7562 (株)安楽亭 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 4,565 | 4,585 | 4,545 | 4,565 | 800 | 4,565 |
| 2016-12-29 | 4,565 | 4,565 | 4,540 | 4,545 | 700 | 4,545 |
| 2016-12-28 | 4,540 | 4,555 | 4,540 | 4,545 | 800 | 4,545 |
| 2016-12-27 | 4,555 | 4,555 | 4,540 | 4,545 | 1,200 | 4,545 |
| 2016-12-26 | 4,560 | 4,570 | 4,550 | 4,550 | 1,700 | 4,550 |
| 2016-12-22 | 4,560 | 4,565 | 4,555 | 4,565 | 1,000 | 4,565 |
| 2016-12-21 | 4,565 | 4,565 | 4,560 | 4,560 | 800 | 4,560 |
| 2016-12-20 | 4,580 | 4,590 | 4,555 | 4,565 | 1,100 | 4,565 |
| 2016-12-19 | 4,570 | 4,575 | 4,560 | 4,575 | 1,600 | 4,575 |
| 2016-12-16 | 4,575 | 4,575 | 4,565 | 4,565 | 700 | 4,565 |
| 2016-12-15 | 4,575 | 4,580 | 4,575 | 4,575 | 500 | 4,575 |
| 2016-12-14 | 4,575 | 4,575 | 4,560 | 4,565 | 800 | 4,565 |
| 2016-12-13 | 4,590 | 4,600 | 4,570 | 4,570 | 2,000 | 4,570 |
| 2016-12-12 | 4,590 | 4,595 | 4,565 | 4,570 | 800 | 4,570 |
| 2016-12-09 | 4,545 | 4,590 | 4,545 | 4,590 | 1,800 | 4,590 |
| 2016-12-08 | 4,550 | 4,560 | 4,550 | 4,560 | 600 | 4,560 |
| 2016-12-07 | 4,560 | 4,560 | 4,550 | 4,550 | 500 | 4,550 |
| 2016-12-06 | 4,550 | 4,555 | 4,550 | 4,550 | 600 | 4,550 |
| 2016-12-05 | 4,550 | 4,560 | 4,550 | 4,560 | 800 | 4,560 |
| 2016-12-02 | 4,565 | 4,565 | 4,555 | 4,555 | 400 | 4,555 |
| 2016-12-01 | 4,550 | 4,560 | 4,540 | 4,560 | 800 | 4,560 |
| 2016-11-30 | 4,550 | 4,550 | 4,545 | 4,545 | 400 | 4,545 |
| 2016-11-29 | 4,550 | 4,555 | 4,545 | 4,545 | 500 | 4,545 |
| 2016-11-28 | 4,550 | 4,550 | 4,540 | 4,540 | 200 | 4,540 |
| 2016-11-25 | 4,550 | 4,550 | 4,525 | 4,525 | 1,000 | 4,525 |
| 2016-11-24 | 4,530 | 4,540 | 4,530 | 4,540 | 1,100 | 4,540 |
| 2016-11-22 | 4,525 | 4,530 | 4,525 | 4,525 | 900 | 4,525 |
| 2016-11-21 | 4,525 | 4,525 | 4,525 | 4,525 | 400 | 4,525 |
| 2016-11-18 | 4,520 | 4,525 | 4,520 | 4,525 | 500 | 4,525 |
| 2016-11-17 | 4,515 | 4,515 | 4,515 | 4,515 | 600 | 4,515 |
| 2016-11-16 | 4,515 | 4,520 | 4,510 | 4,515 | 700 | 4,515 |
| 2016-11-15 | 4,510 | 4,510 | 4,510 | 4,510 | 400 | 4,510 |
| 2016-11-14 | 4,505 | 4,520 | 4,505 | 4,520 | 700 | 4,520 |
| 2016-11-11 | 4,505 | 4,510 | 4,505 | 4,510 | 600 | 4,510 |
| 2016-11-10 | 4,530 | 4,530 | 4,510 | 4,510 | 400 | 4,510 |
| 2016-11-09 | 4,515 | 4,515 | 4,495 | 4,500 | 2,600 | 4,500 |
| 2016-11-08 | 4,510 | 4,510 | 4,505 | 4,505 | 300 | 4,505 |
