あみやき亭(2753)の株価時系列情報
あみやき亭(2753)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 298,000 | 298,000 | 290,000 | 294,000 | 53 |
| 2003/12/29 | 289,000 | 300,000 | 288,000 | 299,000 | 63 |
| 2003/12/26 | 255,000 | 282,000 | 255,000 | 279,000 | 80 |
| 2003/12/25 | 258,000 | 268,000 | 252,000 | 252,000 | 217 |
| 2003/12/24 | 303,000 | 303,000 | 286,000 | 286,000 | 88 |
| 2003/12/22 | 295,000 | 302,000 | 295,000 | 302,000 | 49 |
| 2003/12/19 | 294,000 | 295,000 | 286,000 | 295,000 | 35 |
| 2003/12/18 | 285,000 | 290,000 | 285,000 | 290,000 | 26 |
| 2003/12/17 | 283,000 | 285,000 | 280,000 | 285,000 | 45 |
| 2003/12/16 | 285,000 | 286,000 | 282,000 | 285,000 | 82 |
| 2003/12/15 | 295,000 | 296,000 | 282,000 | 284,000 | 16 |
| 2003/12/12 | 289,000 | 290,000 | 276,000 | 287,000 | 128 |
| 2003/12/11 | 292,000 | 295,000 | 290,000 | 290,000 | 42 |
| 2003/12/10 | 291,000 | 295,000 | 291,000 | 292,000 | 9 |
| 2003/12/09 | 292,000 | 300,000 | 290,000 | 291,000 | 16 |
| 2003/12/08 | 295,000 | 296,000 | 291,000 | 291,000 | 29 |
| 2003/12/05 | 300,000 | 302,000 | 296,000 | 298,000 | 14 |
| 2003/12/04 | 301,000 | 303,000 | 298,000 | 298,000 | 35 |
| 2003/12/03 | 299,000 | 310,000 | 298,000 | 310,000 | 43 |
| 2003/12/02 | 310,000 | 310,000 | 298,000 | 299,000 | 13 |
| 2003/12/01 | 300,000 | 306,000 | 292,000 | 306,000 | 73 |
| 2003/11/28 | 297,000 | 300,000 | 295,000 | 299,000 | 37 |
| 2003/11/27 | 300,000 | 300,000 | 296,000 | 296,000 | 39 |
| 2003/11/26 | 299,000 | 301,000 | 295,000 | 301,000 | 48 |
| 2003/11/25 | 296,000 | 298,000 | 290,000 | 291,000 | 66 |
| 2003/11/21 | 312,000 | 315,000 | 310,000 | 311,000 | 19 |
| 2003/11/20 | 308,000 | 311,000 | 308,000 | 311,000 | 12 |
| 2003/11/19 | 330,000 | 330,000 | 305,000 | 306,000 | 36 |
| 2003/11/18 | 325,000 | 330,000 | 320,000 | 330,000 | 28 |
| 2003/11/17 | 347,000 | 347,000 | 325,000 | 325,000 | 11 |
| 2003/11/14 | 338,000 | 350,000 | 338,000 | 348,000 | 29 |
| 2003/11/13 | 315,000 | 329,000 | 310,000 | 329,000 | 28 |
| 2003/11/12 | 318,000 | 324,000 | 315,000 | 320,000 | 28 |
| 2003/11/11 | 340,000 | 341,000 | 305,000 | 318,000 | 76 |
| 2003/11/10 | 347,000 | 348,000 | 340,000 | 340,000 | 21 |
| 2003/11/07 | 348,000 | 348,000 | 340,000 | 340,000 | 9 |
| 2003/11/06 | 349,000 | 350,000 | 340,000 | 340,000 | 21 |
| 2003/11/05 | 350,000 | 352,000 | 346,000 | 350,000 | 23 |
| 2003/11/04 | 353,000 | 353,000 | 347,000 | 350,000 | 8 |
