7562 (株)安楽亭 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 419 | 419 | 415 | 418 | 17,000 | 4,180 |
| 2014-12-29 | 415 | 418 | 415 | 416 | 26,000 | 4,160 |
| 2014-12-26 | 411 | 414 | 411 | 414 | 13,000 | 4,140 |
| 2014-12-25 | 412 | 413 | 411 | 411 | 25,000 | 4,110 |
| 2014-12-24 | 413 | 414 | 411 | 411 | 20,000 | 4,110 |
| 2014-12-22 | 412 | 413 | 411 | 412 | 28,000 | 4,120 |
| 2014-12-19 | 412 | 413 | 411 | 412 | 15,000 | 4,120 |
| 2014-12-18 | 412 | 412 | 411 | 412 | 8,000 | 4,120 |
| 2014-12-17 | 411 | 411 | 410 | 411 | 18,000 | 4,110 |
| 2014-12-16 | 411 | 411 | 410 | 411 | 15,000 | 4,110 |
| 2014-12-15 | 413 | 413 | 411 | 412 | 16,000 | 4,120 |
| 2014-12-12 | 413 | 414 | 413 | 413 | 7,000 | 4,130 |
| 2014-12-11 | 412 | 413 | 411 | 413 | 16,000 | 4,130 |
| 2014-12-10 | 414 | 414 | 413 | 414 | 9,000 | 4,140 |
| 2014-12-09 | 414 | 415 | 413 | 413 | 12,000 | 4,130 |
| 2014-12-08 | 414 | 415 | 413 | 415 | 18,000 | 4,150 |
| 2014-12-05 | 414 | 415 | 413 | 415 | 15,000 | 4,150 |
| 2014-12-04 | 414 | 414 | 414 | 414 | 10,000 | 4,140 |
| 2014-12-03 | 413 | 414 | 412 | 414 | 30,000 | 4,140 |
| 2014-12-02 | 411 | 413 | 411 | 413 | 11,000 | 4,130 |
| 2014-12-01 | 410 | 412 | 410 | 411 | 27,000 | 4,110 |
| 2014-11-28 | 409 | 410 | 409 | 409 | 10,000 | 4,090 |
| 2014-11-27 | 409 | 410 | 409 | 409 | 10,000 | 4,090 |
| 2014-11-26 | 408 | 409 | 408 | 409 | 17,000 | 4,090 |
| 2014-11-25 | 408 | 409 | 408 | 408 | 10,000 | 4,080 |
| 2014-11-21 | 408 | 408 | 407 | 408 | 7,000 | 4,080 |
| 2014-11-20 | 407 | 408 | 406 | 407 | 18,000 | 4,070 |
| 2014-11-19 | 407 | 408 | 407 | 407 | 9,000 | 4,070 |
| 2014-11-18 | 408 | 409 | 407 | 408 | 11,000 | 4,080 |
| 2014-11-17 | 407 | 408 | 406 | 406 | 26,000 | 4,060 |
| 2014-11-14 | 408 | 408 | 406 | 406 | 9,000 | 4,060 |
| 2014-11-13 | 408 | 409 | 406 | 407 | 18,000 | 4,070 |
| 2014-11-12 | 408 | 408 | 406 | 408 | 17,000 | 4,080 |
| 2014-11-11 | 407 | 408 | 406 | 407 | 14,000 | 4,070 |
| 2014-11-10 | 407 | 407 | 406 | 407 | 11,000 | 4,070 |
| 2014-11-07 | 406 | 407 | 406 | 406 | 4,000 | 4,060 |
| 2014-11-06 | 407 | 407 | 406 | 406 | 11,000 | 4,060 |
| 2014-11-05 | 408 | 408 | 406 | 408 | 13,000 | 4,080 |
| 2014-11-04 | 406 | 407 | 406 | 406 | 27,000 | 4,060 |
| 2014-10-31 | 405 | 406 | 404 | 406 | 11,000 | 4,060 |