| 2016-11-07 | 4,515 | 4,520 | 4,515 | 4,515 | 400 | 4,515 |
| 2016-11-04 | 4,505 | 4,515 | 4,505 | 4,515 | 1,000 | 4,515 |
| 2016-11-02 | 4,530 | 4,530 | 4,505 | 4,505 | 700 | 4,505 |
| 2016-11-01 | 4,520 | 4,525 | 4,520 | 4,520 | 600 | 4,520 |
| 2016-10-31 | 4,495 | 4,520 | 4,495 | 4,520 | 400 | 4,520 |
| 2016-10-28 | 4,510 | 4,515 | 4,500 | 4,500 | 800 | 4,500 |
| 2016-10-27 | 4,500 | 4,515 | 4,500 | 4,515 | 700 | 4,515 |
| 2016-10-26 | 4,510 | 4,515 | 4,505 | 4,505 | 500 | 4,505 |
| 2016-10-25 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2016-10-24 | 4,500 | 4,520 | 4,495 | 4,520 | 1,100 | 4,520 |
| 2016-10-21 | 4,500 | 4,510 | 4,500 | 4,500 | 800 | 4,500 |
| 2016-10-20 | 4,505 | 4,510 | 4,500 | 4,500 | 1,200 | 4,500 |
| 2016-10-19 | 4,520 | 4,525 | 4,505 | 4,520 | 400 | 4,520 |
| 2016-10-17 | 4,515 | 4,520 | 4,500 | 4,505 | 600 | 4,505 |
| 2016-10-13 | 4,500 | 4,520 | 4,500 | 4,500 | 400 | 4,500 |
| 2016-10-12 | 4,520 | 4,520 | 4,500 | 4,500 | 1,300 | 4,500 |
| 2016-10-11 | 4,535 | 4,535 | 4,510 | 4,510 | 300 | 4,510 |
| 2016-10-07 | 4,520 | 4,530 | 4,510 | 4,510 | 800 | 4,510 |
| 2016-10-06 | 4,520 | 4,520 | 4,510 | 4,510 | 1,100 | 4,510 |
| 2016-10-05 | 4,515 | 4,515 | 4,515 | 4,515 | 500 | 4,515 |
| 2016-10-04 | 4,530 | 4,540 | 4,515 | 4,515 | 900 | 4,515 |
| 2016-10-03 | 4,540 | 4,540 | 4,500 | 4,520 | 1,100 | 4,520 |
| 2016-09-30 | 4,510 | 4,530 | 4,510 | 4,520 | 800 | 4,520 |
| 2016-09-29 | 4,530 | 4,530 | 4,495 | 4,510 | 2,600 | 4,510 |
| 2016-09-28 | 4,490 | 4,530 | 4,425 | 4,480 | 5,900 | 4,480 |
| 2016-09-27 | 465 | 467 | 465 | 467 | 80,000 | 4,670 |
| 2016-09-26 | 466 | 467 | 465 | 465 | 50,000 | 4,650 |
| 2016-09-23 | 465 | 466 | 464 | 465 | 25,000 | 4,650 |
| 2016-09-21 | 464 | 465 | 462 | 465 | 16,000 | 4,650 |
| 2016-09-20 | 463 | 464 | 462 | 464 | 21,000 | 4,640 |
| 2016-09-16 | 462 | 464 | 461 | 463 | 10,000 | 4,630 |
| 2016-09-15 | 464 | 464 | 461 | 462 | 10,000 | 4,620 |
| 2016-09-14 | 462 | 463 | 462 | 462 | 11,000 | 4,620 |
| 2016-09-13 | 461 | 463 | 461 | 461 | 14,000 | 4,610 |
| 2016-09-12 | 462 | 463 | 461 | 461 | 9,000 | 4,610 |
| 2016-09-09 | 463 | 463 | 462 | 462 | 9,000 | 4,620 |
| 2016-09-08 | 463 | 463 | 462 | 463 | 12,000 | 4,630 |
| 2016-09-07 | 463 | 463 | 462 | 462 | 8,000 | 4,620 |
| 2016-09-06 | 463 | 463 | 462 | 463 | 12,000 | 4,630 |
