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 |
|---|---|---|---|---|---|
| 2006/12/29 | 285,000 | 287,000 | 284,000 | 285,000 | 138 |
| 2006/12/28 | 279,000 | 286,000 | 279,000 | 283,000 | 246 |
| 2006/12/27 | 281,000 | 282,000 | 278,000 | 278,000 | 216 |
| 2006/12/26 | 280,000 | 280,000 | 278,000 | 279,000 | 243 |
| 2006/12/25 | 282,000 | 282,000 | 279,000 | 280,000 | 352 |
| 2006/12/22 | 288,000 | 288,000 | 281,000 | 282,000 | 398 |
| 2006/12/21 | 292,000 | 296,000 | 287,000 | 288,000 | 586 |
| 2006/12/20 | 298,000 | 299,000 | 285,000 | 288,000 | 713 |
| 2006/12/19 | 308,000 | 308,000 | 297,000 | 298,000 | 335 |
| 2006/12/18 | 310,000 | 312,000 | 307,000 | 308,000 | 144 |
| 2006/12/15 | 320,000 | 320,000 | 309,000 | 310,000 | 280 |
| 2006/12/14 | 324,000 | 324,000 | 322,000 | 323,000 | 53 |
| 2006/12/13 | 323,000 | 325,000 | 322,000 | 324,000 | 69 |
| 2006/12/12 | 321,000 | 324,000 | 321,000 | 323,000 | 159 |
| 2006/12/11 | 322,000 | 322,000 | 320,000 | 321,000 | 92 |
| 2006/12/08 | 324,000 | 324,000 | 320,000 | 322,000 | 90 |
| 2006/12/07 | 327,000 | 328,000 | 320,000 | 324,000 | 264 |
| 2006/12/06 | 333,000 | 333,000 | 326,000 | 329,000 | 82 |
| 2006/12/05 | 334,000 | 334,000 | 332,000 | 332,000 | 48 |
| 2006/12/04 | 334,000 | 335,000 | 330,000 | 333,000 | 145 |
| 2006/12/01 | 334,000 | 338,000 | 331,000 | 331,000 | 113 |
| 2006/11/30 | 343,000 | 343,000 | 332,000 | 333,000 | 276 |
| 2006/11/29 | 330,000 | 339,000 | 325,000 | 339,000 | 214 |
| 2006/11/28 | 316,000 | 325,000 | 311,000 | 322,000 | 177 |
| 2006/11/27 | 301,000 | 314,000 | 301,000 | 314,000 | 113 |
| 2006/11/24 | 310,000 | 310,000 | 300,000 | 305,000 | 74 |
| 2006/11/22 | 303,000 | 310,000 | 299,000 | 302,000 | 295 |
| 2006/11/21 | 296,000 | 305,000 | 296,000 | 303,000 | 226 |
| 2006/11/20 | 309,000 | 312,000 | 295,000 | 295,000 | 221 |
| 2006/11/17 | 324,000 | 325,000 | 307,000 | 309,000 | 313 |
| 2006/11/16 | 339,000 | 339,000 | 325,000 | 326,000 | 363 |
| 2006/11/15 | 340,000 | 340,000 | 338,000 | 339,000 | 151 |
| 2006/11/14 | 337,000 | 343,000 | 335,000 | 339,000 | 306 |
| 2006/11/13 | 345,000 | 347,000 | 337,000 | 338,000 | 216 |
| 2006/11/10 | 348,000 | 350,000 | 337,000 | 340,000 | 364 |
| 2006/11/09 | 353,000 | 358,000 | 347,000 | 348,000 | 298 |
| 2006/11/08 | 366,000 | 366,000 | 346,000 | 353,000 | 598 |
| 2006/11/07 | 377,000 | 379,000 | 366,000 | 371,000 | 362 |
| 2006/11/06 | 398,000 | 399,000 | 375,000 | 380,000 | 600 |
| 2006/11/02 | 406,000 | 410,000 | 403,000 | 406,000 | 182 |
