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 |
|---|---|---|---|---|---|
| 2009/12/30 | 190,000 | 190,000 | 185,500 | 189,900 | 70 |
| 2009/12/29 | 185,900 | 186,500 | 184,300 | 186,200 | 39 |
| 2009/12/28 | 183,500 | 185,900 | 183,500 | 185,900 | 50 |
| 2009/12/25 | 184,300 | 185,000 | 183,400 | 183,400 | 60 |
| 2009/12/24 | 183,100 | 185,500 | 182,500 | 184,300 | 53 |
| 2009/12/22 | 184,200 | 186,000 | 183,600 | 184,700 | 82 |
| 2009/12/21 | 184,000 | 184,800 | 181,000 | 181,000 | 58 |
| 2009/12/18 | 184,900 | 184,900 | 181,500 | 184,000 | 48 |
| 2009/12/17 | 182,900 | 184,200 | 181,300 | 184,000 | 38 |
| 2009/12/16 | 182,100 | 183,800 | 181,100 | 183,300 | 40 |
| 2009/12/15 | 183,900 | 184,000 | 182,100 | 182,100 | 39 |
| 2009/12/14 | 184,700 | 184,800 | 182,400 | 183,900 | 29 |
| 2009/12/11 | 180,900 | 182,000 | 180,700 | 181,900 | 57 |
| 2009/12/10 | 180,200 | 182,900 | 180,200 | 180,900 | 52 |
| 2009/12/09 | 179,200 | 183,500 | 179,200 | 183,200 | 52 |
| 2009/12/08 | 181,700 | 185,000 | 181,700 | 182,900 | 34 |
| 2009/12/07 | 184,500 | 184,500 | 181,400 | 182,000 | 70 |
| 2009/12/04 | 180,800 | 183,000 | 179,200 | 180,300 | 60 |
| 2009/12/03 | 181,100 | 183,000 | 180,000 | 181,700 | 89 |
| 2009/12/02 | 184,000 | 185,000 | 175,100 | 182,700 | 72 |
| 2009/12/01 | 181,600 | 186,000 | 181,600 | 184,900 | 34 |
| 2009/11/30 | 180,300 | 184,000 | 180,000 | 181,900 | 113 |
| 2009/11/27 | 183,400 | 184,900 | 181,200 | 182,000 | 37 |
| 2009/11/26 | 177,800 | 189,600 | 177,800 | 189,400 | 63 |
| 2009/11/25 | 173,200 | 178,000 | 173,200 | 177,300 | 55 |
| 2009/11/24 | 178,700 | 180,000 | 175,000 | 175,700 | 80 |
| 2009/11/20 | 180,100 | 181,700 | 178,000 | 181,700 | 78 |
| 2009/11/19 | 182,500 | 182,500 | 180,000 | 180,800 | 41 |
| 2009/11/18 | 181,000 | 183,000 | 180,200 | 182,500 | 51 |
| 2009/11/17 | 183,200 | 183,900 | 180,000 | 183,900 | 86 |
| 2009/11/16 | 185,000 | 186,200 | 183,000 | 183,000 | 63 |
| 2009/11/13 | 188,500 | 189,800 | 187,000 | 187,000 | 63 |
| 2009/11/12 | 190,600 | 191,500 | 189,200 | 190,700 | 52 |
| 2009/11/11 | 191,000 | 192,100 | 190,400 | 191,800 | 59 |
| 2009/11/10 | 193,700 | 193,700 | 190,000 | 192,800 | 93 |
| 2009/11/09 | 190,600 | 196,100 | 190,500 | 194,900 | 101 |
| 2009/11/06 | 189,600 | 194,000 | 189,600 | 190,200 | 111 |
| 2009/11/05 | 190,100 | 194,400 | 189,000 | 189,100 | 68 |
| 2009/11/04 | 189,100 | 193,000 | 188,800 | 192,900 | 47 |