| 2003/10/31 | 357,000 | 359,000 | 333,000 | 338,000 | 38 |
| 2003/10/30 | 341,000 | 360,000 | 339,000 | 353,000 | 53 |
| 2003/10/29 | 337,000 | 338,000 | 334,000 | 338,000 | 25 |
| 2003/10/28 | 343,000 | 346,000 | 333,000 | 333,000 | 41 |
| 2003/10/27 | 339,000 | 341,000 | 332,000 | 338,000 | 39 |
| 2003/10/24 | 329,000 | 337,000 | 321,000 | 321,000 | 66 |
| 2003/10/23 | 296,000 | 332,000 | 296,000 | 320,000 | 125 |
| 2003/10/22 | 338,000 | 345,000 | 290,000 | 290,000 | 110 |
| 2003/10/21 | 355,000 | 357,000 | 340,000 | 340,000 | 113 |
| 2003/10/20 | 365,000 | 385,000 | 355,000 | 356,000 | 177 |
| 2003/10/17 | 380,000 | 380,000 | 355,000 | 361,000 | 153 |
| 2003/10/16 | 390,000 | 390,000 | 380,000 | 381,000 | 62 |
| 2003/10/15 | 396,000 | 399,000 | 385,000 | 390,000 | 42 |
| 2003/10/14 | 395,000 | 396,000 | 390,000 | 394,000 | 95 |
| 2003/10/10 | 383,000 | 394,000 | 383,000 | 391,000 | 82 |
| 2003/10/09 | 385,000 | 389,000 | 378,000 | 378,000 | 101 |
| 2003/10/08 | 389,000 | 390,000 | 374,000 | 380,000 | 26 |
| 2003/10/07 | 397,000 | 397,000 | 372,000 | 385,000 | 99 |
| 2003/10/06 | 412,000 | 412,000 | 398,000 | 405,000 | 76 |
| 2003/10/03 | 422,000 | 422,000 | 405,000 | 420,000 | 33 |
| 2003/10/02 | 430,000 | 440,000 | 417,000 | 422,000 | 88 |
| 2003/10/01 | 445,000 | 445,000 | 420,000 | 421,000 | 80 |
| 2003/09/30 | 471,000 | 485,000 | 403,000 | 430,000 | 342 |
| 2003/09/29 | 451,000 | 451,000 | 444,000 | 450,000 | 274 |
| 2003/09/26 | 350,000 | 401,000 | 350,000 | 400,000 | 84 |
| 2003/09/25 | 356,000 | 358,000 | 342,000 | 351,000 | 195 |
| 2003/09/25 | 1 -> 3.00 分割 | ||||
| 2003/09/24 | 894,999 | 924,999 | 889,998 | 924,999 | 132 |
| 2003/09/22 | 880,998 | 885,000 | 867,999 | 870,000 | 113 |
| 2003/09/19 | 900,999 | 909,999 | 867,999 | 870,000 | 94 |
| 2003/09/18 | 888,000 | 900,000 | 888,000 | 898,998 | 68 |
| 2003/09/17 | 847,998 | 870,000 | 847,998 | 867,999 | 39 |
| 2003/09/16 | 819,000 | 844,998 | 817,998 | 828,000 | 55 |
| 2003/09/12 | 799,998 | 814,998 | 799,998 | 805,998 | 43 |
| 2003/09/11 | 799,998 | 799,998 | 798,999 | 799,998 | 29 |
| 2003/09/10 | 798,999 | 799,998 | 798,999 | 799,998 | 38 |
| 2003/09/09 | 771,999 | 801,000 | 771,999 | 799,998 | 64 |
| 2003/09/08 | 778,998 | 795,000 | 769,998 | 780,000 | 60 |
| 2003/09/05 | 889,998 | 889,998 | 810,999 | 810,999 | 21 |
| 2003/09/04 | 909,999 | 949,998 | 889,998 | 889,998 | 267 |
| 2003/09/01 | 709,998 | 720,000 | 709,998 | 709,998 | 12 |