| 2014-10-30 | 405 | 406 | 405 | 406 | 5,000 | 4,060 |
| 2014-10-29 | 406 | 406 | 405 | 405 | 9,000 | 4,050 |
| 2014-10-28 | 404 | 405 | 404 | 405 | 12,000 | 4,050 |
| 2014-10-27 | 405 | 405 | 403 | 404 | 8,000 | 4,040 |
| 2014-10-24 | 404 | 404 | 404 | 404 | 9,000 | 4,040 |
| 2014-10-23 | 404 | 404 | 403 | 404 | 6,000 | 4,040 |
| 2014-10-22 | 404 | 404 | 403 | 403 | 4,000 | 4,030 |
| 2014-10-21 | 402 | 404 | 402 | 404 | 11,000 | 4,040 |
| 2014-10-20 | 403 | 404 | 401 | 403 | 20,000 | 4,030 |
| 2014-10-17 | 400 | 401 | 400 | 401 | 8,000 | 4,010 |
| 2014-10-16 | 401 | 403 | 400 | 400 | 22,000 | 4,000 |
| 2014-10-15 | 402 | 403 | 402 | 403 | 4,000 | 4,030 |
| 2014-10-14 | 404 | 405 | 401 | 403 | 26,000 | 4,030 |
| 2014-10-10 | 404 | 404 | 404 | 404 | 8,000 | 4,040 |
| 2014-10-09 | 405 | 405 | 404 | 404 | 11,000 | 4,040 |
| 2014-10-08 | 406 | 406 | 404 | 404 | 19,000 | 4,040 |
| 2014-10-07 | 407 | 407 | 405 | 405 | 12,000 | 4,050 |
| 2014-10-06 | 404 | 407 | 404 | 407 | 20,000 | 4,070 |
| 2014-10-03 | 405 | 405 | 404 | 404 | 20,000 | 4,040 |
| 2014-10-02 | 407 | 407 | 405 | 405 | 26,000 | 4,050 |
| 2014-10-01 | 407 | 410 | 406 | 408 | 35,000 | 4,080 |
| 2014-09-30 | 408 | 409 | 407 | 409 | 18,000 | 4,090 |
| 2014-09-29 | 408 | 409 | 406 | 409 | 35,000 | 4,090 |
| 2014-09-26 | 407 | 412 | 407 | 408 | 156,000 | 4,080 |
| 2014-09-25 | 423 | 429 | 422 | 429 | 120,000 | 4,290 |
| 2014-09-24 | 420 | 423 | 419 | 423 | 72,000 | 4,230 |
| 2014-09-22 | 419 | 420 | 418 | 419 | 37,000 | 4,190 |
| 2014-09-19 | 418 | 419 | 418 | 418 | 28,000 | 4,180 |
| 2014-09-18 | 418 | 419 | 418 | 419 | 17,000 | 4,190 |
| 2014-09-17 | 419 | 419 | 417 | 418 | 30,000 | 4,180 |
| 2014-09-16 | 417 | 418 | 416 | 418 | 21,000 | 4,180 |
| 2014-09-12 | 418 | 418 | 416 | 416 | 17,000 | 4,160 |
| 2014-09-11 | 417 | 418 | 416 | 416 | 19,000 | 4,160 |
| 2014-09-10 | 417 | 417 | 415 | 417 | 19,000 | 4,170 |
| 2014-09-09 | 416 | 416 | 415 | 416 | 17,000 | 4,160 |
| 2014-09-08 | 415 | 416 | 415 | 416 | 15,000 | 4,160 |
| 2014-09-05 | 415 | 416 | 414 | 414 | 12,000 | 4,140 |
| 2014-09-04 | 415 | 416 | 413 | 415 | 20,000 | 4,150 |
| 2014-09-03 | 416 | 416 | 415 | 415 | 25,000 | 4,150 |
| 2014-09-02 | 416 | 417 | 415 | 417 | 16,000 | 4,170 |
| 2014-09-01 | 416 | 416 | 415 | 416 | 13,000 | 4,160 |
