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 |
|---|---|---|---|---|---|
| 2005/12/30 | 408,000 | 409,000 | 400,000 | 400,000 | 179 |
| 2005/12/29 | 399,000 | 414,000 | 399,000 | 413,000 | 606 |
| 2005/12/28 | 388,000 | 394,000 | 388,000 | 394,000 | 133 |
| 2005/12/27 | 385,000 | 389,000 | 385,000 | 387,000 | 351 |
| 2005/12/26 | 390,000 | 393,000 | 385,000 | 386,000 | 635 |
| 2005/12/22 | 399,000 | 400,000 | 389,000 | 389,000 | 353 |
| 2005/12/21 | 400,000 | 404,000 | 396,000 | 400,000 | 266 |
| 2005/12/20 | 399,000 | 407,000 | 397,000 | 403,000 | 336 |
| 2005/12/19 | 400,000 | 400,000 | 390,000 | 399,000 | 315 |
| 2005/12/16 | 394,000 | 396,000 | 387,000 | 396,000 | 285 |
| 2005/12/15 | 393,000 | 396,000 | 388,000 | 394,000 | 320 |
| 2005/12/14 | 404,000 | 404,000 | 392,000 | 394,000 | 206 |
| 2005/12/13 | 413,000 | 416,000 | 400,000 | 405,000 | 238 |
| 2005/12/12 | 422,000 | 422,000 | 410,000 | 416,000 | 221 |
| 2005/12/09 | 404,000 | 408,000 | 397,000 | 402,000 | 367 |
| 2005/12/08 | 413,000 | 420,000 | 410,000 | 414,000 | 217 |
| 2005/12/07 | 413,000 | 420,000 | 412,000 | 417,000 | 160 |
| 2005/12/06 | 425,000 | 428,000 | 410,000 | 413,000 | 549 |
| 2005/12/05 | 420,000 | 432,000 | 420,000 | 423,000 | 859 |
| 2005/12/02 | 382,000 | 387,000 | 382,000 | 385,000 | 86 |
| 2005/12/01 | 380,000 | 384,000 | 379,000 | 381,000 | 93 |
| 2005/11/30 | 384,000 | 384,000 | 378,000 | 378,000 | 107 |
| 2005/11/29 | 382,000 | 387,000 | 382,000 | 386,000 | 108 |
| 2005/11/28 | 387,000 | 389,000 | 380,000 | 381,000 | 122 |
| 2005/11/25 | 389,000 | 391,000 | 388,000 | 391,000 | 42 |
| 2005/11/24 | 389,000 | 394,000 | 389,000 | 389,000 | 109 |
| 2005/11/22 | 405,000 | 405,000 | 388,000 | 389,000 | 201 |
| 2005/11/21 | 409,000 | 413,000 | 406,000 | 406,000 | 92 |
| 2005/11/18 | 410,000 | 410,000 | 404,000 | 409,000 | 58 |
| 2005/11/17 | 404,000 | 410,000 | 402,000 | 410,000 | 57 |
| 2005/11/16 | 407,000 | 407,000 | 402,000 | 406,000 | 68 |
| 2005/11/15 | 408,000 | 410,000 | 407,000 | 407,000 | 40 |
| 2005/11/14 | 410,000 | 414,000 | 406,000 | 413,000 | 52 |
| 2005/11/11 | 417,000 | 417,000 | 410,000 | 412,000 | 84 |
| 2005/11/10 | 405,000 | 414,000 | 405,000 | 413,000 | 74 |
| 2005/11/09 | 418,000 | 418,000 | 408,000 | 408,000 | 72 |
| 2005/11/08 | 423,000 | 423,000 | 414,000 | 417,000 | 91 |
| 2005/11/07 | 420,000 | 423,000 | 417,000 | 422,000 | 184 |
| 2005/11/04 | 413,000 | 418,000 | 413,000 | 415,000 | 160 |
| 2005/11/02 | 413,000 | 413,000 | 405,000 | 406,000 | 145 |