| 2009/11/02 | 188,000 | 189,000 | 185,100 | 188,600 | 40 |
| 2009/10/30 | 190,100 | 191,400 | 187,100 | 190,100 | 97 |
| 2009/10/29 | 192,900 | 192,900 | 185,600 | 189,000 | 94 |
| 2009/10/28 | 198,200 | 201,000 | 193,000 | 193,700 | 351 |
| 2009/10/27 | 184,000 | 195,000 | 184,000 | 194,000 | 317 |
| 2009/10/26 | 182,600 | 183,600 | 180,100 | 183,500 | 68 |
| 2009/10/23 | 183,400 | 183,900 | 180,000 | 180,000 | 62 |
| 2009/10/22 | 181,000 | 183,500 | 180,400 | 183,500 | 73 |
| 2009/10/21 | 184,000 | 184,900 | 181,000 | 184,900 | 82 |
| 2009/10/20 | 180,300 | 185,200 | 180,300 | 184,900 | 119 |
| 2009/10/19 | 183,800 | 183,800 | 180,000 | 180,000 | 113 |
| 2009/10/16 | 185,000 | 188,700 | 179,900 | 184,400 | 208 |
| 2009/10/15 | 187,900 | 199,000 | 184,300 | 190,000 | 431 |
| 2009/10/14 | 163,400 | 170,500 | 163,300 | 169,900 | 178 |
| 2009/10/13 | 154,000 | 164,200 | 154,000 | 163,500 | 243 |
| 2009/10/09 | 156,200 | 156,200 | 153,700 | 153,700 | 61 |
| 2009/10/08 | 159,000 | 159,100 | 155,500 | 156,000 | 45 |
| 2009/10/07 | 156,000 | 158,900 | 155,000 | 158,700 | 33 |
| 2009/10/06 | 158,800 | 158,800 | 156,000 | 156,000 | 51 |
| 2009/10/05 | 155,000 | 156,000 | 154,200 | 155,300 | 58 |
| 2009/10/02 | 154,500 | 154,700 | 152,100 | 154,000 | 38 |
| 2009/10/01 | 151,900 | 155,000 | 151,900 | 154,500 | 31 |
| 2009/09/30 | 154,100 | 154,800 | 151,900 | 154,800 | 30 |
| 2009/09/29 | 156,100 | 156,100 | 154,000 | 154,900 | 49 |
| 2009/09/28 | 158,100 | 159,000 | 156,000 | 156,900 | 41 |
| 2009/09/25 | 159,000 | 159,000 | 157,700 | 158,100 | 14 |
| 2009/09/24 | 158,000 | 159,900 | 157,600 | 159,800 | 54 |
| 2009/09/18 | 160,000 | 160,000 | 158,500 | 159,900 | 46 |
| 2009/09/17 | 159,200 | 160,900 | 158,800 | 160,300 | 33 |
| 2009/09/16 | 161,000 | 161,400 | 159,100 | 159,200 | 33 |
| 2009/09/15 | 162,000 | 162,000 | 158,900 | 160,900 | 46 |
| 2009/09/14 | 160,000 | 160,000 | 158,900 | 160,000 | 35 |
| 2009/09/11 | 160,000 | 162,000 | 157,000 | 159,300 | 108 |
| 2009/09/10 | 159,000 | 160,000 | 159,000 | 160,000 | 60 |
| 2009/09/09 | 159,700 | 159,900 | 157,500 | 157,700 | 21 |
| 2009/09/08 | 158,600 | 161,000 | 156,900 | 159,700 | 115 |
| 2009/09/07 | 155,300 | 160,000 | 154,500 | 158,700 | 99 |
| 2009/09/04 | 153,000 | 155,600 | 152,700 | 155,400 | 69 |
| 2009/09/03 | 154,700 | 154,700 | 152,400 | 153,400 | 35 |
| 2009/09/02 | 154,500 | 154,500 | 151,600 | 154,500 | 58 |
| 2009/09/01 | 152,000 | 153,000 | 151,300 | 153,000 | 31 |
