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 |
|---|---|---|---|---|---|
| 2007/12/28 | 253,000 | 254,000 | 250,000 | 253,000 | 25 |
| 2007/12/27 | 252,000 | 254,000 | 252,000 | 253,000 | 21 |
| 2007/12/26 | 249,000 | 255,000 | 249,000 | 255,000 | 31 |
| 2007/12/25 | 250,000 | 253,000 | 248,000 | 248,000 | 93 |
| 2007/12/21 | 251,000 | 251,000 | 248,000 | 250,000 | 141 |
| 2007/12/20 | 255,000 | 256,000 | 253,000 | 253,000 | 120 |
| 2007/12/19 | 260,000 | 261,000 | 257,000 | 257,000 | 138 |
| 2007/12/18 | 263,000 | 265,000 | 263,000 | 264,000 | 22 |
| 2007/12/17 | 266,000 | 266,000 | 264,000 | 264,000 | 26 |
| 2007/12/14 | 271,000 | 271,000 | 267,000 | 267,000 | 59 |
| 2007/12/13 | 273,000 | 273,000 | 268,000 | 268,000 | 28 |
| 2007/12/12 | 274,000 | 274,000 | 271,000 | 274,000 | 28 |
| 2007/12/11 | 276,000 | 277,000 | 272,000 | 276,000 | 51 |
| 2007/12/10 | 270,000 | 275,000 | 270,000 | 275,000 | 54 |
| 2007/12/07 | 268,000 | 271,000 | 267,000 | 270,000 | 78 |
| 2007/12/06 | 263,000 | 265,000 | 261,000 | 265,000 | 131 |
| 2007/12/05 | 262,000 | 263,000 | 260,000 | 263,000 | 92 |
| 2007/12/04 | 261,000 | 261,000 | 259,000 | 260,000 | 37 |
| 2007/12/03 | 261,000 | 264,000 | 260,000 | 260,000 | 71 |
| 2007/11/30 | 260,000 | 261,000 | 259,000 | 261,000 | 66 |
| 2007/11/29 | 259,000 | 261,000 | 258,000 | 261,000 | 135 |
| 2007/11/28 | 259,000 | 259,000 | 259,000 | 259,000 | 48 |
| 2007/11/27 | 260,000 | 260,000 | 259,000 | 259,000 | 81 |
| 2007/11/26 | 260,000 | 263,000 | 259,000 | 260,000 | 63 |
| 2007/11/22 | 259,000 | 262,000 | 258,000 | 260,000 | 128 |
| 2007/11/21 | 260,000 | 261,000 | 259,000 | 259,000 | 67 |
| 2007/11/20 | 262,000 | 262,000 | 259,000 | 260,000 | 73 |
| 2007/11/19 | 268,000 | 268,000 | 263,000 | 264,000 | 61 |
| 2007/11/16 | 270,000 | 270,000 | 267,000 | 270,000 | 30 |
| 2007/11/15 | 273,000 | 273,000 | 271,000 | 271,000 | 19 |
| 2007/11/14 | 274,000 | 275,000 | 271,000 | 272,000 | 28 |
| 2007/11/13 | 270,000 | 276,000 | 267,000 | 276,000 | 26 |
| 2007/11/12 | 277,000 | 277,000 | 271,000 | 272,000 | 22 |
| 2007/11/09 | 280,000 | 283,000 | 276,000 | 278,000 | 25 |
| 2007/11/08 | 280,000 | 280,000 | 275,000 | 277,000 | 26 |
| 2007/11/07 | 284,000 | 284,000 | 280,000 | 280,000 | 13 |
| 2007/11/06 | 283,000 | 284,000 | 282,000 | 282,000 | 14 |
| 2007/11/05 | 286,000 | 286,000 | 282,000 | 282,000 | 11 |
| 2007/11/02 | 290,000 | 290,000 | 284,000 | 285,000 | 34 |
| 2007/11/01 | 287,000 | 292,000 | 285,000 | 290,000 | 58 |
