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 |
|---|---|---|---|---|---|
| 2008/12/30 | 123,000 | 125,000 | 122,600 | 124,200 | 21 |
| 2008/12/29 | 120,900 | 125,000 | 120,600 | 125,000 | 62 |
| 2008/12/26 | 120,800 | 120,900 | 120,600 | 120,900 | 23 |
| 2008/12/25 | 121,000 | 121,000 | 120,600 | 120,900 | 25 |
| 2008/12/24 | 120,900 | 120,900 | 120,300 | 120,800 | 37 |
| 2008/12/22 | 120,300 | 121,000 | 120,100 | 120,600 | 36 |
| 2008/12/19 | 120,500 | 120,800 | 120,100 | 120,100 | 70 |
| 2008/12/18 | 121,100 | 121,500 | 120,700 | 121,000 | 63 |
| 2008/12/17 | 121,000 | 121,900 | 120,600 | 121,900 | 44 |
| 2008/12/16 | 121,000 | 121,300 | 120,600 | 121,300 | 55 |
| 2008/12/15 | 122,500 | 122,500 | 121,000 | 121,000 | 41 |
| 2008/12/12 | 121,000 | 122,000 | 120,500 | 120,500 | 116 |
| 2008/12/11 | 122,000 | 122,000 | 121,200 | 121,300 | 61 |
| 2008/12/10 | 121,700 | 122,200 | 121,600 | 122,000 | 30 |
| 2008/12/09 | 122,200 | 122,400 | 121,500 | 122,000 | 43 |
| 2008/12/08 | 122,000 | 122,700 | 121,700 | 122,000 | 33 |
| 2008/12/05 | 121,700 | 122,000 | 121,000 | 121,700 | 30 |
| 2008/12/04 | 122,900 | 123,000 | 121,000 | 121,400 | 57 |
| 2008/12/03 | 123,000 | 124,000 | 121,500 | 124,000 | 32 |
| 2008/12/02 | 122,500 | 123,000 | 121,100 | 122,500 | 29 |
| 2008/12/01 | 123,000 | 123,000 | 121,000 | 122,500 | 42 |
| 2008/11/28 | 122,000 | 122,900 | 121,400 | 122,900 | 21 |
| 2008/11/27 | 122,000 | 122,000 | 120,100 | 122,000 | 53 |
| 2008/11/26 | 123,000 | 123,000 | 122,000 | 122,000 | 46 |
| 2008/11/25 | 124,500 | 124,500 | 122,000 | 123,000 | 43 |
| 2008/11/21 | 121,000 | 124,500 | 119,900 | 124,500 | 64 |
| 2008/11/20 | 124,500 | 124,500 | 122,500 | 123,800 | 46 |
| 2008/11/19 | 127,000 | 127,000 | 124,600 | 125,500 | 46 |
| 2008/11/18 | 127,100 | 127,300 | 125,400 | 125,400 | 42 |
| 2008/11/17 | 127,500 | 127,500 | 126,400 | 127,000 | 56 |
| 2008/11/14 | 129,500 | 129,500 | 127,200 | 128,000 | 43 |
| 2008/11/13 | 128,000 | 129,900 | 127,600 | 129,300 | 38 |
| 2008/11/12 | 128,200 | 129,000 | 127,800 | 128,400 | 33 |
| 2008/11/11 | 130,900 | 130,900 | 128,000 | 128,200 | 58 |
| 2008/11/10 | 131,200 | 131,900 | 130,700 | 131,000 | 44 |
| 2008/11/07 | 135,100 | 135,100 | 131,000 | 131,900 | 54 |
| 2008/11/06 | 137,000 | 137,000 | 135,000 | 135,000 | 39 |
| 2008/11/05 | 139,100 | 139,400 | 134,000 | 135,000 | 96 |
| 2008/11/04 | 136,000 | 138,000 | 135,000 | 135,100 | 43 |
| 2008/10/31 | 135,100 | 135,900 | 133,000 | 134,500 | 55 |