| 2009/08/31 | 150,500 | 155,900 | 150,500 | 152,000 | 37 |
| 2009/08/28 | 151,000 | 151,700 | 150,100 | 150,900 | 63 |
| 2009/08/27 | 151,300 | 152,000 | 150,800 | 150,900 | 45 |
| 2009/08/26 | 152,000 | 152,000 | 151,200 | 151,800 | 31 |
| 2009/08/25 | 152,300 | 152,300 | 151,100 | 151,200 | 30 |
| 2009/08/24 | 152,800 | 152,800 | 151,300 | 152,300 | 57 |
| 2009/08/21 | 150,900 | 151,500 | 150,200 | 151,100 | 82 |
| 2009/08/20 | 150,900 | 151,700 | 150,700 | 151,000 | 57 |
| 2009/08/19 | 151,500 | 152,000 | 150,600 | 150,700 | 47 |
| 2009/08/18 | 152,800 | 152,800 | 151,300 | 151,500 | 56 |
| 2009/08/17 | 155,900 | 155,900 | 152,200 | 153,600 | 90 |
| 2009/08/14 | 155,000 | 156,300 | 154,100 | 154,300 | 85 |
| 2009/08/13 | 155,700 | 155,700 | 153,100 | 153,500 | 83 |
| 2009/08/12 | 153,000 | 155,900 | 153,000 | 155,400 | 46 |
| 2009/08/11 | 152,100 | 154,200 | 152,100 | 153,000 | 17 |
| 2009/08/10 | 155,000 | 155,500 | 152,000 | 152,200 | 42 |
| 2009/08/07 | 153,000 | 154,000 | 152,500 | 153,000 | 17 |
| 2009/08/06 | 155,500 | 155,600 | 153,100 | 153,100 | 45 |
| 2009/08/05 | 156,900 | 156,900 | 154,900 | 156,300 | 37 |
| 2009/08/04 | 156,800 | 157,300 | 154,600 | 156,500 | 26 |
| 2009/08/03 | 154,500 | 157,300 | 153,000 | 156,000 | 97 |
| 2009/07/31 | 159,900 | 159,900 | 154,000 | 154,500 | 77 |
| 2009/07/30 | 160,000 | 160,000 | 157,100 | 157,500 | 58 |
| 2009/07/29 | 157,400 | 160,000 | 156,500 | 159,900 | 123 |
| 2009/07/28 | 154,000 | 158,000 | 152,000 | 157,500 | 86 |
| 2009/07/27 | 152,100 | 154,000 | 151,300 | 152,200 | 40 |
| 2009/07/24 | 154,000 | 154,000 | 151,100 | 151,700 | 54 |
| 2009/07/23 | 152,000 | 153,900 | 150,600 | 150,700 | 40 |
| 2009/07/22 | 155,000 | 155,500 | 151,000 | 154,100 | 87 |
| 2009/07/21 | 160,000 | 160,000 | 155,500 | 155,500 | 152 |
| 2009/07/17 | 147,000 | 163,000 | 146,900 | 161,000 | 436 |
| 2009/07/16 | 142,900 | 148,000 | 142,900 | 143,000 | 94 |
| 2009/07/15 | 141,900 | 142,000 | 139,600 | 139,600 | 32 |
| 2009/07/14 | 139,400 | 139,900 | 138,000 | 139,500 | 46 |
| 2009/07/13 | 139,900 | 142,000 | 139,000 | 139,000 | 133 |
| 2009/07/10 | 142,100 | 142,300 | 140,200 | 141,500 | 76 |
| 2009/07/09 | 142,600 | 142,600 | 140,100 | 140,100 | 135 |
| 2009/07/08 | 138,800 | 140,200 | 138,500 | 138,600 | 56 |
| 2009/07/07 | 139,900 | 140,000 | 138,800 | 139,300 | 51 |
| 2009/07/06 | 140,000 | 140,000 | 138,500 | 138,700 | 57 |
| 2009/07/03 | 142,700 | 142,700 | 138,400 | 140,000 | 123 |