| 2016-09-05 | 462 | 463 | 462 | 463 | 17,000 | 4,630 |
| 2016-09-02 | 462 | 462 | 461 | 462 | 8,000 | 4,620 |
| 2016-09-01 | 462 | 462 | 461 | 461 | 10,000 | 4,610 |
| 2016-08-31 | 461 | 462 | 461 | 462 | 8,000 | 4,620 |
| 2016-08-30 | 461 | 462 | 461 | 462 | 4,000 | 4,620 |
| 2016-08-29 | 461 | 462 | 461 | 461 | 11,000 | 4,610 |
| 2016-08-26 | 460 | 460 | 459 | 460 | 6,000 | 4,600 |
| 2016-08-25 | 460 | 460 | 459 | 459 | 2,000 | 4,590 |
| 2016-08-24 | 458 | 460 | 458 | 458 | 8,000 | 4,580 |
| 2016-08-23 | 458 | 460 | 458 | 458 | 6,000 | 4,580 |
| 2016-08-22 | 458 | 460 | 458 | 460 | 7,000 | 4,600 |
| 2016-08-19 | 456 | 458 | 456 | 458 | 5,000 | 4,580 |
| 2016-08-18 | 459 | 459 | 457 | 457 | 10,000 | 4,570 |
| 2016-08-17 | 458 | 458 | 458 | 458 | 3,000 | 4,580 |
| 2016-08-16 | 458 | 458 | 456 | 456 | 7,000 | 4,560 |
| 2016-08-15 | 456 | 458 | 456 | 458 | 11,000 | 4,580 |
| 2016-08-12 | 456 | 459 | 456 | 456 | 11,000 | 4,560 |
| 2016-08-10 | 458 | 459 | 458 | 459 | 4,000 | 4,590 |
| 2016-08-09 | 457 | 457 | 455 | 455 | 8,000 | 4,550 |
| 2016-08-08 | 460 | 460 | 456 | 456 | 4,000 | 4,560 |
| 2016-08-05 | 457 | 460 | 457 | 460 | 3,000 | 4,600 |
| 2016-08-04 | 455 | 459 | 455 | 455 | 11,000 | 4,550 |
| 2016-08-03 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 2016-08-02 | 456 | 456 | 455 | 455 | 11,000 | 4,550 |
| 2016-08-01 | 454 | 455 | 454 | 455 | 4,000 | 4,550 |
| 2016-07-29 | 455 | 455 | 454 | 454 | 3,000 | 4,540 |
| 2016-07-28 | 452 | 454 | 452 | 454 | 4,000 | 4,540 |
| 2016-07-27 | 452 | 455 | 452 | 455 | 2,000 | 4,550 |
| 2016-07-26 | 452 | 454 | 452 | 452 | 8,000 | 4,520 |
| 2016-07-25 | 453 | 453 | 452 | 453 | 4,000 | 4,530 |
| 2016-07-22 | 454 | 454 | 452 | 452 | 6,000 | 4,520 |
| 2016-07-21 | 452 | 455 | 452 | 454 | 8,000 | 4,540 |
| 2016-07-20 | 453 | 453 | 452 | 453 | 8,000 | 4,530 |
| 2016-07-19 | 452 | 452 | 452 | 452 | 4,000 | 4,520 |
| 2016-07-15 | 452 | 453 | 452 | 452 | 6,000 | 4,520 |
| 2016-07-14 | 453 | 453 | 452 | 452 | 4,000 | 4,520 |
| 2016-07-13 | 452 | 453 | 452 | 453 | 2,000 | 4,530 |
| 2016-07-12 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 2016-07-11 | 452 | 452 | 451 | 451 | 3,000 | 4,510 |
| 2016-07-08 | 453 | 453 | 451 | 451 | 2,000 | 4,510 |
| 2016-07-07 | 452 | 452 | 450 | 452 | 7,000 | 4,520 |
| 2016-07-06 | 450 | 452 | 450 | 452 | 15,000 | 4,520 |