| 2006/11/01 | 408,000 | 408,000 | 402,000 | 403,000 | 88 |
| 2006/10/31 | 410,000 | 410,000 | 405,000 | 405,000 | 111 |
| 2006/10/30 | 410,000 | 412,000 | 405,000 | 408,000 | 269 |
| 2006/10/27 | 412,000 | 412,000 | 407,000 | 408,000 | 242 |
| 2006/10/26 | 421,000 | 421,000 | 411,000 | 411,000 | 239 |
| 2006/10/25 | 421,000 | 421,000 | 417,000 | 419,000 | 118 |
| 2006/10/24 | 421,000 | 422,000 | 415,000 | 416,000 | 289 |
| 2006/10/23 | 409,000 | 414,000 | 409,000 | 411,000 | 118 |
| 2006/10/20 | 418,000 | 421,000 | 406,000 | 409,000 | 263 |
| 2006/10/19 | 418,000 | 421,000 | 416,000 | 417,000 | 113 |
| 2006/10/18 | 419,000 | 424,000 | 416,000 | 418,000 | 92 |
| 2006/10/17 | 423,000 | 425,000 | 420,000 | 422,000 | 93 |
| 2006/10/16 | 419,000 | 424,000 | 418,000 | 424,000 | 68 |
| 2006/10/13 | 415,000 | 419,000 | 410,000 | 417,000 | 95 |
| 2006/10/12 | 423,000 | 424,000 | 415,000 | 416,000 | 99 |
| 2006/10/11 | 430,000 | 430,000 | 421,000 | 424,000 | 63 |
| 2006/10/10 | 432,000 | 433,000 | 425,000 | 431,000 | 59 |
| 2006/10/06 | 445,000 | 445,000 | 437,000 | 440,000 | 29 |
| 2006/10/05 | 443,000 | 447,000 | 440,000 | 445,000 | 26 |
| 2006/10/04 | 450,000 | 452,000 | 442,000 | 446,000 | 117 |
| 2006/10/03 | 444,000 | 454,000 | 441,000 | 450,000 | 166 |
| 2006/10/02 | 429,000 | 440,000 | 429,000 | 439,000 | 31 |
| 2006/09/29 | 434,000 | 435,000 | 430,000 | 434,000 | 15 |
| 2006/09/28 | 426,000 | 434,000 | 426,000 | 434,000 | 12 |
| 2006/09/27 | 421,000 | 429,000 | 421,000 | 429,000 | 18 |
| 2006/09/26 | 420,000 | 425,000 | 420,000 | 420,000 | 10 |
| 2006/09/25 | 425,000 | 429,000 | 420,000 | 426,000 | 27 |
| 2006/09/22 | 430,000 | 434,000 | 427,000 | 430,000 | 27 |
| 2006/09/21 | 437,000 | 437,000 | 434,000 | 434,000 | 4 |
| 2006/09/20 | 430,000 | 438,000 | 430,000 | 438,000 | 6 |
| 2006/09/19 | 435,000 | 443,000 | 430,000 | 431,000 | 22 |
| 2006/09/15 | 447,000 | 447,000 | 432,000 | 434,000 | 58 |
| 2006/09/14 | 440,000 | 447,000 | 437,000 | 447,000 | 40 |
| 2006/09/13 | 440,000 | 444,000 | 438,000 | 439,000 | 24 |
| 2006/09/12 | 438,000 | 440,000 | 437,000 | 438,000 | 10 |
| 2006/09/11 | 445,000 | 445,000 | 440,000 | 445,000 | 7 |
| 2006/09/08 | 443,000 | 449,000 | 443,000 | 447,000 | 47 |
| 2006/09/07 | 444,000 | 445,000 | 435,000 | 440,000 | 17 |
| 2006/09/06 | 444,000 | 450,000 | 444,000 | 446,000 | 30 |
| 2006/09/05 | 445,000 | 450,000 | 441,000 | 450,000 | 61 |
| 2006/09/04 | 439,000 | 448,000 | 439,000 | 442,000 | 12 |
| 2006/09/01 | 437,000 | 444,000 | 437,000 | 438,000 | 8 |
