1. HOME >
  2. 株価時系列 >
  3. 7562 >
  4. 2020年

7562 (株)安楽亭 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,9054,9254,9004,9251,2004,925
2020-12-294,9004,9204,9004,9056004,905
2020-12-284,8904,9004,8854,9001,8004,900
2020-12-254,9204,9204,9054,9054004,905
2020-12-244,9304,9304,9054,9104004,910
2020-12-234,8904,9304,8904,9302,1004,930
2020-12-224,9154,9154,8854,8905004,890
2020-12-214,9154,9204,8954,9151,2004,915
2020-12-184,9304,9304,8904,9151,1004,915
2020-12-174,8904,9204,8754,9208004,920
2020-12-164,8854,9054,8704,9051,6004,905
2020-12-154,8904,8904,8654,8855004,885
2020-12-144,8854,8854,8854,8855004,885
2020-12-114,8754,8904,8654,8851,0004,885
2020-12-104,8904,8904,8654,8857004,885
2020-12-094,8654,8704,8654,8705004,870
2020-12-084,8604,8904,8604,8659004,865
2020-12-074,8904,8904,8654,8808004,880
2020-12-044,9004,9004,8754,8757004,875
2020-12-034,8904,8904,8854,8859004,885
2020-12-024,9204,9204,9004,9209004,920
2020-12-014,9154,9154,8604,8907004,890
2020-11-304,8804,9004,8604,8707004,870
2020-11-274,8904,9154,8904,8907004,890
2020-11-264,9004,9204,8954,9204004,920
2020-11-254,9054,9104,9004,9006004,900
2020-11-244,9204,9504,9054,9051,8004,905
2020-11-204,8954,9154,8954,9151,1004,915
2020-11-194,9004,9354,9004,9351,6004,935
2020-11-184,9254,9254,9054,9159004,915
2020-11-174,9104,9104,9054,9052004,905
2020-11-164,9004,9104,9004,9058004,905
2020-11-134,9154,9154,9004,9001,4004,900
2020-11-124,9154,9204,9154,9155004,915
2020-11-114,9054,9104,9054,9057004,905
2020-11-104,9104,9204,9104,9101,4004,910
2020-11-094,9454,9454,9054,9057004,905
2020-11-064,9054,9454,9054,9453004,945
2020-11-054,9004,9504,9004,9507004,950
2020-11-044,9804,9804,9004,9008004,900
2020-11-024,9004,9204,9004,9154004,915
2020-10-304,9654,9654,9054,9056004,905
2020-10-294,9304,9304,9154,9155004,915
2020-10-284,9404,9404,9304,9356004,935
2020-10-274,9504,9604,9504,9602004,960
2020-10-264,9604,9704,9604,9703004,970
2020-10-234,9104,9604,9104,9606004,960
2020-10-224,9154,9554,9104,9108004,910
2020-10-214,9204,9204,9154,9153004,915
2020-10-204,9504,9554,9254,9558004,955
2020-10-194,9054,9504,9054,9506004,950
2020-10-164,9404,9454,9404,9407004,940
2020-10-154,9504,9604,9504,9603004,960
2020-10-144,9704,9804,9604,9709004,970
2020-10-134,9054,9554,9004,9557004,955
2020-10-124,9504,9504,9004,9401,6004,940
2020-10-094,9504,9754,9504,9505004,950
2020-10-084,9654,9704,9504,9651,0004,965
2020-10-074,9454,9704,9454,9653004,965
2020-10-064,9404,9604,9404,9451,6004,945
2020-10-054,9504,9554,9404,9409004,940
2020-10-024,9854,9854,9454,9701,3004,970
2020-09-304,9804,9804,9354,9351,6004,935
2020-09-294,9004,9854,9004,9355,5004,935
2020-09-285,1005,1805,1005,1406,8005,140
2020-09-255,1305,1505,1305,1402,8005,140
2020-09-245,0605,1205,0605,1102,8005,110
2020-09-235,1105,1305,1105,1302,8005,130
2020-09-185,1005,1405,1005,1101,2005,110
2020-09-175,1405,1505,0805,0801,1005,080
2020-09-165,1005,1105,0705,0801,1005,080
2020-09-155,0905,1305,0705,1201,2005,120
2020-09-145,0905,1305,0705,0904,5005,090
2020-09-115,0905,0905,0605,0807005,080
2020-09-105,0805,0905,0805,0801,4005,080
2020-09-095,0405,0705,0405,0705005,070
2020-09-085,0305,0705,0205,0701,1005,070
2020-09-075,0205,0605,0205,0409005,040
2020-09-045,0205,0505,0005,0301,3005,030
2020-09-035,0205,0605,0205,0201,4005,020