| 2016-07-05 | 451 | 452 | 451 | 452 | 7,000 | 4,520 |
| 2016-07-04 | 451 | 452 | 451 | 452 | 7,000 | 4,520 |
| 2016-07-01 | 450 | 452 | 450 | 450 | 5,000 | 4,500 |
| 2016-06-30 | 452 | 452 | 451 | 451 | 4,000 | 4,510 |
| 2016-06-29 | 453 | 454 | 451 | 452 | 8,000 | 4,520 |
| 2016-06-28 | 451 | 453 | 451 | 453 | 6,000 | 4,530 |
| 2016-06-27 | 449 | 450 | 446 | 450 | 10,000 | 4,500 |
| 2016-06-24 | 451 | 451 | 441 | 449 | 37,000 | 4,490 |
| 2016-06-23 | 451 | 451 | 450 | 451 | 3,000 | 4,510 |
| 2016-06-22 | 452 | 452 | 450 | 452 | 4,000 | 4,520 |
| 2016-06-21 | 451 | 451 | 451 | 451 | 7,000 | 4,510 |
| 2016-06-20 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 2016-06-17 | 451 | 452 | 450 | 450 | 8,000 | 4,500 |
| 2016-06-16 | 452 | 452 | 451 | 451 | 9,000 | 4,510 |
| 2016-06-15 | 450 | 451 | 450 | 451 | 8,000 | 4,510 |
| 2016-06-14 | 451 | 453 | 451 | 452 | 10,000 | 4,520 |
| 2016-06-13 | 454 | 454 | 452 | 452 | 8,000 | 4,520 |
| 2016-06-10 | 454 | 454 | 453 | 453 | 5,000 | 4,530 |
| 2016-06-09 | 455 | 455 | 452 | 454 | 8,000 | 4,540 |
| 2016-06-08 | 455 | 455 | 452 | 453 | 5,000 | 4,530 |
| 2016-06-07 | 452 | 455 | 452 | 455 | 3,000 | 4,550 |
| 2016-06-06 | 453 | 453 | 452 | 452 | 3,000 | 4,520 |
| 2016-06-03 | 454 | 454 | 453 | 453 | 7,000 | 4,530 |
| 2016-06-02 | 457 | 457 | 453 | 454 | 9,000 | 4,540 |
| 2016-06-01 | 455 | 457 | 455 | 456 | 6,000 | 4,560 |
| 2016-05-31 | 455 | 456 | 455 | 455 | 8,000 | 4,550 |
| 2016-05-30 | 455 | 456 | 455 | 455 | 7,000 | 4,550 |
| 2016-05-27 | 454 | 457 | 454 | 455 | 4,000 | 4,550 |
| 2016-05-26 | 457 | 457 | 454 | 454 | 10,000 | 4,540 |
| 2016-05-25 | 457 | 457 | 455 | 455 | 3,000 | 4,550 |
| 2016-05-24 | 453 | 453 | 453 | 453 | 3,000 | 4,530 |
| 2016-05-23 | 452 | 455 | 452 | 455 | 4,000 | 4,550 |
| 2016-05-20 | 453 | 455 | 452 | 452 | 11,000 | 4,520 |
| 2016-05-19 | 451 | 452 | 451 | 452 | 3,000 | 4,520 |
| 2016-05-18 | 454 | 454 | 451 | 451 | 10,000 | 4,510 |
| 2016-05-17 | 453 | 454 | 451 | 451 | 6,000 | 4,510 |
| 2016-05-16 | 457 | 458 | 451 | 451 | 18,000 | 4,510 |
| 2016-05-13 | 455 | 455 | 454 | 454 | 8,000 | 4,540 |
| 2016-05-12 | 454 | 455 | 454 | 455 | 6,000 | 4,550 |
| 2016-05-11 | 455 | 455 | 453 | 453 | 3,000 | 4,530 |
| 2016-05-10 | 452 | 453 | 452 | 452 | 5,000 | 4,520 |
| 2016-05-09 | 448 | 451 | 448 | 451 | 7,000 | 4,510 |