| 2008/10/30 | 133,000 | 133,000 | 130,100 | 133,000 | 50 |
| 2008/10/29 | 137,500 | 137,600 | 123,000 | 125,000 | 52 |
| 2008/10/28 | 122,000 | 123,000 | 120,100 | 121,500 | 76 |
| 2008/10/27 | 125,000 | 125,000 | 118,100 | 121,100 | 95 |
| 2008/10/24 | 128,000 | 128,000 | 125,100 | 127,000 | 66 |
| 2008/10/23 | 130,000 | 130,000 | 126,200 | 128,000 | 69 |
| 2008/10/22 | 134,000 | 134,000 | 130,100 | 130,300 | 37 |
| 2008/10/21 | 135,000 | 135,000 | 133,600 | 134,900 | 73 |
| 2008/10/20 | 133,000 | 134,200 | 132,200 | 133,000 | 60 |
| 2008/10/17 | 130,100 | 133,000 | 130,100 | 132,900 | 30 |
| 2008/10/16 | 130,000 | 130,000 | 127,000 | 129,000 | 57 |
| 2008/10/15 | 138,000 | 140,000 | 136,000 | 139,000 | 60 |
| 2008/10/14 | 136,000 | 136,000 | 136,000 | 136,000 | 44 |
| 2008/10/10 | 120,000 | 120,000 | 113,500 | 116,000 | 75 |
| 2008/10/09 | 124,900 | 126,000 | 121,000 | 121,000 | 46 |
| 2008/10/08 | 123,100 | 125,000 | 120,000 | 125,000 | 99 |
| 2008/10/07 | 128,000 | 128,000 | 122,500 | 125,400 | 84 |
| 2008/10/06 | 141,000 | 141,100 | 134,000 | 134,000 | 87 |
| 2008/10/03 | 147,000 | 147,000 | 141,700 | 142,200 | 49 |
| 2008/10/02 | 154,800 | 154,800 | 148,200 | 148,200 | 15 |
| 2008/10/01 | 148,000 | 151,900 | 148,000 | 151,900 | 16 |
| 2008/09/30 | 146,100 | 147,800 | 146,000 | 146,500 | 25 |
| 2008/09/29 | 149,500 | 153,700 | 146,000 | 152,600 | 25 |
| 2008/09/26 | 153,500 | 154,100 | 149,100 | 149,500 | 95 |
| 2008/09/25 | 155,100 | 156,000 | 153,000 | 153,500 | 63 |
| 2008/09/24 | 158,400 | 162,000 | 157,500 | 161,800 | 66 |
| 2008/09/22 | 159,900 | 159,900 | 155,300 | 157,500 | 46 |
| 2008/09/19 | 149,300 | 157,000 | 149,300 | 154,300 | 98 |
| 2008/09/18 | 145,000 | 147,300 | 143,400 | 147,300 | 71 |
| 2008/09/17 | 145,800 | 147,100 | 144,800 | 144,800 | 21 |
| 2008/09/16 | 142,200 | 143,900 | 141,000 | 143,800 | 56 |
| 2008/09/12 | 145,800 | 145,800 | 142,000 | 145,700 | 81 |
| 2008/09/11 | 141,000 | 143,000 | 140,900 | 142,600 | 35 |
| 2008/09/10 | 139,900 | 143,500 | 139,900 | 143,000 | 73 |
| 2008/09/09 | 139,400 | 141,000 | 139,400 | 139,900 | 35 |
| 2008/09/08 | 139,300 | 140,900 | 139,300 | 140,900 | 47 |
| 2008/09/05 | 139,500 | 140,700 | 139,000 | 139,200 | 41 |
| 2008/09/04 | 140,000 | 140,800 | 139,000 | 140,700 | 47 |
| 2008/09/03 | 138,500 | 139,800 | 137,500 | 139,800 | 46 |
| 2008/09/02 | 137,000 | 137,000 | 135,000 | 136,500 | 57 |
| 2008/09/01 | 135,100 | 141,600 | 135,100 | 136,200 | 52 |