2020-09-025,0405,0505,0405,0401,4005,040
2020-09-015,0105,0205,0105,0201,4005,020
2020-08-314,9905,0104,9854,9851,3004,985
2020-08-284,9904,9904,9654,9708004,970
2020-08-274,9504,9904,9504,9906004,990
2020-08-264,9104,9704,9104,9709004,970
2020-08-254,9504,9504,9504,9502004,950
2020-08-244,9554,9554,9054,9101,4004,910
2020-08-214,9304,9304,8854,8854004,885
2020-08-204,9304,9304,8954,9308004,930
2020-08-194,9104,9104,8904,8951,0004,895
2020-08-184,9304,9304,9204,9205004,920
2020-08-174,9554,9554,9254,9259004,925
2020-08-144,8654,9554,8654,8851,0004,885
2020-08-134,8304,8654,8304,8654004,865
2020-08-124,8004,8304,7954,8204004,820
2020-08-114,8654,8704,8104,8106004,810
2020-08-074,7804,8504,7454,8208004,820
2020-08-064,7404,7704,7254,7707004,770
2020-08-054,7254,7504,7254,7406004,740
2020-08-044,8254,8254,7204,7701,6004,770
2020-08-034,7154,7204,7104,7101,0004,710
2020-07-314,8054,8054,7154,7151,2004,715
2020-07-304,8504,8604,8054,8051,3004,805
2020-07-294,8604,8604,8604,8603004,860
2020-07-284,8654,8654,8604,8605004,860
2020-07-274,8904,8904,8604,8805004,880
2020-07-224,9254,9254,8704,8906004,890
2020-07-214,8904,9004,8554,9005004,900
2020-07-204,8804,8904,8504,8901,0004,890
2020-07-17---4,880-4,880
2020-07-164,8854,8854,8254,8807004,880
2020-07-154,8554,8554,8454,8452004,845
2020-07-144,8704,8704,8504,8507004,850
2020-07-134,8504,8804,8504,8604004,860
2020-07-104,8404,8504,8404,8503004,850
2020-07-094,8704,8704,8704,8702004,870
2020-07-084,8904,8904,8704,8903004,890
2020-07-074,8404,8854,8404,8705004,870
2020-07-064,8304,8954,8304,8409004,840
2020-07-034,8554,8654,8304,8301,5004,830
2020-07-024,9254,9254,8804,8951,4004,895
2020-07-014,8604,8704,8504,8507004,850
2020-06-304,8754,8804,8654,8806004,880
2020-06-294,8754,8754,8604,8658004,865
2020-06-264,9504,9504,8754,8757004,875
2020-06-254,8704,8954,8704,8758004,875
2020-06-244,8654,8954,8654,8958004,895
2020-06-234,8654,8904,8354,8801,1004,880
2020-06-224,8454,8454,8304,8458004,845
2020-06-194,8304,8604,8304,8355004,835
2020-06-184,8554,8604,8554,8603004,860
2020-06-174,8504,8554,8504,8552004,855
2020-06-164,8404,8504,8154,8505004,850
2020-06-154,8004,8204,8004,8109004,810
2020-06-124,8304,8404,8204,8251,3004,825
2020-06-114,8704,8904,8704,8701,4004,870
2020-06-104,8304,8604,8304,8556004,855
2020-06-094,8404,8504,8404,8505004,850
2020-06-084,8304,8304,8304,8306004,830
2020-06-054,8304,8404,8204,8405004,840
2020-06-044,8304,8304,8254,8257004,825
2020-06-034,8204,8404,8154,8208004,820
2020-06-024,8704,8704,8204,8201,6004,820
2020-06-014,8304,8304,8204,8208004,820
2020-05-294,8354,8404,8254,8251,0004,825
2020-05-284,8254,8604,8254,8401,6004,840
2020-05-274,8654,8654,8454,8455004,845
2020-05-264,8104,8504,8004,8351,6004,835
2020-05-254,7454,7904,7454,7801,1004,780
2020-05-224,7454,8004,7204,7601,2004,760
2020-05-214,7404,7704,7204,7257004,725
2020-05-204,7154,7404,7154,7409004,740
2020-05-194,7254,7304,7104,7201,3004,720
2020-05-184,7604,7604,7054,7101,5004,710
2020-05-154,8004,8004,7654,7655004,765
2020-05-144,7904,7904,7504,7659004,765
2020-05-134,7654,7904,7254,7907004,790
2020-05-124,7704,7754,7304,7651,3004,765
2020-05-114,6654,7704,6654,7701,3004,770
2020-05-084,6404,6654,6404,6651,1004,665
2020-05-074,6404,6404,6204,6408004,640
2020-05-014,6254,6304,5954,6257004,625