| 2005/11/01 | 420,000 | 422,000 | 415,000 | 416,000 | 198 |
| 2005/10/31 | 397,000 | 425,000 | 392,000 | 420,000 | 368 |
| 2005/10/28 | 386,000 | 394,000 | 385,000 | 394,000 | 181 |
| 2005/10/27 | 387,000 | 388,000 | 385,000 | 386,000 | 71 |
| 2005/10/26 | 386,000 | 389,000 | 386,000 | 387,000 | 49 |
| 2005/10/25 | 380,000 | 387,000 | 380,000 | 385,000 | 138 |
| 2005/10/24 | 383,000 | 386,000 | 380,000 | 380,000 | 97 |
| 2005/10/21 | 385,000 | 386,000 | 380,000 | 383,000 | 103 |
| 2005/10/20 | 385,000 | 389,000 | 385,000 | 388,000 | 130 |
| 2005/10/19 | 385,000 | 390,000 | 383,000 | 384,000 | 230 |
| 2005/10/18 | 399,000 | 399,000 | 383,000 | 385,000 | 279 |
| 2005/10/17 | 389,000 | 398,000 | 387,000 | 397,000 | 333 |
| 2005/10/14 | 377,000 | 385,000 | 375,000 | 385,000 | 182 |
| 2005/10/13 | 375,000 | 377,000 | 373,000 | 377,000 | 164 |
| 2005/10/12 | 368,000 | 380,000 | 365,000 | 373,000 | 311 |
| 2005/10/11 | 360,000 | 363,000 | 359,000 | 363,000 | 311 |
| 2005/10/07 | 354,000 | 363,000 | 353,000 | 357,000 | 617 |
| 2005/10/06 | 375,000 | 375,000 | 351,000 | 354,000 | 634 |
| 2005/10/05 | 355,000 | 394,000 | 350,000 | 379,000 | 1,179 |
| 2005/10/04 | 344,000 | 356,000 | 344,000 | 344,000 | 238 |
| 2005/10/03 | 340,000 | 340,000 | 339,000 | 340,000 | 338 |
| 2005/09/30 | 339,000 | 340,000 | 338,000 | 339,000 | 254 |
| 2005/09/29 | 340,000 | 340,000 | 338,000 | 339,000 | 144 |
| 2005/09/28 | 338,000 | 342,000 | 337,000 | 340,000 | 251 |
| 2005/09/27 | 340,000 | 340,000 | 336,000 | 338,000 | 54 |
| 2005/09/26 | 340,000 | 340,000 | 339,000 | 340,000 | 57 |
| 2005/09/22 | 340,000 | 341,000 | 337,000 | 338,000 | 164 |
| 2005/09/21 | 340,000 | 340,000 | 338,000 | 340,000 | 107 |
| 2005/09/20 | 341,000 | 344,000 | 338,000 | 339,000 | 129 |
| 2005/09/16 | 339,000 | 340,000 | 339,000 | 340,000 | 38 |
| 2005/09/15 | 339,000 | 339,000 | 338,000 | 338,000 | 67 |
| 2005/09/14 | 341,000 | 342,000 | 339,000 | 339,000 | 62 |
| 2005/09/13 | 340,000 | 340,000 | 339,000 | 340,000 | 23 |
| 2005/09/12 | 340,000 | 342,000 | 339,000 | 339,000 | 78 |
| 2005/09/09 | 340,000 | 340,000 | 338,000 | 339,000 | 150 |
| 2005/09/08 | 336,000 | 342,000 | 336,000 | 340,000 | 66 |
| 2005/09/07 | 340,000 | 340,000 | 337,000 | 338,000 | 73 |
| 2005/09/06 | 344,000 | 344,000 | 339,000 | 339,000 | 135 |
| 2005/09/05 | 350,000 | 350,000 | 344,000 | 345,000 | 99 |
| 2005/09/02 | 353,000 | 353,000 | 347,000 | 348,000 | 64 |
