1. HOME >
  2. 株価時系列 >
  3. 7562 >
  4. 2022年

7562 (株)安楽亭 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-306,9606,9606,9406,9605006,960
2022-12-296,9406,9506,9006,9507006,950
2022-12-286,9106,9406,9106,9406006,940
2022-12-276,9306,9306,9106,9101,0006,910
2022-12-266,9206,9306,9106,9301,4006,930
2022-12-236,9206,9206,9206,9204006,920
2022-12-226,9306,9406,9306,9308006,930
2022-12-216,9206,9306,9206,9204006,920
2022-12-206,9506,9606,9206,9201,5006,920
2022-12-196,9406,9506,9406,9503006,950
2022-12-166,9506,9506,9206,9506006,950
2022-12-156,9506,9506,9306,9307006,930
2022-12-146,9406,9506,9406,9507006,950
2022-12-136,9406,9506,9406,9401,0006,940
2022-12-126,9406,9406,9306,9405006,940
2022-12-096,9306,9306,9306,9302006,930
2022-12-086,9306,9306,9306,9302006,930
2022-12-076,9206,9306,9206,9306006,930
2022-12-066,9306,9406,9306,9308006,930
2022-12-056,9506,9506,9406,9508006,950
2022-12-026,9606,9606,9406,9408006,940
2022-12-016,9306,9606,9206,9608006,960
2022-11-306,9206,9306,9206,9304006,930
2022-11-296,9106,9206,9106,9203006,920
2022-11-286,9106,9106,9106,9101006,910
2022-11-256,9306,9306,9206,9206006,920
2022-11-246,9406,9406,9206,9206006,920
2022-11-226,9206,9306,9206,9305006,930
2022-11-216,9306,9306,9206,9306006,930
2022-11-186,9306,9306,9306,9303006,930
2022-11-17---6,930-6,930
2022-11-166,9306,9306,9306,9304006,930
2022-11-156,9406,9406,9306,9305006,930
2022-11-146,9506,9506,9406,9408006,940
2022-11-116,9506,9606,9506,9501,1006,950
2022-11-106,9506,9806,9506,9707006,970
2022-11-096,9606,9606,9506,9504006,950
2022-11-086,9506,9706,9506,9607006,960
2022-11-076,9306,9506,9306,9508006,950
2022-11-046,9406,9406,9306,9303006,930
2022-11-026,9506,9506,9206,9406006,940
2022-11-016,9706,9706,9406,9406006,940
2022-10-316,8506,9606,8506,9001,7006,900
2022-10-286,9006,9306,9006,9206006,920
2022-10-276,8406,8406,8306,8303006,830
2022-10-266,8306,8806,8306,8501,4006,850
2022-10-256,8206,8206,8206,8202006,820
2022-10-246,8006,8106,8006,8105006,810
2022-10-216,7806,8006,7806,8004006,800
2022-10-206,7906,8006,7906,7905006,790
2022-10-196,8106,8106,8006,8106006,810
2022-10-186,8206,8406,8106,8401,1006,840
2022-10-176,8406,8406,7806,8101,8006,810
2022-10-146,8506,8506,8306,8401,5006,840
2022-10-136,8706,8706,8506,8507006,850
2022-10-126,8706,8806,8706,8705006,870
2022-10-116,9306,9306,9006,9001,0006,900
2022-10-076,9306,9306,9206,9303006,930
2022-10-066,9506,9506,9206,9301,2006,930
2022-10-056,8406,9406,8406,9101,1006,910
2022-10-046,7806,8406,7806,8401,9006,840
2022-10-036,8206,8206,7206,7901,9006,790
2022-09-306,8406,8406,7806,8201,5006,820
2022-09-296,7506,8306,7306,8204,2006,820
2022-09-287,0207,1206,9306,9306,5006,930
2022-09-277,1007,1207,0807,0902,8007,090
2022-09-267,0607,0907,0507,0903,2007,090
2022-09-227,1007,1207,0807,0802,6007,080
2022-09-217,1107,1107,1007,1108007,110
2022-09-207,1007,1007,1007,1008007,100
2022-09-167,1007,1207,0907,1201,8007,120
2022-09-157,1307,1407,0907,1109007,110
2022-09-147,0907,1407,0907,1302,1007,130
2022-09-137,1607,1607,1207,1306007,130
2022-09-127,1407,1507,1107,1101,4007,110
2022-09-097,1707,1807,1307,1301,4007,130
2022-09-087,1607,1807,1507,1609007,160
2022-09-077,1307,1507,1307,1506007,150
2022-09-067,1807,1907,1107,1201,4007,120
2022-09-057,1907,1907,1707,1808007,180