| 2006/08/31 | 440,000 | 447,000 | 436,000 | 437,000 | 33 |
| 2006/08/30 | 444,000 | 449,000 | 425,000 | 435,000 | 33 |
| 2006/08/29 | 438,000 | 444,000 | 437,000 | 444,000 | 6 |
| 2006/08/28 | 435,000 | 438,000 | 433,000 | 434,000 | 23 |
| 2006/08/25 | 443,000 | 444,000 | 440,000 | 440,000 | 21 |
| 2006/08/24 | 446,000 | 446,000 | 441,000 | 442,000 | 14 |
| 2006/08/23 | 452,000 | 452,000 | 447,000 | 447,000 | 6 |
| 2006/08/22 | 455,000 | 455,000 | 446,000 | 452,000 | 9 |
| 2006/08/21 | 459,000 | 459,000 | 450,000 | 452,000 | 148 |
| 2006/08/18 | 450,000 | 455,000 | 445,000 | 455,000 | 97 |
| 2006/08/17 | 450,000 | 451,000 | 446,000 | 448,000 | 59 |
| 2006/08/16 | 445,000 | 450,000 | 444,000 | 450,000 | 76 |
| 2006/08/15 | 435,000 | 445,000 | 435,000 | 444,000 | 73 |
| 2006/08/14 | 440,000 | 441,000 | 430,000 | 441,000 | 34 |
| 2006/08/11 | 435,000 | 439,000 | 435,000 | 436,000 | 17 |
| 2006/08/10 | 433,000 | 438,000 | 432,000 | 437,000 | 19 |
| 2006/08/09 | 436,000 | 440,000 | 430,000 | 434,000 | 12 |
| 2006/08/08 | 423,000 | 440,000 | 423,000 | 435,000 | 35 |
| 2006/08/07 | 434,000 | 438,000 | 433,000 | 433,000 | 25 |
| 2006/08/04 | 443,000 | 443,000 | 429,000 | 433,000 | 26 |
| 2006/08/03 | 440,000 | 445,000 | 435,000 | 443,000 | 111 |
| 2006/08/02 | 429,000 | 438,000 | 422,000 | 435,000 | 147 |
| 2006/08/01 | 418,000 | 420,000 | 415,000 | 417,000 | 40 |
| 2006/07/31 | 420,000 | 420,000 | 411,000 | 416,000 | 39 |
| 2006/07/28 | 416,000 | 417,000 | 410,000 | 413,000 | 32 |
| 2006/07/27 | 430,000 | 436,000 | 408,000 | 417,000 | 173 |
| 2006/07/26 | 410,000 | 433,000 | 409,000 | 428,000 | 165 |
| 2006/07/25 | 409,000 | 412,000 | 406,000 | 406,000 | 81 |
| 2006/07/24 | 409,000 | 412,000 | 406,000 | 408,000 | 27 |
| 2006/07/21 | 415,000 | 415,000 | 407,000 | 409,000 | 56 |
| 2006/07/20 | 409,000 | 418,000 | 402,000 | 418,000 | 419 |
| 2006/07/19 | 416,000 | 427,000 | 416,000 | 424,000 | 147 |
| 2006/07/18 | 428,000 | 433,000 | 416,000 | 416,000 | 59 |
| 2006/07/14 | 431,000 | 440,000 | 430,000 | 435,000 | 91 |
| 2006/07/13 | 435,000 | 437,000 | 430,000 | 431,000 | 31 |
| 2006/07/12 | 441,000 | 441,000 | 438,000 | 438,000 | 9 |
| 2006/07/11 | 440,000 | 443,000 | 439,000 | 441,000 | 32 |
| 2006/07/10 | 444,000 | 448,000 | 443,000 | 445,000 | 62 |
| 2006/07/07 | 448,000 | 449,000 | 442,000 | 444,000 | 58 |
| 2006/07/06 | 449,000 | 449,000 | 443,000 | 448,000 | 39 |
| 2006/07/05 | 441,000 | 450,000 | 441,000 | 448,000 | 20 |
| 2006/07/04 | 447,000 | 453,000 | 443,000 | 452,000 | 76 |