| 2007/10/31 | 288,000 | 288,000 | 285,000 | 287,000 | 14 |
| 2007/10/30 | 284,000 | 288,000 | 282,000 | 283,000 | 25 |
| 2007/10/29 | 288,000 | 290,000 | 285,000 | 288,000 | 55 |
| 2007/10/26 | 281,000 | 284,000 | 281,000 | 284,000 | 8 |
| 2007/10/25 | 280,000 | 285,000 | 280,000 | 284,000 | 14 |
| 2007/10/24 | 280,000 | 287,000 | 280,000 | 281,000 | 30 |
| 2007/10/23 | 278,000 | 279,000 | 278,000 | 279,000 | 14 |
| 2007/10/22 | 280,000 | 284,000 | 278,000 | 278,000 | 21 |
| 2007/10/19 | 284,000 | 285,000 | 280,000 | 284,000 | 20 |
| 2007/10/18 | 282,000 | 285,000 | 282,000 | 284,000 | 25 |
| 2007/10/17 | 287,000 | 288,000 | 283,000 | 283,000 | 28 |
| 2007/10/16 | 286,000 | 290,000 | 283,000 | 283,000 | 38 |
| 2007/10/15 | 293,000 | 293,000 | 289,000 | 290,000 | 28 |
| 2007/10/12 | 287,000 | 289,000 | 284,000 | 284,000 | 18 |
| 2007/10/11 | 285,000 | 293,000 | 285,000 | 291,000 | 109 |
| 2007/10/10 | 286,000 | 289,000 | 285,000 | 287,000 | 72 |
| 2007/10/09 | 283,000 | 287,000 | 283,000 | 285,000 | 61 |
| 2007/10/05 | 278,000 | 284,000 | 278,000 | 283,000 | 118 |
| 2007/10/04 | 274,000 | 275,000 | 271,000 | 274,000 | 38 |
| 2007/10/03 | 270,000 | 277,000 | 270,000 | 272,000 | 80 |
| 2007/10/02 | 268,000 | 270,000 | 266,000 | 268,000 | 106 |
| 2007/10/01 | 263,000 | 264,000 | 263,000 | 263,000 | 30 |
| 2007/09/28 | 263,000 | 263,000 | 262,000 | 263,000 | 32 |
| 2007/09/27 | 262,000 | 262,000 | 261,000 | 262,000 | 28 |
| 2007/09/26 | 261,000 | 262,000 | 261,000 | 261,000 | 14 |
| 2007/09/25 | 262,000 | 262,000 | 260,000 | 260,000 | 17 |
| 2007/09/21 | 262,000 | 263,000 | 261,000 | 262,000 | 25 |
| 2007/09/20 | 264,000 | 264,000 | 261,000 | 262,000 | 56 |
| 2007/09/19 | 261,000 | 262,000 | 261,000 | 262,000 | 33 |
| 2007/09/18 | 263,000 | 263,000 | 260,000 | 260,000 | 57 |
| 2007/09/14 | 263,000 | 264,000 | 263,000 | 263,000 | 56 |
| 2007/09/13 | 267,000 | 267,000 | 263,000 | 264,000 | 54 |
| 2007/09/12 | 270,000 | 270,000 | 267,000 | 267,000 | 42 |
| 2007/09/11 | 270,000 | 271,000 | 270,000 | 270,000 | 22 |
| 2007/09/10 | 275,000 | 275,000 | 273,000 | 273,000 | 22 |
| 2007/09/07 | 278,000 | 278,000 | 275,000 | 276,000 | 21 |
| 2007/09/06 | 278,000 | 279,000 | 278,000 | 278,000 | 22 |
| 2007/09/05 | 278,000 | 279,000 | 278,000 | 278,000 | 17 |
| 2007/09/04 | 277,000 | 283,000 | 277,000 | 282,000 | 13 |
| 2007/09/03 | 279,000 | 280,000 | 279,000 | 280,000 | 6 |
| 2007/08/31 | 270,000 | 277,000 | 270,000 | 277,000 | 16 |