| 2008/08/29 | 137,200 | 138,000 | 135,000 | 135,100 | 135 |
| 2008/08/28 | 138,000 | 138,200 | 137,400 | 137,800 | 47 |
| 2008/08/27 | 139,200 | 139,200 | 138,100 | 138,400 | 26 |
| 2008/08/26 | 140,200 | 140,200 | 138,100 | 139,200 | 50 |
| 2008/08/25 | 143,000 | 143,000 | 140,300 | 140,500 | 55 |
| 2008/08/22 | 143,000 | 143,000 | 140,100 | 141,000 | 55 |
| 2008/08/21 | 146,000 | 146,000 | 143,000 | 143,600 | 44 |
| 2008/08/20 | 151,500 | 151,500 | 143,000 | 145,100 | 114 |
| 2008/08/19 | 150,000 | 150,400 | 148,900 | 149,500 | 79 |
| 2008/08/18 | 150,500 | 151,000 | 150,100 | 150,700 | 68 |
| 2008/08/15 | 150,900 | 151,000 | 150,600 | 150,600 | 45 |
| 2008/08/14 | 151,000 | 152,700 | 150,900 | 151,000 | 72 |
| 2008/08/13 | 160,000 | 161,000 | 150,600 | 152,000 | 113 |
| 2008/08/12 | 161,300 | 161,500 | 160,100 | 160,100 | 91 |
| 2008/08/11 | 161,500 | 162,000 | 161,000 | 161,000 | 43 |
| 2008/08/08 | 161,500 | 162,000 | 161,200 | 161,200 | 36 |
| 2008/08/07 | 163,800 | 163,800 | 161,900 | 162,000 | 56 |
| 2008/08/06 | 162,000 | 163,900 | 161,000 | 163,700 | 153 |
| 2008/08/05 | 162,000 | 162,500 | 161,500 | 161,500 | 94 |
| 2008/08/04 | 164,000 | 164,000 | 161,800 | 162,000 | 86 |
| 2008/08/01 | 163,500 | 163,500 | 162,000 | 162,300 | 84 |
| 2008/07/31 | 162,900 | 162,900 | 161,700 | 162,900 | 176 |
| 2008/07/30 | 163,000 | 163,500 | 161,800 | 162,500 | 128 |
| 2008/07/29 | 162,400 | 162,400 | 161,000 | 161,200 | 67 |
| 2008/07/28 | 163,000 | 163,100 | 162,000 | 163,000 | 49 |
| 2008/07/25 | 168,000 | 168,000 | 161,100 | 163,000 | 108 |
| 2008/07/24 | 167,000 | 169,000 | 166,000 | 168,000 | 133 |
| 2008/07/23 | 165,500 | 167,000 | 165,500 | 165,600 | 52 |
| 2008/07/22 | 168,000 | 168,000 | 165,200 | 165,700 | 43 |
| 2008/07/18 | 168,000 | 168,000 | 164,000 | 166,000 | 61 |
| 2008/07/17 | 167,000 | 169,000 | 167,000 | 167,000 | 57 |
| 2008/07/16 | 172,000 | 172,000 | 164,000 | 167,000 | 107 |
| 2008/07/15 | 182,000 | 182,000 | 175,000 | 175,000 | 67 |
| 2008/07/14 | 183,000 | 183,000 | 179,000 | 179,000 | 56 |
| 2008/07/11 | 185,000 | 186,000 | 183,000 | 184,000 | 65 |
| 2008/07/10 | 187,000 | 187,000 | 184,000 | 185,000 | 74 |
| 2008/07/09 | 190,000 | 190,000 | 188,000 | 189,000 | 28 |
| 2008/07/08 | 193,000 | 193,000 | 190,000 | 190,000 | 25 |
| 2008/07/07 | 190,000 | 193,000 | 190,000 | 190,000 | 16 |
| 2008/07/04 | 191,000 | 192,000 | 191,000 | 192,000 | 17 |
| 2008/07/03 | 190,000 | 192,000 | 190,000 | 192,000 | 41 |