| 2005/09/01 | 352,000 | 353,000 | 348,000 | 348,000 | 77 |
| 2005/08/31 | 354,000 | 355,000 | 352,000 | 352,000 | 37 |
| 2005/08/30 | 356,000 | 358,000 | 354,000 | 355,000 | 46 |
| 2005/08/29 | 362,000 | 362,000 | 356,000 | 356,000 | 26 |
| 2005/08/26 | 361,000 | 361,000 | 359,000 | 360,000 | 34 |
| 2005/08/25 | 363,000 | 363,000 | 360,000 | 361,000 | 27 |
| 2005/08/24 | 363,000 | 363,000 | 361,000 | 362,000 | 27 |
| 2005/08/23 | 359,000 | 361,000 | 359,000 | 360,000 | 46 |
| 2005/08/22 | 360,000 | 361,000 | 357,000 | 359,000 | 67 |
| 2005/08/19 | 365,000 | 365,000 | 360,000 | 360,000 | 18 |
| 2005/08/18 | 365,000 | 365,000 | 361,000 | 364,000 | 19 |
| 2005/08/17 | 363,000 | 365,000 | 361,000 | 363,000 | 10 |
| 2005/08/16 | 367,000 | 367,000 | 361,000 | 362,000 | 16 |
| 2005/08/15 | 360,000 | 362,000 | 357,000 | 360,000 | 57 |
| 2005/08/12 | 368,000 | 368,000 | 360,000 | 360,000 | 22 |
| 2005/08/11 | 358,000 | 362,000 | 358,000 | 361,000 | 38 |
| 2005/08/10 | 358,000 | 362,000 | 356,000 | 357,000 | 60 |
| 2005/08/09 | 348,000 | 350,000 | 347,000 | 347,000 | 42 |
| 2005/08/08 | 350,000 | 350,000 | 343,000 | 348,000 | 116 |
| 2005/08/05 | 354,000 | 358,000 | 354,000 | 356,000 | 89 |
| 2005/08/04 | 364,000 | 364,000 | 355,000 | 359,000 | 59 |
| 2005/08/03 | 359,000 | 365,000 | 359,000 | 364,000 | 47 |
| 2005/08/02 | 360,000 | 361,000 | 357,000 | 359,000 | 57 |
| 2005/08/01 | 360,000 | 363,000 | 358,000 | 360,000 | 51 |
| 2005/07/29 | 361,000 | 361,000 | 360,000 | 360,000 | 43 |
| 2005/07/28 | 364,000 | 364,000 | 360,000 | 361,000 | 32 |
| 2005/07/27 | 364,000 | 365,000 | 362,000 | 365,000 | 16 |
| 2005/07/26 | 366,000 | 366,000 | 361,000 | 365,000 | 40 |
| 2005/07/25 | 363,000 | 365,000 | 363,000 | 365,000 | 23 |
| 2005/07/22 | 365,000 | 365,000 | 360,000 | 360,000 | 40 |
| 2005/07/21 | 370,000 | 370,000 | 366,000 | 367,000 | 29 |
| 2005/07/20 | 370,000 | 370,000 | 365,000 | 367,000 | 35 |
| 2005/07/19 | 370,000 | 370,000 | 367,000 | 369,000 | 31 |
| 2005/07/15 | 371,000 | 372,000 | 370,000 | 370,000 | 57 |
| 2005/07/14 | 373,000 | 376,000 | 372,000 | 372,000 | 38 |
| 2005/07/13 | 373,000 | 375,000 | 372,000 | 373,000 | 16 |
| 2005/07/12 | 377,000 | 377,000 | 374,000 | 375,000 | 28 |
| 2005/07/11 | 373,000 | 378,000 | 371,000 | 376,000 | 29 |
| 2005/07/08 | 372,000 | 377,000 | 372,000 | 373,000 | 28 |
| 2005/07/07 | 378,000 | 378,000 | 374,000 | 377,000 | 28 |
| 2005/07/06 | 389,000 | 389,000 | 375,000 | 375,000 | 74 |
| 2005/07/05 | 385,000 | 385,000 | 376,000 | 379,000 | 52 |