| 2006/07/03 | 448,000 | 454,000 | 441,000 | 442,000 | 107 |
| 2006/06/30 | 436,000 | 448,000 | 436,000 | 447,000 | 83 |
| 2006/06/29 | 427,000 | 448,000 | 426,000 | 441,000 | 183 |
| 2006/06/28 | 419,000 | 432,000 | 414,000 | 426,000 | 193 |
| 2006/06/27 | 412,000 | 417,000 | 412,000 | 417,000 | 76 |
| 2006/06/26 | 408,000 | 410,000 | 406,000 | 410,000 | 44 |
| 2006/06/23 | 408,000 | 408,000 | 404,000 | 407,000 | 61 |
| 2006/06/22 | 404,000 | 408,000 | 401,000 | 408,000 | 148 |
| 2006/06/21 | 405,000 | 405,000 | 400,000 | 400,000 | 100 |
| 2006/06/20 | 404,000 | 404,000 | 399,000 | 400,000 | 211 |
| 2006/06/19 | 405,000 | 407,000 | 399,000 | 399,000 | 228 |
| 2006/06/16 | 409,000 | 418,000 | 403,000 | 406,000 | 254 |
| 2006/06/15 | 403,000 | 410,000 | 403,000 | 410,000 | 226 |
| 2006/06/14 | 410,000 | 410,000 | 402,000 | 408,000 | 44 |
| 2006/06/13 | 428,000 | 429,000 | 417,000 | 417,000 | 30 |
| 2006/06/12 | 408,000 | 427,000 | 399,000 | 425,000 | 175 |
| 2006/06/09 | 424,000 | 424,000 | 401,000 | 411,000 | 115 |
| 2006/06/08 | 440,000 | 442,000 | 430,000 | 434,000 | 149 |
| 2006/06/07 | 440,000 | 445,000 | 436,000 | 436,000 | 32 |
| 2006/06/06 | 439,000 | 450,000 | 436,000 | 445,000 | 37 |
| 2006/06/05 | 456,000 | 456,000 | 443,000 | 449,000 | 55 |
| 2006/06/02 | 459,000 | 459,000 | 432,000 | 451,000 | 118 |
| 2006/06/01 | 460,000 | 461,000 | 460,000 | 460,000 | 131 |
| 2006/05/31 | 460,000 | 465,000 | 453,000 | 461,000 | 183 |
| 2006/05/30 | 460,000 | 464,000 | 460,000 | 463,000 | 199 |
| 2006/05/29 | 456,000 | 462,000 | 451,000 | 458,000 | 32 |
| 2006/05/26 | 460,000 | 463,000 | 453,000 | 457,000 | 134 |
| 2006/05/25 | 454,000 | 463,000 | 453,000 | 460,000 | 59 |
| 2006/05/24 | 464,000 | 464,000 | 453,000 | 454,000 | 73 |
| 2006/05/23 | 457,000 | 464,000 | 452,000 | 463,000 | 191 |
| 2006/05/22 | 460,000 | 466,000 | 451,000 | 462,000 | 459 |
| 2006/05/19 | 440,000 | 451,000 | 440,000 | 441,000 | 147 |
| 2006/05/18 | 443,000 | 448,000 | 436,000 | 445,000 | 205 |
| 2006/05/17 | 439,000 | 443,000 | 432,000 | 438,000 | 246 |
| 2006/05/16 | 461,000 | 462,000 | 442,000 | 449,000 | 200 |
| 2006/05/15 | 464,000 | 466,000 | 460,000 | 466,000 | 232 |
| 2006/05/12 | 461,000 | 464,000 | 450,000 | 464,000 | 216 |
| 2006/05/11 | 461,000 | 465,000 | 460,000 | 462,000 | 194 |
| 2006/05/10 | 462,000 | 465,000 | 453,000 | 461,000 | 170 |
| 2006/05/09 | 470,000 | 470,000 | 465,000 | 467,000 | 218 |
| 2006/05/08 | 466,000 | 470,000 | 464,000 | 469,000 | 380 |