| 2008/07/02 | 193,000 | 193,000 | 191,000 | 192,000 | 24 |
| 2008/07/01 | 195,000 | 196,000 | 193,000 | 194,000 | 20 |
| 2008/06/30 | 193,000 | 197,000 | 191,000 | 197,000 | 56 |
| 2008/06/27 | 195,000 | 195,000 | 193,000 | 195,000 | 48 |
| 2008/06/26 | 196,000 | 197,000 | 196,000 | 197,000 | 13 |
| 2008/06/25 | 197,000 | 197,000 | 196,000 | 197,000 | 27 |
| 2008/06/24 | 197,000 | 198,000 | 196,000 | 196,000 | 14 |
| 2008/06/23 | 197,000 | 199,000 | 196,000 | 197,000 | 20 |
| 2008/06/20 | 198,000 | 199,000 | 197,000 | 197,000 | 57 |
| 2008/06/19 | 198,000 | 199,000 | 198,000 | 198,000 | 39 |
| 2008/06/18 | 199,000 | 200,000 | 199,000 | 199,000 | 13 |
| 2008/06/17 | 199,000 | 200,000 | 199,000 | 199,000 | 19 |
| 2008/06/16 | 199,000 | 200,000 | 198,000 | 200,000 | 21 |
| 2008/06/13 | 199,000 | 203,000 | 198,000 | 201,000 | 92 |
| 2008/06/12 | 201,000 | 203,000 | 198,000 | 203,000 | 64 |
| 2008/06/11 | 201,000 | 201,000 | 198,000 | 198,000 | 15 |
| 2008/06/10 | 200,000 | 201,000 | 200,000 | 200,000 | 12 |
| 2008/06/09 | 199,000 | 199,000 | 198,000 | 198,000 | 37 |
| 2008/06/06 | 203,000 | 203,000 | 201,000 | 201,000 | 26 |
| 2008/06/05 | 201,000 | 202,000 | 201,000 | 201,000 | 13 |
| 2008/06/04 | 199,000 | 201,000 | 199,000 | 201,000 | 17 |
| 2008/06/03 | 200,000 | 200,000 | 198,000 | 198,000 | 20 |
| 2008/06/02 | 199,000 | 200,000 | 199,000 | 199,000 | 14 |
| 2008/05/30 | 200,000 | 202,000 | 200,000 | 201,000 | 35 |
| 2008/05/29 | 199,000 | 201,000 | 199,000 | 200,000 | 18 |
| 2008/05/28 | 200,000 | 201,000 | 198,000 | 198,000 | 33 |
| 2008/05/27 | 199,000 | 203,000 | 199,000 | 201,000 | 17 |
| 2008/05/26 | 202,000 | 202,000 | 199,000 | 201,000 | 39 |
| 2008/05/23 | 202,000 | 202,000 | 201,000 | 201,000 | 20 |
| 2008/05/22 | 200,000 | 201,000 | 200,000 | 201,000 | 35 |
| 2008/05/21 | 201,000 | 202,000 | 201,000 | 201,000 | 36 |
| 2008/05/20 | 202,000 | 202,000 | 201,000 | 202,000 | 25 |
| 2008/05/19 | 203,000 | 204,000 | 201,000 | 202,000 | 36 |
| 2008/05/16 | 206,000 | 206,000 | 204,000 | 204,000 | 16 |
| 2008/05/15 | 207,000 | 207,000 | 204,000 | 205,000 | 19 |
| 2008/05/14 | 208,000 | 208,000 | 203,000 | 205,000 | 52 |
| 2008/05/13 | 202,000 | 206,000 | 201,000 | 206,000 | 55 |
| 2008/05/12 | 201,000 | 203,000 | 200,000 | 203,000 | 55 |
| 2008/05/09 | 201,000 | 203,000 | 201,000 | 201,000 | 36 |
| 2008/05/08 | 201,000 | 203,000 | 201,000 | 201,000 | 34 |
| 2008/05/07 | 201,000 | 202,000 | 200,000 | 201,000 | 25 |