| 2007/08/30 | 278,000 | 278,000 | 273,000 | 273,000 | 12 |
| 2007/08/29 | 275,000 | 275,000 | 273,000 | 275,000 | 15 |
| 2007/08/28 | 278,000 | 278,000 | 275,000 | 276,000 | 7 |
| 2007/08/27 | 273,000 | 279,000 | 273,000 | 277,000 | 10 |
| 2007/08/24 | 275,000 | 276,000 | 273,000 | 276,000 | 15 |
| 2007/08/23 | 279,000 | 280,000 | 273,000 | 275,000 | 64 |
| 2007/08/22 | 272,000 | 277,000 | 271,000 | 277,000 | 19 |
| 2007/08/21 | 278,000 | 278,000 | 275,000 | 276,000 | 21 |
| 2007/08/20 | 276,000 | 278,000 | 271,000 | 277,000 | 53 |
| 2007/08/17 | 281,000 | 283,000 | 275,000 | 275,000 | 82 |
| 2007/08/16 | 283,000 | 283,000 | 280,000 | 283,000 | 91 |
| 2007/08/15 | 286,000 | 287,000 | 283,000 | 285,000 | 76 |
| 2007/08/14 | 283,000 | 285,000 | 283,000 | 284,000 | 16 |
| 2007/08/13 | 283,000 | 284,000 | 281,000 | 283,000 | 28 |
| 2007/08/10 | 287,000 | 288,000 | 284,000 | 284,000 | 102 |
| 2007/08/09 | 281,000 | 287,000 | 280,000 | 286,000 | 82 |
| 2007/08/08 | 285,000 | 285,000 | 282,000 | 285,000 | 114 |
| 2007/08/07 | 282,000 | 284,000 | 281,000 | 282,000 | 113 |
| 2007/08/06 | 281,000 | 281,000 | 280,000 | 281,000 | 126 |
| 2007/08/03 | 281,000 | 282,000 | 280,000 | 280,000 | 157 |
| 2007/08/02 | 280,000 | 282,000 | 280,000 | 280,000 | 149 |
| 2007/08/01 | 274,000 | 278,000 | 274,000 | 278,000 | 174 |
| 2007/07/31 | 272,000 | 274,000 | 271,000 | 274,000 | 137 |
| 2007/07/30 | 264,000 | 272,000 | 263,000 | 272,000 | 80 |
| 2007/07/27 | 261,000 | 263,000 | 261,000 | 261,000 | 55 |
| 2007/07/26 | 261,000 | 262,000 | 261,000 | 261,000 | 33 |
| 2007/07/25 | 261,000 | 263,000 | 261,000 | 263,000 | 21 |
| 2007/07/24 | 263,000 | 263,000 | 261,000 | 261,000 | 42 |
| 2007/07/23 | 263,000 | 264,000 | 262,000 | 263,000 | 49 |
| 2007/07/20 | 266,000 | 266,000 | 263,000 | 263,000 | 62 |
| 2007/07/19 | 263,000 | 263,000 | 262,000 | 263,000 | 47 |
| 2007/07/18 | 264,000 | 266,000 | 263,000 | 263,000 | 35 |
| 2007/07/17 | 269,000 | 269,000 | 264,000 | 265,000 | 64 |
| 2007/07/13 | 270,000 | 270,000 | 266,000 | 269,000 | 133 |
| 2007/07/12 | 270,000 | 272,000 | 268,000 | 270,000 | 157 |
| 2007/07/11 | 271,000 | 271,000 | 267,000 | 267,000 | 223 |
| 2007/07/10 | 266,000 | 270,000 | 266,000 | 269,000 | 137 |
| 2007/07/09 | 264,000 | 265,000 | 264,000 | 265,000 | 38 |
| 2007/07/06 | 264,000 | 265,000 | 263,000 | 264,000 | 88 |
| 2007/07/05 | 264,000 | 264,000 | 263,000 | 263,000 | 72 |
| 2007/07/04 | 263,000 | 263,000 | 261,000 | 262,000 | 40 |