| 2005/07/04 | 362,000 | 378,000 | 361,000 | 377,000 | 150 |
| 2005/07/01 | 356,000 | 361,000 | 356,000 | 359,000 | 58 |
| 2005/06/30 | 354,000 | 357,000 | 353,000 | 353,000 | 46 |
| 2005/06/29 | 354,000 | 354,000 | 352,000 | 354,000 | 27 |
| 2005/06/28 | 355,000 | 355,000 | 352,000 | 354,000 | 68 |
| 2005/06/27 | 360,000 | 360,000 | 355,000 | 355,000 | 57 |
| 2005/06/24 | 357,000 | 361,000 | 357,000 | 360,000 | 38 |
| 2005/06/23 | 359,000 | 361,000 | 357,000 | 359,000 | 47 |
| 2005/06/22 | 364,000 | 364,000 | 356,000 | 359,000 | 132 |
| 2005/06/21 | 369,000 | 370,000 | 363,000 | 364,000 | 60 |
| 2005/06/20 | 374,000 | 375,000 | 368,000 | 369,000 | 39 |
| 2005/06/17 | 372,000 | 374,000 | 372,000 | 372,000 | 26 |
| 2005/06/16 | 370,000 | 371,000 | 368,000 | 369,000 | 27 |
| 2005/06/15 | 369,000 | 370,000 | 368,000 | 369,000 | 38 |
| 2005/06/14 | 370,000 | 371,000 | 369,000 | 369,000 | 39 |
| 2005/06/13 | 371,000 | 372,000 | 370,000 | 371,000 | 49 |
| 2005/06/10 | 376,000 | 376,000 | 371,000 | 371,000 | 132 |
| 2005/06/09 | 375,000 | 378,000 | 375,000 | 377,000 | 26 |
| 2005/06/08 | 375,000 | 378,000 | 374,000 | 375,000 | 41 |
| 2005/06/07 | 375,000 | 376,000 | 375,000 | 376,000 | 90 |
| 2005/06/06 | 380,000 | 380,000 | 375,000 | 375,000 | 36 |
| 2005/06/03 | 378,000 | 384,000 | 374,000 | 382,000 | 53 |
| 2005/06/02 | 384,000 | 384,000 | 373,000 | 378,000 | 76 |
| 2005/06/01 | 371,000 | 385,000 | 371,000 | 385,000 | 107 |
| 2005/05/31 | 370,000 | 372,000 | 368,000 | 370,000 | 46 |
| 2005/05/30 | 370,000 | 374,000 | 370,000 | 371,000 | 24 |
| 2005/05/27 | 370,000 | 375,000 | 370,000 | 372,000 | 34 |
| 2005/05/26 | 367,000 | 373,000 | 367,000 | 369,000 | 18 |
| 2005/05/25 | 378,000 | 378,000 | 360,000 | 367,000 | 69 |
| 2005/05/24 | 386,000 | 386,000 | 378,000 | 378,000 | 50 |
| 2005/05/23 | 388,000 | 390,000 | 387,000 | 388,000 | 53 |
| 2005/05/20 | 389,000 | 389,000 | 385,000 | 387,000 | 50 |
| 2005/05/19 | 397,000 | 398,000 | 390,000 | 390,000 | 38 |
| 2005/05/18 | 398,000 | 399,000 | 392,000 | 394,000 | 23 |
| 2005/05/17 | 402,000 | 409,000 | 395,000 | 396,000 | 52 |
| 2005/05/16 | 406,000 | 407,000 | 405,000 | 407,000 | 29 |
| 2005/05/13 | 407,000 | 411,000 | 407,000 | 409,000 | 53 |
| 2005/05/12 | 410,000 | 410,000 | 405,000 | 407,000 | 55 |
| 2005/05/11 | 409,000 | 411,000 | 407,000 | 410,000 | 21 |
| 2005/05/10 | 408,000 | 412,000 | 408,000 | 412,000 | 45 |
| 2005/05/09 | 403,000 | 410,000 | 403,000 | 408,000 | 25 |
