 |
| 2013-02-18 | 397 | 397 | 395 | 397 | 10,000 | 3,970 |
| 2013-02-15 | 398 | 398 | 395 | 395 | 26,000 | 3,950 |
| 2013-02-14 | 398 | 399 | 397 | 398 | 13,000 | 3,980 |
| 2013-02-13 | 398 | 399 | 398 | 398 | 14,000 | 3,980 |
| 2013-02-12 | 400 | 400 | 398 | 398 | 14,000 | 3,980 |
| 2013-02-08 | 398 | 399 | 398 | 398 | 13,000 | 3,980 |
| 2013-02-07 | 400 | 401 | 398 | 398 | 17,000 | 3,980 |
| 2013-02-06 | 398 | 400 | 397 | 400 | 23,000 | 4,000 |
| 2013-02-05 | 397 | 399 | 397 | 397 | 18,000 | 3,970 |
| 2013-02-04 | 397 | 398 | 397 | 398 | 23,000 | 3,980 |
| 2013-02-01 | 396 | 397 | 395 | 396 | 20,000 | 3,960 |
| 2013-01-31 | 396 | 396 | 395 | 396 | 9,000 | 3,960 |
| 2013-01-30 | 397 | 397 | 395 | 395 | 24,000 | 3,950 |
| 2013-01-29 | 395 | 396 | 395 | 395 | 12,000 | 3,950 |
| 2013-01-28 | 396 | 396 | 395 | 396 | 9,000 | 3,960 |
| 2013-01-25 | 395 | 396 | 393 | 396 | 12,000 | 3,960 |
| 2013-01-24 | 394 | 394 | 393 | 394 | 5,000 | 3,940 |
| 2013-01-23 | 395 | 395 | 394 | 394 | 8,000 | 3,940 |
| 2013-01-22 | 397 | 397 | 393 | 396 | 14,000 | 3,960 |
| 2013-01-21 | 395 | 396 | 395 | 396 | 15,000 | 3,960 |
| 2013-01-18 | 394 | 395 | 393 | 395 | 11,000 | 3,950 |
| 2013-01-17 | 396 | 396 | 394 | 394 | 7,000 | 3,940 |
| 2013-01-16 | 394 | 396 | 394 | 396 | 17,000 | 3,960 |
| 2013-01-15 | 393 | 394 | 393 | 394 | 19,000 | 3,940 |
| 2013-01-11 | 391 | 393 | 391 | 392 | 14,000 | 3,920 |
| 2013-01-10 | 390 | 393 | 390 | 390 | 13,000 | 3,900 |
| 2013-01-09 | 387 | 389 | 385 | 389 | 15,000 | 3,890 |
| 2013-01-08 | 381 | 386 | 381 | 384 | 17,000 | 3,840 |
| 2013-01-07 | 380 | 380 | 379 | 380 | 31,000 | 3,800 |
| 2013-01-04 | 379 | 380 | 379 | 379 | 27,000 | 3,790 |
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