| 2003/08/29 | 702,000 | 720,000 | 702,000 | 709,998 | 39 |
| 2003/08/28 | 720,000 | 723,000 | 720,000 | 720,999 | 10 |
| 2003/08/27 | 699,999 | 720,999 | 699,999 | 720,999 | 34 |
| 2003/08/26 | 705,000 | 705,000 | 705,000 | 705,000 | 7 |
| 2003/08/25 | 720,000 | 720,000 | 720,000 | 720,000 | 1 |
| 2003/08/22 | 720,000 | 720,000 | 720,000 | 720,000 | 10 |
| 2003/08/21 | 699,999 | 709,998 | 699,999 | 709,998 | 9 |
| 2003/08/20 | 699,999 | 699,999 | 699,999 | 699,999 | 3 |
| 2003/08/19 | 705,999 | 705,999 | 699,999 | 699,999 | 11 |
| 2003/08/18 | 696,000 | 705,999 | 696,000 | 705,000 | 23 |
| 2003/08/15 | 699,999 | 699,999 | 696,000 | 696,000 | 12 |
| 2003/08/14 | 684,999 | 720,000 | 684,999 | 714,000 | 34 |
| 2003/08/13 | 675,000 | 676,998 | 675,000 | 675,000 | 21 |
| 2003/08/12 | 649,998 | 676,998 | 649,998 | 675,000 | 44 |
| 2003/08/11 | 637,998 | 649,998 | 636,999 | 649,998 | 26 |
| 2003/08/08 | 637,998 | 637,998 | 637,998 | 637,998 | 28 |
| 2003/08/07 | 639,999 | 651,000 | 637,998 | 651,000 | 30 |
| 2003/08/06 | 639,999 | 639,999 | 637,998 | 637,998 | 38 |
| 2003/08/05 | 639,999 | 639,999 | 636,999 | 636,999 | 33 |
| 2003/08/04 | 639,999 | 639,999 | 630,000 | 639,999 | 13 |
| 2003/08/01 | 564,000 | 579,999 | 564,000 | 579,999 | 10 |
| 2003/07/31 | 534,999 | 549,999 | 534,999 | 549,999 | 14 |
| 2003/07/30 | 534,999 | 534,999 | 534,999 | 534,999 | 4 |
| 2003/07/29 | 534,999 | 534,999 | 534,999 | 534,999 | 6 |
| 2003/07/28 | 534,999 | 534,999 | 534,999 | 534,999 | 13 |
| 2003/07/25 | 534,999 | 534,999 | 534,999 | 534,999 | 9 |
| 2003/07/24 | 534,999 | 534,999 | 529,998 | 529,998 | 5 |
| 2003/07/23 | 532,998 | 532,998 | 529,998 | 529,998 | 25 |
| 2003/07/22 | 525,000 | 532,998 | 525,000 | 532,998 | 37 |
| 2003/07/18 | 500,001 | 531,999 | 500,001 | 529,998 | 34 |
| 2003/07/17 | 495,999 | 500,001 | 495,999 | 500,001 | 11 |
| 2003/07/16 | 495,000 | 495,000 | 492,000 | 492,000 | 3 |
| 2003/07/15 | 519,999 | 525,000 | 519,999 | 519,999 | 38 |
| 2003/07/14 | 507,999 | 517,998 | 507,999 | 517,998 | 63 |
| 2003/07/11 | 519,000 | 519,000 | 507,999 | 507,999 | 5 |
| 2003/07/10 | 531,000 | 540,000 | 531,000 | 531,000 | 16 |
| 2003/07/09 | 500,001 | 510,000 | 500,001 | 510,000 | 26 |
| 2003/07/08 | 482,001 | 489,000 | 482,001 | 488,001 | 27 |
| 2003/07/07 | 480,000 | 482,001 | 480,000 | 482,001 | 9 |
| 2003/07/04 | 471,999 | 483,000 | 471,999 | 480,000 | 14 |
| 2003/07/03 | 467,001 | 470,001 | 467,001 | 470,001 | 27 |