| 2009/07/02 | 143,900 | 144,500 | 141,000 | 143,000 | 120 |
| 2009/07/01 | 136,000 | 141,000 | 135,900 | 141,000 | 209 |
| 2009/06/30 | 132,600 | 135,800 | 132,600 | 134,200 | 112 |
| 2009/06/29 | 129,500 | 132,000 | 129,000 | 130,700 | 113 |
| 2009/06/26 | 127,900 | 128,100 | 126,600 | 127,800 | 80 |
| 2009/06/25 | 126,600 | 127,800 | 126,600 | 126,900 | 93 |
| 2009/06/24 | 127,800 | 127,800 | 126,700 | 126,700 | 85 |
| 2009/06/23 | 128,500 | 129,000 | 127,300 | 127,800 | 43 |
| 2009/06/22 | 126,700 | 128,000 | 126,700 | 127,100 | 138 |
| 2009/06/19 | 127,000 | 127,300 | 126,400 | 126,500 | 75 |
| 2009/06/18 | 127,700 | 127,800 | 126,100 | 126,200 | 44 |
| 2009/06/17 | 127,000 | 127,100 | 126,000 | 126,200 | 96 |
| 2009/06/16 | 127,800 | 128,900 | 126,500 | 126,700 | 69 |
| 2009/06/15 | 127,100 | 127,100 | 126,500 | 127,100 | 115 |
| 2009/06/12 | 127,000 | 127,000 | 126,200 | 126,400 | 103 |
| 2009/06/11 | 125,700 | 127,000 | 125,500 | 126,100 | 63 |
| 2009/06/10 | 125,200 | 125,500 | 124,600 | 125,300 | 143 |
| 2009/06/09 | 124,400 | 125,400 | 124,400 | 124,600 | 111 |
| 2009/06/08 | 124,300 | 125,500 | 124,300 | 124,400 | 112 |
| 2009/06/05 | 124,600 | 124,800 | 124,000 | 124,400 | 74 |
| 2009/06/04 | 124,800 | 125,000 | 124,100 | 124,700 | 49 |
| 2009/06/03 | 125,000 | 125,300 | 124,500 | 124,800 | 85 |
| 2009/06/02 | 126,100 | 126,200 | 124,800 | 125,000 | 101 |
| 2009/06/01 | 127,000 | 127,100 | 125,600 | 125,900 | 53 |
| 2009/05/29 | 128,000 | 128,000 | 126,000 | 126,300 | 39 |
| 2009/05/28 | 127,000 | 128,300 | 127,000 | 127,200 | 41 |
| 2009/05/27 | 127,600 | 127,600 | 127,000 | 127,000 | 52 |
| 2009/05/26 | 128,500 | 128,800 | 125,900 | 127,000 | 89 |
| 2009/05/25 | 125,900 | 127,000 | 125,600 | 127,000 | 40 |
| 2009/05/22 | 125,800 | 125,900 | 125,000 | 125,100 | 38 |
| 2009/05/21 | 124,500 | 125,800 | 124,500 | 125,800 | 39 |
| 2009/05/20 | 123,500 | 124,400 | 123,400 | 124,400 | 31 |
| 2009/05/19 | 123,100 | 124,300 | 123,000 | 124,300 | 43 |
| 2009/05/18 | 124,400 | 124,400 | 122,500 | 122,800 | 63 |
| 2009/05/15 | 122,300 | 124,200 | 121,900 | 124,100 | 38 |
| 2009/05/14 | 122,000 | 122,000 | 121,600 | 121,600 | 79 |
| 2009/05/13 | 122,000 | 122,000 | 121,500 | 122,000 | 55 |
| 2009/05/12 | 122,000 | 122,000 | 121,500 | 121,900 | 63 |
| 2009/05/11 | 124,500 | 124,500 | 121,700 | 121,700 | 59 |
| 2009/05/08 | 124,700 | 124,700 | 121,000 | 121,300 | 82 |