| 2014-08-29 | 412 | 414 | 412 | 414 | 7,000 | 4,140 |
| 2014-08-28 | 414 | 414 | 413 | 413 | 11,000 | 4,130 |
| 2014-08-27 | 414 | 417 | 414 | 414 | 18,000 | 4,140 |
| 2014-08-26 | 418 | 418 | 414 | 414 | 30,000 | 4,140 |
| 2014-08-25 | 417 | 418 | 417 | 418 | 19,000 | 4,180 |
| 2014-08-22 | 415 | 417 | 415 | 417 | 21,000 | 4,170 |
| 2014-08-21 | 414 | 415 | 413 | 415 | 19,000 | 4,150 |
| 2014-08-20 | 411 | 413 | 411 | 413 | 17,000 | 4,130 |
| 2014-08-19 | 409 | 412 | 409 | 411 | 30,000 | 4,110 |
| 2014-08-18 | 407 | 409 | 407 | 407 | 25,000 | 4,070 |
| 2014-08-15 | 406 | 407 | 405 | 406 | 12,000 | 4,060 |
| 2014-08-14 | 405 | 406 | 405 | 406 | 16,000 | 4,060 |
| 2014-08-13 | 404 | 405 | 404 | 405 | 19,000 | 4,050 |
| 2014-08-12 | 404 | 404 | 403 | 404 | 4,000 | 4,040 |
| 2014-08-11 | 403 | 404 | 403 | 403 | 17,000 | 4,030 |
| 2014-08-08 | 403 | 404 | 403 | 404 | 6,000 | 4,040 |
| 2014-08-07 | 404 | 404 | 403 | 404 | 5,000 | 4,040 |
| 2014-08-06 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 2014-08-05 | 404 | 405 | 404 | 404 | 8,000 | 4,040 |
| 2014-08-04 | 405 | 405 | 404 | 404 | 8,000 | 4,040 |
| 2014-08-01 | 404 | 405 | 403 | 405 | 10,000 | 4,050 |
| 2014-07-31 | 404 | 404 | 403 | 403 | 10,000 | 4,030 |
| 2014-07-30 | 405 | 405 | 402 | 403 | 7,000 | 4,030 |
| 2014-07-29 | 403 | 404 | 403 | 404 | 10,000 | 4,040 |
| 2014-07-28 | 402 | 404 | 402 | 403 | 4,000 | 4,030 |
| 2014-07-25 | 403 | 403 | 402 | 402 | 5,000 | 4,020 |
| 2014-07-24 | 403 | 404 | 403 | 404 | 10,000 | 4,040 |
| 2014-07-23 | 403 | 405 | 403 | 403 | 12,000 | 4,030 |
| 2014-07-22 | 403 | 405 | 403 | 404 | 10,000 | 4,040 |
| 2014-07-18 | 403 | 404 | 403 | 404 | 10,000 | 4,040 |
| 2014-07-17 | 404 | 405 | 403 | 403 | 9,000 | 4,030 |
| 2014-07-16 | 403 | 404 | 403 | 404 | 7,000 | 4,040 |
| 2014-07-15 | 403 | 404 | 403 | 404 | 6,000 | 4,040 |
| 2014-07-14 | 403 | 405 | 403 | 403 | 6,000 | 4,030 |
| 2014-07-11 | 403 | 404 | 403 | 403 | 5,000 | 4,030 |
| 2014-07-10 | 404 | 404 | 403 | 404 | 9,000 | 4,040 |
| 2014-07-09 | 403 | 404 | 403 | 403 | 6,000 | 4,030 |
| 2014-07-08 | 403 | 404 | 403 | 404 | 5,000 | 4,040 |
| 2014-07-07 | 404 | 404 | 403 | 403 | 7,000 | 4,030 |
| 2014-07-04 | 404 | 404 | 403 | 404 | 7,000 | 4,040 |
| 2014-07-03 | 404 | 404 | 403 | 404 | 11,000 | 4,040 |