| 2003/07/02 | 465,999 | 465,999 | 465,000 | 465,000 | 11 |
| 2003/07/01 | 459,999 | 459,999 | 459,999 | 459,999 | 14 |
| 2003/06/30 | 450,000 | 450,000 | 444,999 | 450,000 | 11 |
| 2003/06/27 | 440,001 | 450,000 | 440,001 | 450,000 | 4 |
| 2003/06/26 | 426,000 | 435,000 | 426,000 | 435,000 | 15 |
| 2003/06/25 | 425,001 | 425,001 | 420,999 | 425,001 | 5 |
| 2003/06/24 | 422,001 | 425,001 | 422,001 | 425,001 | 10 |
| 2003/06/23 | 429,999 | 429,999 | 429,999 | 429,999 | 15 |
| 2003/06/20 | 440,001 | 440,001 | 428,001 | 429,999 | 9 |
| 2003/06/19 | 420,000 | 435,000 | 420,000 | 435,000 | 51 |
| 2003/06/18 | 425,001 | 425,001 | 425,001 | 425,001 | 1 |
| 2003/06/17 | 417,999 | 425,001 | 417,999 | 425,001 | 5 |
| 2003/06/16 | 416,001 | 419,001 | 416,001 | 416,001 | 8 |
| 2003/06/13 | 410,001 | 420,000 | 410,001 | 420,000 | 15 |
| 2003/06/12 | 420,000 | 420,999 | 420,000 | 420,999 | 34 |
| 2003/06/11 | 420,999 | 425,001 | 420,000 | 420,999 | 17 |
| 2003/06/10 | 420,000 | 423,999 | 420,000 | 420,999 | 12 |
| 2003/06/09 | 425,001 | 425,001 | 425,001 | 425,001 | 2 |
| 2003/06/06 | 420,999 | 420,999 | 420,999 | 420,999 | 9 |
| 2003/06/05 | 420,999 | 420,999 | 420,000 | 420,999 | 16 |
| 2003/06/04 | 426,000 | 426,000 | 423,000 | 426,000 | 15 |
| 2003/06/03 | 435,000 | 435,000 | 426,000 | 426,000 | 4 |
| 2003/06/02 | 420,000 | 431,001 | 420,000 | 431,001 | 21 |
| 2003/05/30 | 414,999 | 420,000 | 414,999 | 420,000 | 14 |
| 2003/05/29 | 410,001 | 416,001 | 410,001 | 416,001 | 8 |
| 2003/05/28 | 417,999 | 420,000 | 411,999 | 420,000 | 3 |
| 2003/05/27 | 411,999 | 419,001 | 411,999 | 416,001 | 9 |
| 2003/05/26 | 414,999 | 420,000 | 414,999 | 414,999 | 8 |
| 2003/05/23 | 429,999 | 429,999 | 414,999 | 414,999 | 12 |
| 2003/05/22 | 420,000 | 429,999 | 420,000 | 429,999 | 15 |
| 2003/05/21 | 438,000 | 438,000 | 438,000 | 438,000 | 2 |
| 2003/05/20 | 450,000 | 450,000 | 438,000 | 438,000 | 7 |
| 2003/05/19 | 459,999 | 459,999 | 447,999 | 447,999 | 4 |
| 2003/05/16 | 450,000 | 450,000 | 447,999 | 447,999 | 8 |
| 2003/05/15 | 474,999 | 474,999 | 455,001 | 455,001 | 14 |
| 2003/05/14 | 458,001 | 465,000 | 458,001 | 459,999 | 9 |
| 2003/05/13 | 459,999 | 459,999 | 458,001 | 458,001 | 17 |
| 2003/05/12 | 455,001 | 459,999 | 455,001 | 456,000 | 33 |
| 2003/05/09 | 450,999 | 456,000 | 450,999 | 453,999 | 18 |
| 2003/05/08 | 429,999 | 429,999 | 425,001 | 429,999 | 19 |
| 2003/05/07 | 414,999 | 428,001 | 414,999 | 414,999 | 24 |