| 2006/05/02 | 468,000 | 476,000 | 460,000 | 462,000 | 741 |
| 2006/05/01 | 449,000 | 457,000 | 448,000 | 456,000 | 359 |
| 2006/04/28 | 447,000 | 449,000 | 443,000 | 447,000 | 226 |
| 2006/04/27 | 442,000 | 449,000 | 441,000 | 447,000 | 295 |
| 2006/04/26 | 440,000 | 445,000 | 439,000 | 443,000 | 296 |
| 2006/04/25 | 428,000 | 439,000 | 427,000 | 439,000 | 154 |
| 2006/04/24 | 431,000 | 440,000 | 429,000 | 440,000 | 355 |
| 2006/04/21 | 426,000 | 430,000 | 426,000 | 429,000 | 135 |
| 2006/04/20 | 429,000 | 429,000 | 422,000 | 428,000 | 214 |
| 2006/04/19 | 428,000 | 431,000 | 428,000 | 430,000 | 170 |
| 2006/04/18 | 420,000 | 427,000 | 420,000 | 427,000 | 179 |
| 2006/04/17 | 421,000 | 424,000 | 419,000 | 420,000 | 141 |
| 2006/04/14 | 425,000 | 425,000 | 419,000 | 421,000 | 267 |
| 2006/04/13 | 429,000 | 429,000 | 422,000 | 425,000 | 137 |
| 2006/04/12 | 424,000 | 430,000 | 420,000 | 429,000 | 278 |
| 2006/04/11 | 422,000 | 424,000 | 419,000 | 422,000 | 189 |
| 2006/04/10 | 420,000 | 422,000 | 418,000 | 422,000 | 284 |
| 2006/04/07 | 424,000 | 424,000 | 418,000 | 419,000 | 326 |
| 2006/04/06 | 421,000 | 423,000 | 417,000 | 420,000 | 415 |
| 2006/04/05 | 422,000 | 430,000 | 420,000 | 421,000 | 238 |
| 2006/04/04 | 435,000 | 436,000 | 430,000 | 431,000 | 235 |
| 2006/04/03 | 434,000 | 436,000 | 425,000 | 433,000 | 378 |
| 2006/03/31 | 432,000 | 433,000 | 426,000 | 426,000 | 192 |
| 2006/03/30 | 433,000 | 433,000 | 427,000 | 431,000 | 123 |
| 2006/03/29 | 422,000 | 433,000 | 422,000 | 432,000 | 97 |
| 2006/03/28 | 419,000 | 425,000 | 413,000 | 422,000 | 183 |
| 2006/03/27 | 438,000 | 440,000 | 438,000 | 440,000 | 131 |
| 2006/03/24 | 440,000 | 442,000 | 437,000 | 438,000 | 98 |
| 2006/03/23 | 448,000 | 449,000 | 439,000 | 439,000 | 160 |
| 2006/03/22 | 446,000 | 448,000 | 445,000 | 448,000 | 82 |
| 2006/03/20 | 442,000 | 444,000 | 441,000 | 444,000 | 93 |
| 2006/03/17 | 442,000 | 446,000 | 441,000 | 444,000 | 93 |
| 2006/03/16 | 445,000 | 445,000 | 442,000 | 442,000 | 88 |
| 2006/03/15 | 435,000 | 447,000 | 433,000 | 444,000 | 183 |
| 2006/03/14 | 430,000 | 430,000 | 427,000 | 430,000 | 89 |
| 2006/03/13 | 423,000 | 427,000 | 420,000 | 427,000 | 151 |
| 2006/03/10 | 428,000 | 428,000 | 419,000 | 420,000 | 235 |
| 2006/03/09 | 431,000 | 432,000 | 426,000 | 430,000 | 61 |
| 2006/03/08 | 438,000 | 438,000 | 429,000 | 430,000 | 71 |
| 2006/03/07 | 439,000 | 440,000 | 435,000 | 440,000 | 59 |
| 2006/03/06 | 440,000 | 440,000 | 432,000 | 439,000 | 44 |
| 2006/03/03 | 439,000 | 441,000 | 437,000 | 440,000 | 73 |