| 2007/07/03 | 264,000 | 265,000 | 263,000 | 264,000 | 97 |
| 2007/07/02 | 264,000 | 265,000 | 263,000 | 265,000 | 66 |
| 2007/06/29 | 264,000 | 266,000 | 263,000 | 265,000 | 93 |
| 2007/06/28 | 263,000 | 265,000 | 263,000 | 265,000 | 61 |
| 2007/06/27 | 267,000 | 267,000 | 262,000 | 263,000 | 173 |
| 2007/06/26 | 268,000 | 269,000 | 267,000 | 267,000 | 123 |
| 2007/06/25 | 271,000 | 271,000 | 268,000 | 268,000 | 120 |
| 2007/06/22 | 272,000 | 273,000 | 271,000 | 273,000 | 25 |
| 2007/06/21 | 273,000 | 273,000 | 272,000 | 273,000 | 20 |
| 2007/06/20 | 272,000 | 274,000 | 271,000 | 273,000 | 36 |
| 2007/06/19 | 276,000 | 276,000 | 272,000 | 272,000 | 31 |
| 2007/06/18 | 273,000 | 275,000 | 272,000 | 274,000 | 35 |
| 2007/06/15 | 270,000 | 272,000 | 270,000 | 272,000 | 44 |
| 2007/06/14 | 269,000 | 269,000 | 267,000 | 269,000 | 61 |
| 2007/06/13 | 271,000 | 273,000 | 267,000 | 267,000 | 155 |
| 2007/06/12 | 272,000 | 272,000 | 271,000 | 271,000 | 40 |
| 2007/06/11 | 276,000 | 276,000 | 271,000 | 272,000 | 66 |
| 2007/06/08 | 278,000 | 279,000 | 265,000 | 275,000 | 210 |
| 2007/06/07 | 280,000 | 282,000 | 279,000 | 280,000 | 57 |
| 2007/06/06 | 284,000 | 286,000 | 280,000 | 281,000 | 109 |
| 2007/06/05 | 284,000 | 286,000 | 283,000 | 285,000 | 52 |
| 2007/06/04 | 286,000 | 286,000 | 283,000 | 285,000 | 34 |
| 2007/06/01 | 285,000 | 285,000 | 284,000 | 284,000 | 34 |
| 2007/05/31 | 284,000 | 285,000 | 283,000 | 284,000 | 44 |
| 2007/05/30 | 285,000 | 285,000 | 282,000 | 282,000 | 50 |
| 2007/05/29 | 284,000 | 284,000 | 279,000 | 282,000 | 57 |
| 2007/05/28 | 279,000 | 281,000 | 278,000 | 278,000 | 47 |
| 2007/05/25 | 280,000 | 280,000 | 278,000 | 279,000 | 46 |
| 2007/05/24 | 283,000 | 283,000 | 281,000 | 282,000 | 21 |
| 2007/05/23 | 280,000 | 283,000 | 280,000 | 282,000 | 15 |
| 2007/05/22 | 283,000 | 285,000 | 281,000 | 282,000 | 22 |
| 2007/05/21 | 289,000 | 289,000 | 281,000 | 282,000 | 92 |
| 2007/05/18 | 293,000 | 293,000 | 273,000 | 276,000 | 257 |
| 2007/05/17 | 295,000 | 296,000 | 292,000 | 295,000 | 47 |
| 2007/05/16 | 300,000 | 307,000 | 293,000 | 293,000 | 414 |
| 2007/05/15 | 298,000 | 301,000 | 295,000 | 300,000 | 157 |
| 2007/05/14 | 300,000 | 300,000 | 298,000 | 300,000 | 35 |
| 2007/05/11 | 296,000 | 300,000 | 296,000 | 298,000 | 33 |
| 2007/05/10 | 297,000 | 300,000 | 297,000 | 299,000 | 31 |
| 2007/05/09 | 300,000 | 302,000 | 300,000 | 301,000 | 23 |
| 2007/05/08 | 295,000 | 302,000 | 295,000 | 302,000 | 75 |