| 2003/05/06 | 405,000 | 414,999 | 405,000 | 410,001 | 4 |
| 2003/05/02 | 414,999 | 414,999 | 399,999 | 399,999 | 2 |
| 2003/05/01 | 414,999 | 414,999 | 405,000 | 410,001 | 11 |
| 2003/04/30 | 411,000 | 414,999 | 411,000 | 414,999 | 4 |
| 2003/04/28 | 410,001 | 410,001 | 410,001 | 410,001 | 2 |
| 2003/04/25 | 405,000 | 410,001 | 405,000 | 410,001 | 7 |
| 2003/04/24 | 405,000 | 410,001 | 405,000 | 410,001 | 12 |
| 2003/04/23 | 410,001 | 410,001 | 410,001 | 410,001 | 9 |
| 2003/04/22 | 410,001 | 410,001 | 407,001 | 407,001 | 3 |
| 2003/04/18 | 434,001 | 434,001 | 426,000 | 426,000 | 27 |
| 2003/04/17 | 420,000 | 440,001 | 420,000 | 434,001 | 31 |
| 2003/04/16 | 395,001 | 411,999 | 395,001 | 410,001 | 30 |
| 2003/04/15 | 399,999 | 399,999 | 389,001 | 390,000 | 6 |
| 2003/04/14 | 360,000 | 411,000 | 360,000 | 401,001 | 33 |
| 2003/04/11 | 351,000 | 360,999 | 351,000 | 360,999 | 6 |
| 2003/04/10 | 341,001 | 350,001 | 341,001 | 350,001 | 15 |
| 2003/04/09 | 339,999 | 339,999 | 339,999 | 339,999 | 7 |
| 2003/04/08 | 339,999 | 348,000 | 339,999 | 341,001 | 5 |
| 2003/04/07 | 345,000 | 360,000 | 345,000 | 348,999 | 15 |
| 2003/04/04 | 345,000 | 350,001 | 339,999 | 345,000 | 18 |
| 2003/04/03 | 339,999 | 350,001 | 339,999 | 350,001 | 15 |
| 2003/04/02 | 375,000 | 375,999 | 350,001 | 350,001 | 27 |
| 2003/04/01 | 378,999 | 380,001 | 375,000 | 375,999 | 12 |
| 2003/03/31 | 429,000 | 429,000 | 417,000 | 417,000 | 12 |
| 2003/03/28 | 435,000 | 450,000 | 429,000 | 429,000 | 85 |
| 2003/03/27 | 410,001 | 410,001 | 390,000 | 399,999 | 30 |
| 2003/03/26 | 351,000 | 351,000 | 339,999 | 339,999 | 7 |
| 2003/03/26 | 1 -> 2.00 分割 | ||||
| 2003/03/25 | 649,998 | 679,998 | 649,998 | 679,998 | 21 |
| 2003/03/24 | 666,000 | 670,002 | 660,000 | 660,000 | 12 |
| 2003/03/20 | 669,000 | 669,000 | 660,000 | 669,000 | 10 |
| 2003/03/19 | 660,000 | 664,002 | 649,998 | 660,000 | 15 |
| 2003/03/18 | 649,998 | 652,002 | 649,002 | 649,998 | 23 |
| 2003/03/17 | 655,998 | 658,002 | 648,000 | 648,000 | 36 |
| 2003/03/14 | 649,998 | 664,998 | 640,002 | 649,998 | 49 |
| 2003/03/13 | 637,998 | 643,002 | 637,998 | 642,000 | 93 |
| 2003/03/12 | 630,000 | 642,000 | 630,000 | 639,000 | 39 |
| 2003/03/11 | 619,998 | 640,002 | 619,998 | 619,998 | 30 |
| 2003/03/10 | 610,998 | 619,998 | 610,002 | 610,002 | 24 |
| 2003/03/07 | 610,998 | 619,998 | 610,002 | 610,998 | 32 |
| 2003/03/06 | 619,998 | 619,998 | 601,002 | 610,002 | 17 |