| 2008/05/02 | 201,000 | 201,000 | 199,000 | 200,000 | 13 |
| 2008/05/01 | 200,000 | 201,000 | 199,000 | 199,000 | 16 |
| 2008/04/30 | 199,000 | 201,000 | 198,000 | 199,000 | 18 |
| 2008/04/28 | 200,000 | 201,000 | 199,000 | 201,000 | 24 |
| 2008/04/25 | 200,000 | 201,000 | 199,000 | 200,000 | 18 |
| 2008/04/24 | 200,000 | 201,000 | 199,000 | 199,000 | 8 |
| 2008/04/23 | 198,000 | 201,000 | 198,000 | 201,000 | 15 |
| 2008/04/22 | 200,000 | 202,000 | 199,000 | 202,000 | 14 |
| 2008/04/21 | 202,000 | 202,000 | 199,000 | 200,000 | 16 |
| 2008/04/18 | 198,000 | 202,000 | 198,000 | 202,000 | 13 |
| 2008/04/17 | 200,000 | 202,000 | 196,000 | 200,000 | 26 |
| 2008/04/16 | 202,000 | 202,000 | 199,000 | 200,000 | 11 |
| 2008/04/15 | 202,000 | 202,000 | 198,000 | 202,000 | 25 |
| 2008/04/14 | 199,000 | 201,000 | 197,000 | 201,000 | 27 |
| 2008/04/11 | 199,000 | 200,000 | 199,000 | 200,000 | 12 |
| 2008/04/10 | 200,000 | 200,000 | 198,000 | 198,000 | 14 |
| 2008/04/09 | 202,000 | 202,000 | 200,000 | 200,000 | 26 |
| 2008/04/08 | 202,000 | 202,000 | 200,000 | 200,000 | 16 |
| 2008/04/07 | 200,000 | 203,000 | 199,000 | 203,000 | 42 |
| 2008/04/04 | 195,000 | 200,000 | 195,000 | 199,000 | 61 |
| 2008/04/03 | 196,000 | 197,000 | 194,000 | 196,000 | 44 |
| 2008/04/02 | 197,000 | 199,000 | 193,000 | 193,000 | 63 |
| 2008/04/01 | 194,000 | 196,000 | 193,000 | 196,000 | 27 |
| 2008/03/31 | 196,000 | 196,000 | 192,000 | 195,000 | 18 |
| 2008/03/28 | 194,000 | 197,000 | 192,000 | 197,000 | 55 |
| 2008/03/27 | 196,000 | 199,000 | 196,000 | 197,000 | 34 |
| 2008/03/26 | 192,000 | 200,000 | 191,000 | 199,000 | 121 |
| 2008/03/25 | 213,000 | 215,000 | 212,000 | 215,000 | 120 |
| 2008/03/24 | 209,000 | 212,000 | 208,000 | 211,000 | 90 |
| 2008/03/21 | 200,000 | 205,000 | 198,000 | 205,000 | 92 |
| 2008/03/19 | 195,000 | 195,000 | 192,000 | 195,000 | 66 |
| 2008/03/18 | 195,000 | 195,000 | 188,000 | 191,000 | 101 |
| 2008/03/17 | 196,000 | 196,000 | 194,000 | 194,000 | 61 |
| 2008/03/14 | 199,000 | 200,000 | 197,000 | 197,000 | 133 |
| 2008/03/13 | 200,000 | 200,000 | 199,000 | 200,000 | 18 |
| 2008/03/12 | 200,000 | 203,000 | 199,000 | 200,000 | 76 |
| 2008/03/11 | 200,000 | 200,000 | 198,000 | 198,000 | 40 |
| 2008/03/10 | 202,000 | 204,000 | 199,000 | 200,000 | 55 |
| 2008/03/07 | 203,000 | 203,000 | 201,000 | 201,000 | 37 |
| 2008/03/06 | 204,000 | 205,000 | 203,000 | 203,000 | 38 |
| 2008/03/05 | 206,000 | 206,000 | 204,000 | 204,000 | 42 |