2022-09-027,1907,2007,1407,2001,5007,200
2022-09-017,1507,1807,1507,1708007,170
2022-08-317,1507,1507,1207,1205007,120
2022-08-307,0807,1407,0707,1401,2007,140
2022-08-297,0307,0607,0007,0108007,010
2022-08-267,0207,0507,0207,0401,1007,040
2022-08-257,0007,0106,9906,9909006,990
2022-08-246,9807,0206,9506,9702,7006,970
2022-08-236,9806,9906,9506,9509006,950
2022-08-226,9406,9806,9406,9608006,960
2022-08-196,9106,9106,9006,9103006,910
2022-08-186,9206,9506,9106,9107006,910
2022-08-176,9506,9806,9106,9101,1006,910
2022-08-166,8706,9506,8706,9201,3006,920
2022-08-156,8306,8706,8306,8701,8006,870
2022-08-126,8306,8306,8106,8307006,830
2022-08-106,8106,8406,8106,8405006,840
2022-08-096,8206,8206,8206,8205006,820
2022-08-086,8706,8706,8306,8307006,830
2022-08-056,8806,8806,8506,8507006,850
2022-08-046,8806,8906,8506,8801,1006,880
2022-08-036,8506,9906,8506,8801,4006,880
2022-08-026,8206,8506,8106,8401,9006,840
2022-08-016,7506,8206,7506,8202,9006,820
2022-07-296,7206,7506,7206,7501,3006,750
2022-07-286,7306,7306,6906,6903006,690
2022-07-276,6906,7006,6906,7005006,700
2022-07-266,6806,7006,6806,7001,2006,700
2022-07-256,6806,7006,6606,6801,0006,680
2022-07-226,6606,6806,6506,6807006,680
2022-07-216,6006,6806,5906,6801,2006,680
2022-07-206,5906,6506,5906,6108006,610
2022-07-196,5806,5806,5606,5707006,570
2022-07-156,5906,5906,5806,5802006,580
2022-07-146,5706,5806,5706,5804006,580
2022-07-136,5706,5706,5706,5702006,570
2022-07-126,5406,5606,5406,5602006,560
2022-07-116,5406,5806,5406,5405006,540
2022-07-086,5506,5606,5506,5603006,560
2022-07-076,5606,5806,5506,5807006,580
2022-07-06---6,560-6,560
2022-07-056,5406,5806,5406,5609006,560
2022-07-046,5806,5806,5306,5401,2006,540
2022-07-016,5306,5406,5206,5407006,540
2022-06-306,5306,5306,5206,5202006,520
2022-06-296,5206,5206,5006,5205006,520
2022-06-286,5206,5206,5106,5103006,510
2022-06-276,5006,5206,5006,5203006,520
2022-06-246,5006,5206,5006,5202006,520
2022-06-236,5006,5206,5006,5004006,500
2022-06-226,5106,5206,5106,5106006,510
2022-06-21---6,520-6,520
2022-06-206,5006,5206,5006,5204006,520
2022-06-176,4706,5006,4706,5002006,500
2022-06-166,4906,5006,4906,5002006,500
2022-06-15---6,480-6,480
2022-06-146,4906,4906,4806,4803006,480
2022-06-136,5106,5106,4906,5107006,510
2022-06-106,5106,5106,5006,5104006,510
2022-06-096,5006,5106,5006,5105006,510
2022-06-086,4806,5006,4806,5003006,500
2022-06-07---6,500-6,500
2022-06-066,4906,5006,4806,5003006,500
2022-06-036,4906,4906,4806,4806006,480
2022-06-026,5106,5106,5006,5008006,500
2022-06-016,4806,5006,4806,5005006,500
2022-05-316,4706,5006,4706,4805006,480
2022-05-306,4806,5106,4806,5005006,500
2022-05-276,5006,5006,4706,4806006,480
2022-05-266,5106,5106,5006,5107006,510
2022-05-256,5106,5106,5106,5101006,510
2022-05-246,5106,5106,5106,5101006,510
2022-05-236,4906,5306,4506,5307006,530
2022-05-206,5206,5206,5006,5008006,500
2022-05-196,4406,5206,4406,5202,7006,520
2022-05-186,4306,4706,4306,4701,2006,470
2022-05-176,4306,4606,4306,4301,3006,430
2022-05-166,4106,4406,4106,4201,0006,420
2022-05-136,4206,4306,4006,4001,4006,400
2022-05-126,4106,4106,4106,4103006,410
2022-05-116,4206,4306,4206,4302006,430
2022-05-106,4106,4406,4106,4407006,440
2022-05-096,4306,4306,4106,4103006,410
2022-05-066,4606,4606,4106,4501,2006,450