| 2005/05/06 | 402,000 | 408,000 | 402,000 | 403,000 | 24 |
| 2005/05/02 | 404,000 | 404,000 | 400,000 | 401,000 | 47 |
| 2005/04/28 | 411,000 | 413,000 | 408,000 | 408,000 | 20 |
| 2005/04/27 | 417,000 | 418,000 | 411,000 | 411,000 | 78 |
| 2005/04/26 | 406,000 | 418,000 | 406,000 | 418,000 | 68 |
| 2005/04/25 | 415,000 | 415,000 | 410,000 | 410,000 | 47 |
| 2005/04/22 | 411,000 | 415,000 | 408,000 | 412,000 | 78 |
| 2005/04/21 | 417,000 | 417,000 | 403,000 | 407,000 | 112 |
| 2005/04/20 | 403,000 | 420,000 | 401,000 | 420,000 | 123 |
| 2005/04/19 | 390,000 | 402,000 | 390,000 | 401,000 | 77 |
| 2005/04/18 | 398,000 | 398,000 | 380,000 | 395,000 | 166 |
| 2005/04/15 | 399,000 | 400,000 | 398,000 | 400,000 | 77 |
| 2005/04/14 | 401,000 | 401,000 | 399,000 | 400,000 | 81 |
| 2005/04/13 | 401,000 | 403,000 | 398,000 | 402,000 | 90 |
| 2005/04/12 | 402,000 | 402,000 | 397,000 | 398,000 | 32 |
| 2005/04/11 | 397,000 | 403,000 | 397,000 | 400,000 | 36 |
| 2005/04/08 | 395,000 | 398,000 | 392,000 | 398,000 | 29 |
| 2005/04/07 | 391,000 | 396,000 | 387,000 | 396,000 | 50 |
| 2005/04/06 | 386,000 | 393,000 | 386,000 | 391,000 | 82 |
| 2005/04/05 | 392,000 | 395,000 | 385,000 | 395,000 | 42 |
| 2005/04/04 | 396,000 | 397,000 | 394,000 | 397,000 | 41 |
| 2005/04/01 | 400,000 | 403,000 | 400,000 | 403,000 | 33 |
| 2005/03/31 | 402,000 | 407,000 | 395,000 | 407,000 | 51 |
| 2005/03/30 | 395,000 | 405,000 | 395,000 | 405,000 | 64 |
| 2005/03/29 | 398,000 | 410,000 | 398,000 | 410,000 | 151 |
| 2005/03/28 | 394,000 | 420,000 | 394,000 | 418,000 | 141 |
| 2005/03/25 | 432,000 | 432,000 | 429,000 | 430,000 | 142 |
| 2005/03/24 | 435,000 | 436,000 | 430,000 | 430,000 | 77 |
| 2005/03/23 | 440,000 | 441,000 | 435,000 | 436,000 | 90 |
| 2005/03/22 | 435,000 | 440,000 | 434,000 | 439,000 | 126 |
| 2005/03/18 | 431,000 | 435,000 | 430,000 | 433,000 | 111 |
| 2005/03/17 | 433,000 | 433,000 | 430,000 | 431,000 | 57 |
| 2005/03/16 | 435,000 | 436,000 | 431,000 | 433,000 | 71 |
| 2005/03/15 | 437,000 | 438,000 | 432,000 | 438,000 | 75 |
| 2005/03/14 | 431,000 | 438,000 | 431,000 | 434,000 | 77 |
| 2005/03/11 | 430,000 | 435,000 | 430,000 | 431,000 | 150 |
| 2005/03/10 | 428,000 | 430,000 | 428,000 | 430,000 | 62 |
| 2005/03/09 | 426,000 | 430,000 | 424,000 | 428,000 | 145 |
| 2005/03/08 | 434,000 | 434,000 | 424,000 | 426,000 | 111 |
| 2005/03/07 | 434,000 | 435,000 | 432,000 | 435,000 | 101 |
| 2005/03/04 | 440,000 | 441,000 | 433,000 | 433,000 | 166 |