| 2014-07-02 | 404 | 404 | 403 | 404 | 14,000 | 4,040 |
| 2014-07-01 | 403 | 405 | 403 | 403 | 18,000 | 4,030 |
| 2014-06-30 | 405 | 405 | 403 | 403 | 11,000 | 4,030 |
| 2014-06-27 | 405 | 405 | 404 | 404 | 9,000 | 4,040 |
| 2014-06-26 | 405 | 405 | 404 | 404 | 14,000 | 4,040 |
| 2014-06-25 | 405 | 405 | 404 | 404 | 8,000 | 4,040 |
| 2014-06-24 | 405 | 405 | 403 | 404 | 9,000 | 4,040 |
| 2014-06-23 | 403 | 405 | 403 | 405 | 8,000 | 4,050 |
| 2014-06-20 | 404 | 404 | 403 | 403 | 10,000 | 4,030 |
| 2014-06-19 | 404 | 405 | 404 | 404 | 9,000 | 4,040 |
| 2014-06-18 | 405 | 405 | 404 | 405 | 12,000 | 4,050 |
| 2014-06-17 | 404 | 405 | 402 | 405 | 11,000 | 4,050 |
| 2014-06-16 | 406 | 406 | 404 | 404 | 12,000 | 4,040 |
| 2014-06-13 | 404 | 406 | 404 | 406 | 7,000 | 4,060 |
| 2014-06-12 | 404 | 405 | 404 | 405 | 22,000 | 4,050 |
| 2014-06-11 | 405 | 405 | 404 | 404 | 9,000 | 4,040 |
| 2014-06-10 | 402 | 405 | 402 | 404 | 18,000 | 4,040 |
| 2014-06-09 | 402 | 403 | 402 | 402 | 10,000 | 4,020 |
| 2014-06-06 | 403 | 403 | 402 | 402 | 12,000 | 4,020 |
| 2014-06-05 | 402 | 403 | 402 | 403 | 6,000 | 4,030 |
| 2014-06-04 | 403 | 403 | 401 | 402 | 10,000 | 4,020 |
| 2014-06-03 | 401 | 403 | 401 | 403 | 13,000 | 4,030 |
| 2014-06-02 | 400 | 402 | 400 | 401 | 11,000 | 4,010 |
| 2014-05-30 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 2014-05-29 | 400 | 402 | 400 | 401 | 13,000 | 4,010 |
| 2014-05-28 | 399 | 401 | 398 | 401 | 28,000 | 4,010 |
| 2014-05-27 | 398 | 399 | 398 | 398 | 18,000 | 3,980 |
| 2014-05-26 | 399 | 399 | 397 | 398 | 10,000 | 3,980 |
| 2014-05-23 | 397 | 398 | 396 | 397 | 8,000 | 3,970 |
| 2014-05-22 | 396 | 396 | 395 | 396 | 8,000 | 3,960 |
| 2014-05-21 | 396 | 396 | 395 | 396 | 11,000 | 3,960 |
| 2014-05-20 | 396 | 398 | 396 | 398 | 13,000 | 3,980 |
| 2014-05-19 | 397 | 398 | 396 | 396 | 7,000 | 3,960 |
| 2014-05-16 | 398 | 398 | 396 | 396 | 11,000 | 3,960 |
| 2014-05-15 | 397 | 397 | 396 | 396 | 13,000 | 3,960 |
| 2014-05-14 | 395 | 396 | 395 | 396 | 5,000 | 3,960 |
| 2014-05-13 | 397 | 397 | 394 | 394 | 18,000 | 3,940 |
| 2014-05-12 | 396 | 396 | 395 | 395 | 9,000 | 3,950 |
| 2014-05-09 | 395 | 396 | 395 | 396 | 6,000 | 3,960 |
| 2014-05-08 | 395 | 395 | 394 | 394 | 16,000 | 3,940 |
| 2014-05-07 | 396 | 396 | 395 | 395 | 6,000 | 3,950 |