| 2009/05/07 | 120,800 | 121,600 | 120,700 | 120,700 | 124 |
| 2009/05/01 | 120,800 | 121,500 | 120,400 | 120,600 | 94 |
| 2009/04/30 | 121,000 | 121,100 | 120,500 | 120,700 | 137 |
| 2009/04/28 | 122,200 | 122,400 | 120,900 | 120,900 | 80 |
| 2009/04/27 | 124,500 | 124,500 | 123,000 | 123,100 | 102 |
| 2009/04/24 | 125,900 | 125,900 | 124,500 | 124,500 | 60 |
| 2009/04/23 | 127,100 | 127,100 | 125,000 | 125,900 | 123 |
| 2009/04/22 | 128,400 | 128,600 | 127,000 | 127,100 | 38 |
| 2009/04/21 | 129,000 | 130,100 | 128,600 | 129,000 | 112 |
| 2009/04/20 | 131,400 | 131,500 | 129,500 | 130,500 | 32 |
| 2009/04/17 | 126,800 | 130,500 | 126,200 | 129,800 | 33 |
| 2009/04/16 | 129,000 | 129,000 | 126,000 | 126,100 | 68 |
| 2009/04/15 | 131,500 | 131,500 | 129,000 | 129,000 | 41 |
| 2009/04/14 | 131,900 | 132,000 | 131,200 | 131,200 | 131 |
| 2009/04/13 | 130,000 | 131,300 | 130,000 | 131,300 | 45 |
| 2009/04/10 | 129,900 | 129,900 | 128,800 | 129,200 | 33 |
| 2009/04/09 | 126,100 | 127,800 | 126,100 | 127,800 | 33 |
| 2009/04/08 | 125,000 | 126,400 | 125,000 | 126,000 | 25 |
| 2009/04/07 | 128,000 | 129,100 | 126,000 | 126,400 | 70 |
| 2009/04/06 | 132,000 | 132,000 | 128,200 | 129,000 | 75 |
| 2009/04/03 | 131,000 | 133,000 | 129,500 | 130,000 | 88 |
| 2009/04/02 | 132,500 | 133,000 | 130,000 | 132,900 | 92 |
| 2009/04/01 | 135,100 | 136,000 | 132,800 | 133,400 | 30 |
| 2009/03/31 | 138,400 | 139,200 | 137,000 | 138,000 | 36 |
| 2009/03/30 | 143,800 | 143,800 | 140,600 | 141,100 | 45 |
| 2009/03/27 | 146,000 | 146,700 | 144,500 | 144,500 | 80 |
| 2009/03/26 | 140,300 | 144,800 | 140,300 | 143,000 | 178 |
| 2009/03/25 | 157,100 | 158,500 | 156,700 | 158,500 | 165 |
| 2009/03/24 | 157,000 | 157,000 | 155,300 | 156,500 | 113 |
| 2009/03/23 | 151,000 | 154,600 | 151,000 | 154,600 | 76 |
| 2009/03/19 | 151,500 | 151,500 | 150,000 | 150,700 | 49 |
| 2009/03/18 | 155,200 | 155,300 | 149,900 | 150,000 | 88 |
| 2009/03/17 | 155,700 | 156,800 | 155,000 | 155,000 | 51 |
| 2009/03/16 | 148,200 | 152,000 | 148,200 | 152,000 | 37 |
| 2009/03/13 | 144,300 | 147,000 | 143,900 | 147,000 | 70 |
| 2009/03/12 | 145,600 | 147,400 | 145,000 | 146,300 | 47 |
| 2009/03/11 | 146,600 | 147,000 | 145,000 | 145,600 | 51 |
| 2009/03/10 | 146,600 | 146,800 | 146,000 | 146,100 | 20 |
| 2009/03/09 | 146,500 | 147,200 | 146,000 | 146,800 | 36 |
| 2009/03/06 | 149,800 | 149,800 | 146,400 | 146,500 | 51 |
| 2009/03/05 | 142,100 | 151,700 | 142,100 | 149,900 | 61 |