| 2016-05-06 | 451 | 451 | 449 | 449 | 8,000 | 4,490 |
| 2016-05-02 | 448 | 451 | 448 | 451 | 9,000 | 4,510 |
| 2016-04-28 | 450 | 451 | 449 | 451 | 4,000 | 4,510 |
| 2016-04-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2016-04-26 | 452 | 453 | 450 | 453 | 4,000 | 4,530 |
| 2016-04-25 | 449 | 452 | 448 | 452 | 7,000 | 4,520 |
| 2016-04-22 | 448 | 451 | 447 | 448 | 6,000 | 4,480 |
| 2016-04-21 | 452 | 452 | 450 | 450 | 3,000 | 4,500 |
| 2016-04-20 | 449 | 452 | 449 | 451 | 12,000 | 4,510 |
| 2016-04-19 | 451 | 451 | 449 | 449 | 6,000 | 4,490 |
| 2016-04-18 | 450 | 450 | 448 | 450 | 10,000 | 4,500 |
| 2016-04-15 | 449 | 450 | 448 | 450 | 6,000 | 4,500 |
| 2016-04-14 | 449 | 449 | 447 | 449 | 6,000 | 4,490 |
| 2016-04-13 | 448 | 448 | 447 | 447 | 2,000 | 4,470 |
| 2016-04-12 | 449 | 450 | 448 | 450 | 5,000 | 4,500 |
| 2016-04-11 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2016-04-08 | 446 | 448 | 443 | 444 | 12,000 | 4,440 |
| 2016-04-07 | 445 | 446 | 443 | 446 | 9,000 | 4,460 |
| 2016-04-06 | 445 | 446 | 443 | 445 | 13,000 | 4,450 |
| 2016-04-05 | 451 | 451 | 447 | 448 | 8,000 | 4,480 |
| 2016-04-04 | 451 | 452 | 451 | 452 | 11,000 | 4,520 |
| 2016-04-01 | 454 | 454 | 446 | 448 | 27,000 | 4,480 |
| 2016-03-31 | 453 | 456 | 453 | 454 | 12,000 | 4,540 |
| 2016-03-30 | 455 | 455 | 453 | 453 | 16,000 | 4,530 |
| 2016-03-29 | 449 | 455 | 447 | 453 | 62,000 | 4,530 |
| 2016-03-28 | 466 | 473 | 465 | 473 | 76,000 | 4,730 |
| 2016-03-25 | 466 | 467 | 464 | 467 | 48,000 | 4,670 |
| 2016-03-24 | 464 | 465 | 464 | 465 | 25,000 | 4,650 |
| 2016-03-23 | 464 | 464 | 462 | 464 | 13,000 | 4,640 |
| 2016-03-22 | 462 | 465 | 462 | 464 | 14,000 | 4,640 |
| 2016-03-18 | 464 | 464 | 462 | 462 | 11,000 | 4,620 |
| 2016-03-17 | 462 | 464 | 462 | 464 | 21,000 | 4,640 |
| 2016-03-16 | 462 | 463 | 462 | 462 | 12,000 | 4,620 |
| 2016-03-15 | 462 | 463 | 461 | 461 | 13,000 | 4,610 |
| 2016-03-14 | 460 | 461 | 459 | 459 | 17,000 | 4,590 |
| 2016-03-11 | 459 | 460 | 458 | 460 | 10,000 | 4,600 |
| 2016-03-10 | 458 | 459 | 456 | 459 | 6,000 | 4,590 |
| 2016-03-09 | 456 | 457 | 456 | 457 | 6,000 | 4,570 |
| 2016-03-08 | 459 | 459 | 456 | 457 | 15,000 | 4,570 |
| 2016-03-07 | 459 | 460 | 456 | 458 | 12,000 | 4,580 |
| 2016-03-04 | 458 | 459 | 456 | 457 | 12,000 | 4,570 |
| 2016-03-03 | 457 | 458 | 456 | 458 | 9,000 | 4,580 |