| 2014-05-02 | 396 | 396 | 395 | 395 | 6,000 | 3,950 |
| 2014-05-01 | 394 | 397 | 394 | 394 | 10,000 | 3,940 |
| 2014-04-30 | 396 | 397 | 394 | 395 | 15,000 | 3,950 |
| 2014-04-28 | 394 | 395 | 394 | 394 | 7,000 | 3,940 |
| 2014-04-25 | 394 | 394 | 393 | 394 | 5,000 | 3,940 |
| 2014-04-24 | 392 | 394 | 392 | 394 | 6,000 | 3,940 |
| 2014-04-23 | 392 | 393 | 392 | 393 | 5,000 | 3,930 |
| 2014-04-22 | 393 | 393 | 393 | 393 | 4,000 | 3,930 |
| 2014-04-21 | 394 | 395 | 393 | 393 | 11,000 | 3,930 |
| 2014-04-18 | 393 | 393 | 392 | 393 | 15,000 | 3,930 |
| 2014-04-17 | 392 | 393 | 391 | 392 | 11,000 | 3,920 |
| 2014-04-16 | 392 | 392 | 391 | 392 | 5,000 | 3,920 |
| 2014-04-15 | 391 | 391 | 390 | 391 | 9,000 | 3,910 |
| 2014-04-14 | 391 | 391 | 390 | 391 | 13,000 | 3,910 |
| 2014-04-11 | 392 | 392 | 390 | 390 | 17,000 | 3,900 |
| 2014-04-10 | 390 | 392 | 390 | 392 | 11,000 | 3,920 |
| 2014-04-09 | 391 | 392 | 390 | 390 | 19,000 | 3,900 |
| 2014-04-08 | 392 | 392 | 391 | 391 | 9,000 | 3,910 |
| 2014-04-07 | 392 | 392 | 391 | 391 | 12,000 | 3,910 |
| 2014-04-04 | 391 | 392 | 390 | 390 | 10,000 | 3,900 |
| 2014-04-03 | 390 | 391 | 390 | 390 | 18,000 | 3,900 |
| 2014-04-02 | 392 | 392 | 390 | 390 | 22,000 | 3,900 |
| 2014-04-01 | 390 | 391 | 390 | 390 | 12,000 | 3,900 |
| 2014-03-31 | 392 | 392 | 390 | 390 | 19,000 | 3,900 |
| 2014-03-28 | 390 | 392 | 390 | 391 | 15,000 | 3,910 |
| 2014-03-27 | 386 | 392 | 386 | 391 | 60,000 | 3,910 |
| 2014-03-26 | 405 | 406 | 404 | 404 | 67,000 | 4,040 |
| 2014-03-25 | 404 | 406 | 404 | 406 | 56,000 | 4,060 |
| 2014-03-24 | 403 | 405 | 402 | 404 | 36,000 | 4,040 |
| 2014-03-20 | 404 | 404 | 402 | 403 | 20,000 | 4,030 |
| 2014-03-19 | 403 | 404 | 403 | 404 | 15,000 | 4,040 |
| 2014-03-18 | 403 | 404 | 403 | 404 | 23,000 | 4,040 |
| 2014-03-17 | 402 | 404 | 402 | 403 | 21,000 | 4,030 |
| 2014-03-14 | 403 | 403 | 402 | 402 | 11,000 | 4,020 |
| 2014-03-13 | 404 | 404 | 403 | 403 | 13,000 | 4,030 |
| 2014-03-12 | 404 | 404 | 402 | 402 | 22,000 | 4,020 |
| 2014-03-11 | 404 | 404 | 403 | 404 | 11,000 | 4,040 |
| 2014-03-10 | 403 | 404 | 403 | 404 | 20,000 | 4,040 |
| 2014-03-07 | 403 | 403 | 402 | 403 | 14,000 | 4,030 |
| 2014-03-06 | 402 | 403 | 401 | 403 | 18,000 | 4,030 |
| 2014-03-05 | 402 | 402 | 401 | 401 | 10,000 | 4,010 |