2022-05-026,4206,4506,4206,4505006,450
2022-04-286,4606,4606,4506,4504006,450
2022-04-276,4006,4506,4006,4505006,450
2022-04-266,4206,4206,4206,4207006,420
2022-04-256,3806,4006,3706,4001,0006,400
2022-04-226,4206,4306,3906,3908006,390
2022-04-21---6,420-6,420
2022-04-206,4406,4406,4206,4206006,420
2022-04-196,4706,4706,4306,4606006,460
2022-04-186,4606,4606,4406,4601,1006,460
2022-04-156,4306,4306,4206,4206006,420
2022-04-146,4306,4406,4306,4308006,430
2022-04-136,4206,4306,4106,4106006,410
2022-04-126,4106,4106,4106,4102006,410
2022-04-116,4406,4506,3806,4101,4006,410
2022-04-086,3606,4306,3606,4301,6006,430
2022-04-076,3506,3506,3306,3501,1006,350
2022-04-066,3306,3306,3106,3205006,320
2022-04-056,3106,3406,3006,3101,9006,310
2022-04-046,2706,3306,2706,3101,1006,310
2022-04-016,3206,3206,2706,2706006,270
2022-03-316,2706,3206,2206,3201,4006,320
2022-03-306,2206,3006,1306,2506,4006,250
2022-03-296,5006,5206,4606,4607,7006,460
2022-03-286,5206,5306,5006,5004,2006,500
2022-03-256,5106,5206,5006,5201,8006,520
2022-03-246,4806,5106,4806,5102,0006,510
2022-03-236,4806,5006,4806,4801,4006,480
2022-03-226,4906,5206,4706,4903,5006,490
2022-03-186,4706,4906,4706,4906006,490
2022-03-176,4606,4906,4506,4602,2006,460
2022-03-166,4606,4706,4506,4601,2006,460
2022-03-156,4506,4806,4506,4701,3006,470
2022-03-146,4406,4706,4406,4608006,460
2022-03-116,4706,4906,4406,4701,6006,470
2022-03-106,4406,4506,4006,4001,0006,400
2022-03-096,4006,4106,3606,3607006,360
2022-03-086,4206,4606,3506,3501,6006,350
2022-03-076,4506,4606,4306,4301,2006,430
2022-03-046,4506,4606,4406,4501,3006,450
2022-03-036,4606,4706,4206,4501,3006,450
2022-03-026,4506,4706,4406,4402,1006,440
2022-03-016,4406,4506,4306,4407006,440
2022-02-286,4206,4306,4106,4308006,430
2022-02-256,3606,3906,3506,3901,2006,390
2022-02-246,4606,4606,4006,4002,1006,400
2022-02-226,4606,4706,4506,4606006,460
2022-02-216,4406,4606,4106,4601,0006,460
2022-02-186,4106,4406,4106,4401,3006,440
2022-02-176,3906,4106,3906,4108006,410
2022-02-166,3706,4006,3706,3701,4006,370
2022-02-156,3806,4006,3706,3708006,370
2022-02-146,3606,4106,3606,3902,3006,390
2022-02-106,3106,3606,3106,3608006,360
2022-02-096,3206,3706,3206,3207006,320
2022-02-086,3806,4206,3206,3301,7006,330
2022-02-076,3606,3606,3606,3601006,360
2022-02-046,3406,3806,3106,3808006,380
2022-02-036,3306,3806,3306,3401,1006,340
2022-02-026,3406,3606,3206,3201,1006,320
2022-02-016,2306,3106,2306,3101,2006,310
2022-01-316,1806,2506,1806,2106006,210
2022-01-286,1506,1806,1506,1805006,180
2022-01-276,2306,2706,1406,1401,8006,140
2022-01-266,2106,3006,2106,3006006,300
2022-01-256,3106,3106,1306,2402,0006,240
2022-01-246,4006,4006,3306,3301,9006,330
2022-01-216,4006,4506,4006,4505006,450
2022-01-206,4006,4806,4006,4601,2006,460
2022-01-196,4706,4706,4306,4301,5006,430
2022-01-186,5006,5006,4906,4908006,490
2022-01-176,4506,4906,4406,4901,1006,490
2022-01-146,4806,5006,4806,4808006,480
2022-01-136,4706,5006,4606,4605006,460
2022-01-126,4506,5006,4306,4603,9006,460
2022-01-116,4306,4306,4006,4308006,430
2022-01-076,3806,4406,3706,4101,5006,410
2022-01-066,3506,3506,3306,3301,7006,330
2022-01-056,3706,4006,3206,3501,6006,350
2022-01-046,2806,3006,2706,2901,5006,290

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