| 2005/03/03 | 430,000 | 441,000 | 430,000 | 440,000 | 468 |
| 2005/03/02 | 421,000 | 430,000 | 419,000 | 430,000 | 197 |
| 2005/03/01 | 422,000 | 426,000 | 417,000 | 422,000 | 835 |
| 2005/02/28 | 395,000 | 424,000 | 389,000 | 424,000 | 1,218 |
| 2005/02/25 | 387,000 | 392,000 | 383,000 | 392,000 | 429 |
| 2005/02/24 | 388,000 | 390,000 | 378,000 | 383,000 | 396 |
| 2005/02/23 | 382,000 | 388,000 | 382,000 | 388,000 | 288 |
| 2005/02/22 | 381,000 | 388,000 | 378,000 | 387,000 | 283 |
| 2005/02/21 | 380,000 | 381,000 | 369,000 | 381,000 | 556 |
| 2005/02/18 | 355,000 | 370,000 | 355,000 | 365,000 | 85 |
| 2005/02/17 | 355,000 | 358,000 | 353,000 | 355,000 | 51 |
| 2005/02/16 | 370,000 | 371,000 | 352,000 | 353,000 | 85 |
| 2005/02/15 | 378,000 | 378,000 | 369,000 | 370,000 | 59 |
| 2005/02/14 | 375,000 | 378,000 | 374,000 | 374,000 | 55 |
| 2005/02/10 | 377,000 | 377,000 | 374,000 | 375,000 | 45 |
| 2005/02/09 | 376,000 | 380,000 | 375,000 | 380,000 | 117 |
| 2005/02/08 | 377,000 | 377,000 | 373,000 | 375,000 | 100 |
| 2005/02/07 | 367,000 | 380,000 | 367,000 | 377,000 | 250 |
| 2005/02/04 | 384,000 | 386,000 | 372,000 | 373,000 | 164 |
| 2005/02/03 | 380,000 | 388,000 | 380,000 | 386,000 | 138 |
| 2005/02/02 | 380,000 | 383,000 | 380,000 | 381,000 | 114 |
| 2005/02/01 | 377,000 | 384,000 | 376,000 | 380,000 | 162 |
| 2005/01/31 | 378,000 | 381,000 | 376,000 | 381,000 | 253 |
| 2005/01/28 | 380,000 | 381,000 | 371,000 | 374,000 | 98 |
| 2005/01/27 | 368,000 | 383,000 | 365,000 | 381,000 | 268 |
| 2005/01/26 | 367,000 | 369,000 | 365,000 | 365,000 | 136 |
| 2005/01/25 | 369,000 | 369,000 | 360,000 | 365,000 | 141 |
| 2005/01/24 | 367,000 | 369,000 | 365,000 | 366,000 | 110 |
| 2005/01/21 | 365,000 | 367,000 | 364,000 | 365,000 | 116 |
| 2005/01/20 | 364,000 | 366,000 | 362,000 | 364,000 | 171 |
| 2005/01/19 | 361,000 | 368,000 | 360,000 | 364,000 | 167 |
| 2005/01/18 | 360,000 | 362,000 | 358,000 | 358,000 | 166 |
| 2005/01/17 | 357,000 | 361,000 | 357,000 | 359,000 | 37 |
| 2005/01/14 | 351,000 | 358,000 | 351,000 | 352,000 | 36 |
| 2005/01/13 | 358,000 | 358,000 | 350,000 | 350,000 | 86 |
| 2005/01/12 | 357,000 | 358,000 | 354,000 | 358,000 | 81 |
| 2005/01/11 | 355,000 | 357,000 | 355,000 | 356,000 | 154 |
| 2005/01/07 | 352,000 | 355,000 | 349,000 | 351,000 | 77 |
| 2005/01/06 | 349,000 | 352,000 | 348,000 | 352,000 | 78 |
| 2005/01/05 | 329,000 | 351,000 | 329,000 | 350,000 | 258 |
| 2005/01/04 | 329,000 | 329,000 | 321,000 | 328,000 | 40 |