| 2014-03-04 | 402 | 402 | 401 | 401 | 12,000 | 4,010 |
| 2014-03-03 | 403 | 404 | 401 | 402 | 19,000 | 4,020 |
| 2014-02-28 | 402 | 403 | 401 | 402 | 11,000 | 4,020 |
| 2014-02-27 | 402 | 403 | 402 | 402 | 9,000 | 4,020 |
| 2014-02-26 | 402 | 403 | 401 | 401 | 7,000 | 4,010 |
| 2014-02-25 | 402 | 403 | 401 | 402 | 14,000 | 4,020 |
| 2014-02-24 | 401 | 402 | 401 | 402 | 12,000 | 4,020 |
| 2014-02-21 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 2014-02-20 | 402 | 402 | 401 | 401 | 5,000 | 4,010 |
| 2014-02-19 | 403 | 404 | 402 | 403 | 6,000 | 4,030 |
| 2014-02-18 | 405 | 405 | 402 | 403 | 9,000 | 4,030 |
| 2014-02-17 | 400 | 403 | 400 | 403 | 5,000 | 4,030 |
| 2014-02-14 | 402 | 403 | 399 | 400 | 14,000 | 4,000 |
| 2014-02-13 | 403 | 403 | 402 | 403 | 9,000 | 4,030 |
| 2014-02-12 | 403 | 404 | 403 | 404 | 8,000 | 4,040 |
| 2014-02-10 | 403 | 403 | 401 | 401 | 6,000 | 4,010 |
| 2014-02-07 | 401 | 402 | 400 | 400 | 10,000 | 4,000 |
| 2014-02-06 | 398 | 400 | 396 | 400 | 9,000 | 4,000 |
| 2014-02-05 | 400 | 401 | 398 | 398 | 17,000 | 3,980 |
| 2014-02-04 | 396 | 398 | 395 | 396 | 41,000 | 3,960 |
| 2014-02-03 | 403 | 404 | 400 | 400 | 25,000 | 4,000 |
| 2014-01-31 | 404 | 404 | 401 | 401 | 8,000 | 4,010 |
| 2014-01-30 | 402 | 402 | 401 | 401 | 10,000 | 4,010 |
| 2014-01-29 | 405 | 405 | 402 | 405 | 23,000 | 4,050 |
| 2014-01-28 | 400 | 403 | 400 | 403 | 17,000 | 4,030 |
| 2014-01-27 | 399 | 400 | 398 | 400 | 32,000 | 4,000 |
| 2014-01-24 | 403 | 404 | 401 | 402 | 16,000 | 4,020 |
| 2014-01-23 | 405 | 406 | 404 | 404 | 12,000 | 4,040 |
| 2014-01-22 | 405 | 406 | 405 | 405 | 19,000 | 4,050 |
| 2014-01-21 | 403 | 405 | 403 | 405 | 33,000 | 4,050 |
| 2014-01-20 | 403 | 403 | 402 | 402 | 19,000 | 4,020 |
| 2014-01-17 | 400 | 403 | 400 | 401 | 22,000 | 4,010 |
| 2014-01-16 | 400 | 402 | 399 | 402 | 21,000 | 4,020 |
| 2014-01-15 | 399 | 400 | 398 | 399 | 26,000 | 3,990 |
| 2014-01-14 | 398 | 399 | 398 | 398 | 24,000 | 3,980 |
| 2014-01-10 | 397 | 398 | 397 | 398 | 8,000 | 3,980 |
| 2014-01-09 | 396 | 397 | 396 | 397 | 18,000 | 3,970 |
| 2014-01-08 | 396 | 396 | 395 | 396 | 15,000 | 3,960 |
| 2014-01-07 | 396 | 396 | 394 | 396 | 17,000 | 3,960 |
| 2014-01-06 | 392 | 395 | 392 | 394 | 25,000 | 3,940 |
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