| 2007/05/07 | 297,000 | 300,000 | 297,000 | 300,000 | 85 |
| 2007/05/02 | 293,000 | 297,000 | 291,000 | 293,000 | 53 |
| 2007/05/01 | 300,000 | 303,000 | 296,000 | 297,000 | 63 |
| 2007/04/27 | 295,000 | 302,000 | 295,000 | 299,000 | 80 |
| 2007/04/26 | 300,000 | 300,000 | 290,000 | 295,000 | 104 |
| 2007/04/25 | 304,000 | 305,000 | 301,000 | 302,000 | 40 |
| 2007/04/24 | 290,000 | 305,000 | 290,000 | 302,000 | 167 |
| 2007/04/23 | 285,000 | 293,000 | 283,000 | 293,000 | 100 |
| 2007/04/20 | 289,000 | 289,000 | 282,000 | 286,000 | 61 |
| 2007/04/19 | 293,000 | 293,000 | 289,000 | 289,000 | 54 |
| 2007/04/18 | 294,000 | 294,000 | 290,000 | 290,000 | 41 |
| 2007/04/17 | 296,000 | 296,000 | 289,000 | 292,000 | 164 |
| 2007/04/16 | 300,000 | 306,000 | 292,000 | 294,000 | 315 |
| 2007/04/13 | 309,000 | 317,000 | 308,000 | 313,000 | 518 |
| 2007/04/12 | 288,000 | 309,000 | 286,000 | 306,000 | 565 |
| 2007/04/11 | 283,000 | 286,000 | 282,000 | 286,000 | 131 |
| 2007/04/10 | 280,000 | 283,000 | 276,000 | 281,000 | 157 |
| 2007/04/09 | 277,000 | 281,000 | 276,000 | 280,000 | 186 |
| 2007/04/06 | 278,000 | 278,000 | 273,000 | 274,000 | 60 |
| 2007/04/05 | 277,000 | 277,000 | 273,000 | 277,000 | 38 |
| 2007/04/04 | 275,000 | 277,000 | 275,000 | 277,000 | 33 |
| 2007/04/03 | 272,000 | 275,000 | 271,000 | 275,000 | 112 |
| 2007/04/02 | 274,000 | 275,000 | 269,000 | 269,000 | 132 |
| 2007/03/30 | 277,000 | 277,000 | 275,000 | 276,000 | 37 |
| 2007/03/29 | 274,000 | 276,000 | 273,000 | 275,000 | 59 |
| 2007/03/28 | 280,000 | 281,000 | 272,000 | 275,000 | 147 |
| 2007/03/27 | 280,000 | 282,000 | 279,000 | 280,000 | 167 |
| 2007/03/26 | 291,000 | 292,000 | 289,000 | 292,000 | 263 |
| 2007/03/23 | 289,000 | 290,000 | 288,000 | 290,000 | 157 |
| 2007/03/22 | 288,000 | 289,000 | 288,000 | 288,000 | 100 |
| 2007/03/20 | 287,000 | 288,000 | 286,000 | 287,000 | 27 |
| 2007/03/19 | 287,000 | 288,000 | 285,000 | 285,000 | 116 |
| 2007/03/16 | 287,000 | 288,000 | 286,000 | 286,000 | 33 |
| 2007/03/15 | 288,000 | 289,000 | 287,000 | 287,000 | 69 |
| 2007/03/14 | 287,000 | 288,000 | 285,000 | 286,000 | 74 |
| 2007/03/13 | 288,000 | 289,000 | 288,000 | 289,000 | 35 |
| 2007/03/12 | 290,000 | 290,000 | 288,000 | 288,000 | 44 |
| 2007/03/09 | 282,000 | 288,000 | 282,000 | 288,000 | 176 |
| 2007/03/08 | 289,000 | 291,000 | 288,000 | 290,000 | 71 |
| 2007/03/07 | 281,000 | 298,000 | 281,000 | 289,000 | 204 |
| 2007/03/06 | 279,000 | 283,000 | 278,000 | 281,000 | 81 |