| 2008/03/04 | 207,000 | 207,000 | 206,000 | 206,000 | 33 |
| 2008/03/03 | 208,000 | 208,000 | 206,000 | 207,000 | 46 |
| 2008/02/29 | 209,000 | 209,000 | 208,000 | 208,000 | 39 |
| 2008/02/28 | 210,000 | 210,000 | 208,000 | 209,000 | 31 |
| 2008/02/27 | 210,000 | 210,000 | 208,000 | 209,000 | 47 |
| 2008/02/26 | 211,000 | 211,000 | 208,000 | 209,000 | 38 |
| 2008/02/25 | 208,000 | 210,000 | 208,000 | 210,000 | 46 |
| 2008/02/22 | 207,000 | 208,000 | 207,000 | 208,000 | 23 |
| 2008/02/21 | 206,000 | 208,000 | 206,000 | 207,000 | 30 |
| 2008/02/20 | 209,000 | 209,000 | 207,000 | 207,000 | 39 |
| 2008/02/19 | 210,000 | 210,000 | 207,000 | 208,000 | 49 |
| 2008/02/18 | 208,000 | 210,000 | 208,000 | 208,000 | 30 |
| 2008/02/15 | 212,000 | 212,000 | 208,000 | 209,000 | 37 |
| 2008/02/14 | 208,000 | 212,000 | 206,000 | 210,000 | 49 |
| 2008/02/13 | 208,000 | 209,000 | 205,000 | 205,000 | 32 |
| 2008/02/12 | 209,000 | 209,000 | 207,000 | 207,000 | 33 |
| 2008/02/08 | 209,000 | 210,000 | 208,000 | 209,000 | 40 |
| 2008/02/07 | 210,000 | 211,000 | 207,000 | 209,000 | 70 |
| 2008/02/06 | 220,000 | 220,000 | 207,000 | 210,000 | 102 |
| 2008/02/05 | 227,000 | 227,000 | 220,000 | 222,000 | 59 |
| 2008/02/04 | 237,000 | 237,000 | 227,000 | 227,000 | 42 |
| 2008/02/01 | 220,000 | 228,000 | 220,000 | 225,000 | 21 |
| 2008/01/31 | 218,000 | 219,000 | 216,000 | 219,000 | 22 |
| 2008/01/30 | 212,000 | 214,000 | 212,000 | 213,000 | 78 |
| 2008/01/29 | 213,000 | 213,000 | 211,000 | 211,000 | 51 |
| 2008/01/28 | 209,000 | 213,000 | 209,000 | 209,000 | 86 |
| 2008/01/25 | 208,000 | 212,000 | 204,000 | 208,000 | 203 |
| 2008/01/24 | 205,000 | 207,000 | 201,000 | 206,000 | 89 |
| 2008/01/23 | 217,000 | 219,000 | 186,000 | 204,000 | 253 |
| 2008/01/22 | 221,000 | 221,000 | 215,000 | 217,000 | 55 |
| 2008/01/21 | 223,000 | 227,000 | 221,000 | 223,000 | 57 |
| 2008/01/18 | 230,000 | 230,000 | 223,000 | 227,000 | 39 |
| 2008/01/17 | 221,000 | 230,000 | 217,000 | 230,000 | 52 |
| 2008/01/16 | 232,000 | 235,000 | 216,000 | 225,000 | 50 |
| 2008/01/15 | 247,000 | 247,000 | 240,000 | 240,000 | 59 |
| 2008/01/11 | 247,000 | 247,000 | 245,000 | 246,000 | 41 |
| 2008/01/10 | 252,000 | 252,000 | 246,000 | 246,000 | 21 |
| 2008/01/09 | 248,000 | 249,000 | 246,000 | 248,000 | 37 |
| 2008/01/08 | 248,000 | 250,000 | 247,000 | 248,000 | 30 |
| 2008/01/07 | 249,000 | 251,000 | 249,000 | 249,000 | 20 |
| 2008/01/04 | 250,000 | 252,000 | 248,000 | 248,000 | 41 |