| 2009/03/04 | 144,900 | 144,900 | 140,600 | 141,200 | 75 |
| 2009/03/03 | 159,800 | 159,800 | 149,000 | 153,000 | 65 |
| 2009/03/02 | 160,500 | 160,500 | 157,000 | 159,900 | 65 |
| 2009/02/27 | 158,300 | 161,000 | 158,000 | 161,000 | 90 |
| 2009/02/26 | 154,900 | 159,400 | 154,500 | 158,000 | 62 |
| 2009/02/25 | 150,000 | 153,400 | 149,800 | 153,400 | 59 |
| 2009/02/24 | 148,100 | 149,800 | 148,100 | 149,800 | 36 |
| 2009/02/23 | 150,000 | 150,000 | 146,800 | 147,500 | 44 |
| 2009/02/20 | 145,000 | 148,100 | 144,900 | 146,500 | 43 |
| 2009/02/19 | 144,000 | 145,000 | 141,900 | 145,000 | 41 |
| 2009/02/18 | 139,000 | 143,900 | 138,900 | 141,600 | 35 |
| 2009/02/17 | 139,100 | 139,100 | 137,900 | 139,000 | 30 |
| 2009/02/16 | 136,500 | 137,800 | 135,800 | 137,800 | 36 |
| 2009/02/13 | 135,200 | 136,700 | 135,200 | 136,500 | 33 |
| 2009/02/12 | 136,800 | 136,800 | 134,000 | 135,100 | 55 |
| 2009/02/10 | 137,000 | 137,100 | 134,600 | 136,800 | 30 |
| 2009/02/09 | 135,500 | 135,900 | 134,300 | 135,500 | 27 |
| 2009/02/06 | 134,200 | 135,400 | 133,500 | 135,000 | 17 |
| 2009/02/05 | 135,000 | 135,000 | 133,000 | 134,100 | 33 |
| 2009/02/04 | 132,700 | 134,400 | 132,000 | 134,400 | 21 |
| 2009/02/03 | 131,000 | 134,800 | 131,000 | 134,700 | 25 |
| 2009/02/02 | 131,000 | 133,000 | 131,000 | 131,000 | 25 |
| 2009/01/30 | 130,800 | 131,900 | 129,000 | 131,900 | 34 |
| 2009/01/29 | 134,400 | 134,400 | 130,800 | 130,800 | 49 |
| 2009/01/28 | 132,200 | 134,500 | 132,200 | 134,400 | 40 |
| 2009/01/27 | 129,500 | 132,000 | 128,500 | 131,900 | 27 |
| 2009/01/26 | 125,100 | 129,700 | 125,100 | 128,400 | 25 |
| 2009/01/23 | 125,100 | 125,100 | 124,200 | 124,700 | 19 |
| 2009/01/22 | 124,500 | 125,000 | 123,100 | 124,000 | 25 |
| 2009/01/21 | 122,400 | 124,000 | 122,000 | 123,200 | 38 |
| 2009/01/20 | 123,700 | 123,700 | 122,200 | 122,600 | 29 |
| 2009/01/19 | 122,900 | 123,900 | 122,000 | 122,200 | 49 |
| 2009/01/16 | 122,500 | 122,500 | 121,900 | 122,400 | 48 |
| 2009/01/15 | 123,000 | 123,000 | 121,200 | 122,700 | 31 |
| 2009/01/14 | 122,000 | 122,000 | 120,700 | 121,000 | 71 |
| 2009/01/13 | 122,500 | 122,500 | 121,300 | 121,500 | 68 |
| 2009/01/09 | 123,000 | 124,000 | 122,500 | 122,500 | 53 |
| 2009/01/08 | 124,000 | 124,000 | 122,600 | 123,100 | 72 |
| 2009/01/07 | 125,500 | 125,500 | 123,900 | 124,100 | 61 |
| 2009/01/06 | 124,100 | 124,500 | 123,800 | 124,200 | 48 |
| 2009/01/05 | 124,400 | 125,000 | 124,000 | 124,000 | 33 |