2020-04-304,5354,6254,5354,6251,1004,625
2020-04-284,5204,5654,5204,5357004,535
2020-04-274,5404,5454,5004,5201,2004,520
2020-04-244,5404,5504,5404,5504004,550
2020-04-234,5404,5404,5404,5403004,540
2020-04-224,6004,6004,5354,5551,3004,555
2020-04-214,5804,6104,5804,5806004,580
2020-04-204,6204,6204,5904,5954004,595
2020-04-174,5954,6104,5454,6101,6004,610
2020-04-164,5804,5804,5454,5807004,580
2020-04-154,5304,5954,5304,5809004,580
2020-04-144,4904,5304,4854,5005004,500
2020-04-134,4904,5204,4904,4908004,490
2020-04-104,5254,5604,5254,5601,1004,560
2020-04-094,6204,6204,5254,5251,4004,525
2020-04-084,4604,5554,4604,5251,4004,525
2020-04-074,4254,5054,4254,4501,3004,450
2020-04-064,4504,4704,4204,4253,3004,425
2020-04-034,5304,5304,5004,5003,0004,500
2020-04-024,6154,6154,5004,5304,4004,530
2020-04-014,6304,6304,6004,6152,0004,615
2020-03-314,6504,6904,6504,6553,8004,655
2020-03-304,7154,7454,6254,6905,5004,690
2020-03-275,0305,0504,9954,9957,5004,995
2020-03-265,0205,0304,9905,0203,0005,020
2020-03-255,0105,0505,0005,0303,1005,030
2020-03-244,8805,0404,8805,0003,4005,000
2020-03-234,8504,9004,8504,8752,6004,875
2020-03-194,8604,9254,8504,8553,9004,855
2020-03-184,8204,9004,8204,8651,8004,865
2020-03-174,6004,7604,6004,7302,6004,730
2020-03-164,7404,7504,6554,7303,7004,730
2020-03-134,6004,6754,6004,6355,9004,635
2020-03-124,7904,8004,7054,7602,0004,760
2020-03-114,9204,9304,8704,8701,9004,870
2020-03-104,5504,9404,5054,8507,6004,850
2020-03-094,8504,9004,7104,7905,5004,790
2020-03-065,0105,0705,0005,0202,2005,020
2020-03-055,1005,1005,0205,0901,0005,090
2020-03-044,9255,0304,9255,0009005,000
2020-03-035,1905,2004,9954,9952,8004,995
2020-03-024,5404,9804,5404,9055,9004,905
2020-02-284,8504,8504,6754,6758,2004,675
2020-02-275,0305,0304,9705,0206,3005,020
2020-02-265,0705,0805,0305,0404,0005,040
2020-02-255,0605,1605,0305,1403,3005,140
2020-02-215,1705,2205,1705,2101,2005,210
2020-02-205,1705,2005,1705,1707005,170
2020-02-195,1505,1705,1505,1701,4005,170
2020-02-185,2505,2505,1805,1802,5005,180
2020-02-175,2605,2605,2405,2501,5005,250
2020-02-145,2605,2805,2605,2609005,260
2020-02-135,2705,2805,2605,2807005,280
2020-02-125,2505,2705,2305,2708005,270
2020-02-105,2505,2605,2405,2401,2005,240
2020-02-075,2705,2705,2505,2501,2005,250
2020-02-065,2405,2505,2205,2501,3005,250
2020-02-055,1905,2305,1905,2301,0005,230
2020-02-045,2205,2205,1805,2101,4005,210
2020-02-035,2105,2105,1505,1802,2005,180
2020-01-315,1805,2105,1805,2101,1005,210
2020-01-305,2505,2605,1805,1802,9005,180
2020-01-295,2605,2705,2605,2705005,270
2020-01-285,2505,2705,2405,2601,5005,260
2020-01-275,2605,2805,2505,2502,3005,250
2020-01-245,2605,2705,2405,2601,2005,260
2020-01-235,2305,2605,2305,2401,1005,240
2020-01-225,2005,2605,2005,2304,9005,230
2020-01-215,2105,2105,2005,2009005,200
2020-01-205,1805,2105,1805,2102,5005,210
2020-01-175,1405,1705,1405,1602,2005,160
2020-01-165,1605,1705,1405,1401,7005,140
2020-01-155,1205,1605,1205,1501,9005,150
2020-01-145,1205,1305,1205,1201,5005,120
2020-01-105,1105,1205,1105,1108005,110
2020-01-095,1205,1205,1005,1008005,100
2020-01-085,1105,1105,0905,1001,8005,100
2020-01-075,1205,1205,1005,1201,9005,120
2020-01-065,0805,1005,0805,0802,1005,080

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