| 2016-03-02 | 453 | 456 | 453 | 456 | 19,000 | 4,560 |
| 2016-03-01 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2016-02-29 | 453 | 453 | 451 | 451 | 13,000 | 4,510 |
| 2016-02-26 | 451 | 452 | 451 | 451 | 11,000 | 4,510 |
| 2016-02-25 | 448 | 451 | 448 | 451 | 10,000 | 4,510 |
| 2016-02-24 | 450 | 450 | 447 | 448 | 11,000 | 4,480 |
| 2016-02-23 | 448 | 450 | 448 | 450 | 10,000 | 4,500 |
| 2016-02-22 | 447 | 449 | 446 | 448 | 12,000 | 4,480 |
| 2016-02-19 | 447 | 449 | 447 | 447 | 6,000 | 4,470 |
| 2016-02-18 | 449 | 449 | 448 | 448 | 10,000 | 4,480 |
| 2016-02-17 | 447 | 448 | 447 | 448 | 3,000 | 4,480 |
| 2016-02-16 | 447 | 449 | 446 | 447 | 14,000 | 4,470 |
| 2016-02-15 | 444 | 449 | 444 | 446 | 16,000 | 4,460 |
| 2016-02-12 | 447 | 447 | 435 | 442 | 47,000 | 4,420 |
| 2016-02-10 | 453 | 454 | 450 | 451 | 21,000 | 4,510 |
| 2016-02-09 | 456 | 456 | 452 | 453 | 18,000 | 4,530 |
| 2016-02-08 | 451 | 456 | 451 | 456 | 9,000 | 4,560 |
| 2016-02-05 | 460 | 460 | 455 | 456 | 8,000 | 4,560 |
| 2016-02-04 | 457 | 457 | 456 | 456 | 5,000 | 4,560 |
| 2016-02-03 | 458 | 460 | 456 | 456 | 9,000 | 4,560 |
| 2016-02-02 | 460 | 460 | 458 | 458 | 11,000 | 4,580 |
| 2016-02-01 | 460 | 460 | 457 | 460 | 16,000 | 4,600 |
| 2016-01-29 | 453 | 454 | 452 | 454 | 8,000 | 4,540 |
| 2016-01-28 | 452 | 453 | 450 | 453 | 7,000 | 4,530 |
| 2016-01-27 | 452 | 452 | 450 | 451 | 6,000 | 4,510 |
| 2016-01-26 | 449 | 450 | 448 | 448 | 5,000 | 4,480 |
| 2016-01-25 | 444 | 451 | 444 | 448 | 10,000 | 4,480 |
| 2016-01-22 | 440 | 445 | 440 | 443 | 29,000 | 4,430 |
| 2016-01-21 | 445 | 449 | 444 | 444 | 25,000 | 4,440 |
| 2016-01-20 | 448 | 451 | 446 | 446 | 19,000 | 4,460 |
| 2016-01-19 | 451 | 453 | 447 | 448 | 10,000 | 4,480 |
| 2016-01-18 | 451 | 451 | 447 | 449 | 14,000 | 4,490 |
| 2016-01-15 | 450 | 451 | 449 | 449 | 9,000 | 4,490 |
| 2016-01-14 | 450 | 453 | 450 | 451 | 13,000 | 4,510 |
| 2016-01-13 | 447 | 452 | 447 | 452 | 10,000 | 4,520 |
| 2016-01-12 | 450 | 452 | 448 | 449 | 24,000 | 4,490 |
| 2016-01-08 | 452 | 452 | 450 | 451 | 10,000 | 4,510 |
| 2016-01-07 | 458 | 458 | 452 | 452 | 15,000 | 4,520 |
| 2016-01-06 | 456 | 458 | 455 | 458 | 11,000 | 4,580 |
| 2016-01-05 | 458 | 458 | 455 | 458 | 6,000 | 4,580 |
| 2016-01-04 | 459 | 459 | 456 | 456 | 11,000 | 4,560 |
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