| 2006/03/02 | 450,000 | 450,000 | 437,000 | 445,000 | 73 |
| 2006/03/01 | 450,000 | 450,000 | 437,000 | 445,000 | 199 |
| 2006/02/28 | 444,000 | 452,000 | 444,000 | 450,000 | 311 |
| 2006/02/27 | 443,000 | 453,000 | 439,000 | 439,000 | 288 |
| 2006/02/24 | 433,000 | 436,000 | 432,000 | 435,000 | 89 |
| 2006/02/23 | 425,000 | 435,000 | 417,000 | 432,000 | 275 |
| 2006/02/22 | 433,000 | 438,000 | 428,000 | 432,000 | 134 |
| 2006/02/21 | 430,000 | 439,000 | 430,000 | 434,000 | 144 |
| 2006/02/20 | 430,000 | 435,000 | 425,000 | 435,000 | 289 |
| 2006/02/17 | 430,000 | 433,000 | 426,000 | 426,000 | 229 |
| 2006/02/16 | 429,000 | 435,000 | 425,000 | 429,000 | 165 |
| 2006/02/15 | 418,000 | 430,000 | 418,000 | 424,000 | 208 |
| 2006/02/14 | 433,000 | 437,000 | 416,000 | 419,000 | 228 |
| 2006/02/13 | 448,000 | 448,000 | 430,000 | 432,000 | 411 |
| 2006/02/10 | 453,000 | 454,000 | 445,000 | 454,000 | 295 |
| 2006/02/09 | 453,000 | 455,000 | 448,000 | 454,000 | 188 |
| 2006/02/08 | 456,000 | 456,000 | 451,000 | 451,000 | 185 |
| 2006/02/07 | 457,000 | 463,000 | 456,000 | 457,000 | 139 |
| 2006/02/06 | 457,000 | 458,000 | 455,000 | 457,000 | 114 |
| 2006/02/03 | 460,000 | 460,000 | 450,000 | 455,000 | 550 |
| 2006/02/02 | 473,000 | 476,000 | 459,000 | 465,000 | 221 |
| 2006/02/01 | 482,000 | 485,000 | 476,000 | 476,000 | 200 |
| 2006/01/31 | 480,000 | 505,000 | 480,000 | 502,000 | 253 |
| 2006/01/30 | 490,000 | 493,000 | 480,000 | 489,000 | 162 |
| 2006/01/27 | 471,000 | 480,000 | 462,000 | 480,000 | 242 |
| 2006/01/26 | 468,000 | 480,000 | 468,000 | 476,000 | 217 |
| 2006/01/25 | 459,000 | 468,000 | 449,000 | 466,000 | 106 |
| 2006/01/24 | 446,000 | 455,000 | 445,000 | 449,000 | 243 |
| 2006/01/23 | 445,000 | 460,000 | 445,000 | 447,000 | 229 |
| 2006/01/20 | 494,000 | 494,000 | 478,000 | 478,000 | 190 |
| 2006/01/19 | 441,000 | 496,000 | 425,000 | 484,000 | 325 |
| 2006/01/18 | 450,000 | 457,000 | 440,000 | 446,000 | 347 |
| 2006/01/17 | 479,000 | 480,000 | 466,000 | 470,000 | 339 |
| 2006/01/16 | 463,000 | 490,000 | 459,000 | 486,000 | 612 |
| 2006/01/13 | 445,000 | 457,000 | 443,000 | 455,000 | 467 |
| 2006/01/12 | 440,000 | 442,000 | 438,000 | 439,000 | 260 |
| 2006/01/11 | 438,000 | 440,000 | 433,000 | 438,000 | 307 |
| 2006/01/10 | 433,000 | 440,000 | 432,000 | 438,000 | 386 |
| 2006/01/06 | 420,000 | 430,000 | 420,000 | 429,000 | 451 |
| 2006/01/05 | 412,000 | 420,000 | 410,000 | 416,000 | 321 |
| 2006/01/04 | 408,000 | 412,000 | 405,000 | 407,000 | 92 |