| 2003/03/05 | 562,002 | 600,000 | 562,002 | 600,000 | 39 |
| 2003/03/04 | 546,000 | 549,000 | 541,998 | 541,998 | 7 |
| 2003/03/03 | 543,000 | 544,998 | 541,998 | 544,998 | 5 |
| 2003/02/28 | 543,000 | 543,000 | 540,000 | 543,000 | 8 |
| 2003/02/27 | 541,998 | 544,998 | 541,998 | 544,998 | 13 |
| 2003/02/26 | 540,000 | 550,002 | 540,000 | 541,998 | 10 |
| 2003/02/25 | 543,000 | 543,000 | 540,000 | 540,000 | 13 |
| 2003/02/24 | 540,000 | 550,002 | 540,000 | 541,002 | 13 |
| 2003/02/21 | 541,002 | 541,002 | 535,002 | 535,002 | 7 |
| 2003/02/20 | 540,000 | 547,998 | 540,000 | 540,000 | 21 |
| 2003/02/19 | 540,000 | 540,000 | 532,002 | 540,000 | 21 |
| 2003/02/18 | 541,002 | 547,002 | 540,000 | 540,000 | 39 |
| 2003/02/17 | 552,000 | 552,000 | 540,000 | 547,998 | 26 |
| 2003/02/14 | 541,998 | 550,002 | 540,000 | 549,000 | 38 |
| 2003/02/13 | 535,002 | 550,002 | 531,000 | 544,998 | 44 |
| 2003/02/12 | 510,000 | 540,000 | 510,000 | 525,000 | 14 |
| 2003/02/10 | 501,000 | 510,000 | 501,000 | 510,000 | 22 |
| 2003/02/07 | 505,002 | 505,998 | 499,998 | 499,998 | 38 |
| 2003/02/06 | 499,998 | 510,000 | 499,002 | 510,000 | 65 |
| 2003/02/05 | 496,998 | 499,998 | 496,998 | 496,998 | 31 |
| 2003/02/04 | 498,000 | 499,998 | 490,002 | 498,000 | 19 |
| 2003/02/03 | 484,998 | 499,998 | 484,998 | 499,998 | 57 |
| 2003/01/31 | 480,000 | 490,002 | 475,002 | 490,002 | 22 |
| 2003/01/30 | 490,002 | 493,002 | 475,998 | 475,998 | 23 |
| 2003/01/29 | 490,002 | 499,998 | 489,000 | 495,000 | 86 |
| 2003/01/28 | 495,000 | 505,002 | 489,000 | 499,998 | 172 |
| 2003/01/27 | 484,002 | 495,000 | 481,998 | 490,002 | 84 |
| 2003/01/24 | 472,002 | 484,998 | 469,998 | 484,002 | 70 |
| 2003/01/23 | 463,002 | 475,002 | 463,002 | 469,998 | 70 |
| 2003/01/22 | 460,998 | 463,998 | 460,002 | 460,998 | 47 |
| 2003/01/21 | 460,002 | 460,998 | 460,002 | 460,998 | 38 |
| 2003/01/20 | 460,998 | 460,998 | 454,998 | 460,002 | 32 |
| 2003/01/17 | 457,998 | 463,002 | 457,002 | 460,998 | 73 |
| 2003/01/16 | 457,998 | 459,000 | 457,002 | 457,998 | 50 |
| 2003/01/15 | 457,002 | 457,998 | 456,000 | 457,998 | 107 |
| 2003/01/14 | 450,000 | 457,002 | 450,000 | 457,002 | 74 |
| 2003/01/10 | 451,002 | 454,998 | 450,000 | 451,002 | 20 |
| 2003/01/09 | 454,002 | 454,002 | 447,000 | 450,000 | 20 |
| 2003/01/08 | 445,002 | 454,998 | 441,000 | 454,998 | 21 |
| 2003/01/07 | 439,998 | 442,998 | 435,000 | 442,998 | 21 |
| 2003/01/06 | 439,998 | 445,002 | 439,998 | 439,998 | 13 |