| 2007/03/05 | 285,000 | 285,000 | 280,000 | 280,000 | 163 |
| 2007/03/02 | 288,000 | 288,000 | 284,000 | 286,000 | 82 |
| 2007/03/01 | 289,000 | 289,000 | 284,000 | 285,000 | 168 |
| 2007/02/28 | 280,000 | 288,000 | 278,000 | 286,000 | 299 |
| 2007/02/27 | 289,000 | 289,000 | 286,000 | 288,000 | 59 |
| 2007/02/26 | 287,000 | 288,000 | 286,000 | 288,000 | 78 |
| 2007/02/23 | 285,000 | 287,000 | 284,000 | 284,000 | 156 |
| 2007/02/22 | 288,000 | 289,000 | 286,000 | 287,000 | 74 |
| 2007/02/21 | 288,000 | 289,000 | 287,000 | 287,000 | 64 |
| 2007/02/20 | 289,000 | 289,000 | 288,000 | 288,000 | 46 |
| 2007/02/19 | 287,000 | 288,000 | 286,000 | 288,000 | 79 |
| 2007/02/16 | 286,000 | 286,000 | 285,000 | 286,000 | 71 |
| 2007/02/15 | 282,000 | 286,000 | 281,000 | 286,000 | 173 |
| 2007/02/14 | 283,000 | 283,000 | 280,000 | 280,000 | 66 |
| 2007/02/13 | 279,000 | 284,000 | 279,000 | 283,000 | 174 |
| 2007/02/09 | 275,000 | 280,000 | 271,000 | 278,000 | 416 |
| 2007/02/08 | 271,000 | 273,000 | 270,000 | 271,000 | 399 |
| 2007/02/07 | 275,000 | 275,000 | 270,000 | 271,000 | 341 |
| 2007/02/06 | 275,000 | 277,000 | 275,000 | 276,000 | 80 |
| 2007/02/05 | 280,000 | 280,000 | 275,000 | 275,000 | 367 |
| 2007/02/02 | 280,000 | 283,000 | 280,000 | 283,000 | 114 |
| 2007/02/01 | 283,000 | 283,000 | 280,000 | 281,000 | 206 |
| 2007/01/31 | 291,000 | 291,000 | 283,000 | 283,000 | 183 |
| 2007/01/30 | 292,000 | 294,000 | 290,000 | 290,000 | 206 |
| 2007/01/29 | 282,000 | 289,000 | 281,000 | 288,000 | 455 |
| 2007/01/26 | 280,000 | 281,000 | 279,000 | 280,000 | 82 |
| 2007/01/25 | 281,000 | 282,000 | 280,000 | 280,000 | 130 |
| 2007/01/24 | 280,000 | 282,000 | 279,000 | 281,000 | 148 |
| 2007/01/23 | 280,000 | 281,000 | 279,000 | 279,000 | 187 |
| 2007/01/22 | 283,000 | 283,000 | 279,000 | 280,000 | 208 |
| 2007/01/19 | 281,000 | 283,000 | 274,000 | 279,000 | 592 |
| 2007/01/18 | 282,000 | 285,000 | 282,000 | 284,000 | 179 |
| 2007/01/17 | 281,000 | 281,000 | 280,000 | 281,000 | 100 |
| 2007/01/16 | 280,000 | 281,000 | 279,000 | 281,000 | 118 |
| 2007/01/15 | 280,000 | 281,000 | 279,000 | 280,000 | 91 |
| 2007/01/12 | 280,000 | 281,000 | 279,000 | 279,000 | 130 |
| 2007/01/11 | 285,000 | 285,000 | 279,000 | 280,000 | 167 |
| 2007/01/10 | 280,000 | 284,000 | 279,000 | 282,000 | 158 |
| 2007/01/09 | 273,000 | 279,000 | 273,000 | 277,000 | 254 |
| 2007/01/05 | 285,000 | 285,000 | 271,000 | 272,000 | 508 |
| 2007/01/04 | 285,000 | 285,000 | 280,000 | 282,000 | 117 |