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 |
|---|---|---|---|---|---|
| 2010/12/30 | 260,000 | 260,000 | 255,500 | 255,800 | 72 |
| 2010/12/29 | 258,000 | 259,100 | 258,000 | 258,200 | 41 |
| 2010/12/28 | 259,900 | 259,900 | 256,000 | 257,500 | 17 |
| 2010/12/27 | 257,100 | 260,000 | 255,200 | 257,300 | 60 |
| 2010/12/24 | 260,000 | 260,000 | 256,500 | 256,500 | 41 |
| 2010/12/22 | 260,000 | 260,100 | 257,500 | 260,000 | 38 |
| 2010/12/21 | 260,000 | 260,500 | 256,100 | 260,500 | 73 |
| 2010/12/20 | 260,400 | 260,400 | 256,100 | 258,500 | 29 |
| 2010/12/17 | 262,000 | 262,000 | 255,700 | 260,500 | 52 |
| 2010/12/16 | 258,000 | 262,000 | 254,600 | 260,500 | 57 |
| 2010/12/15 | 256,900 | 260,000 | 250,000 | 260,000 | 97 |
| 2010/12/14 | 244,400 | 260,000 | 244,400 | 260,000 | 126 |
| 2010/12/13 | 238,000 | 244,500 | 237,600 | 244,400 | 47 |
| 2010/12/10 | 235,000 | 237,700 | 233,700 | 236,000 | 121 |
| 2010/12/09 | 233,700 | 233,700 | 232,100 | 233,600 | 11 |
| 2010/12/08 | 232,000 | 233,800 | 231,200 | 233,800 | 24 |
| 2010/12/07 | 231,600 | 232,000 | 230,500 | 232,000 | 32 |
| 2010/12/06 | 230,400 | 231,600 | 230,400 | 231,500 | 12 |
| 2010/12/03 | 231,500 | 231,600 | 230,400 | 230,400 | 27 |
| 2010/12/02 | 231,500 | 232,000 | 231,300 | 231,400 | 19 |
| 2010/12/01 | 233,900 | 234,400 | 231,400 | 231,400 | 12 |
| 2010/11/30 | 235,000 | 235,000 | 232,500 | 233,900 | 29 |
| 2010/11/29 | 232,200 | 234,800 | 232,200 | 232,500 | 34 |
| 2010/11/26 | 234,500 | 234,500 | 232,200 | 232,200 | 17 |
| 2010/11/25 | 231,700 | 234,100 | 231,700 | 232,200 | 49 |
| 2010/11/24 | 229,600 | 234,300 | 229,300 | 229,500 | 23 |
| 2010/11/22 | 236,000 | 236,000 | 232,400 | 232,400 | 21 |
| 2010/11/19 | 236,300 | 236,300 | 231,100 | 231,600 | 19 |
| 2010/11/18 | 230,000 | 235,000 | 228,000 | 235,000 | 82 |
| 2010/11/17 | 229,200 | 230,300 | 227,800 | 230,300 | 27 |
| 2010/11/16 | 227,700 | 229,800 | 226,000 | 229,600 | 62 |
| 2010/11/15 | 228,600 | 230,800 | 227,200 | 227,400 | 15 |
| 2010/11/12 | 227,000 | 228,800 | 226,000 | 227,000 | 37 |
| 2010/11/11 | 225,200 | 228,700 | 225,200 | 228,300 | 22 |
| 2010/11/10 | 226,000 | 227,800 | 225,500 | 225,900 | 43 |
| 2010/11/09 | 228,200 | 229,400 | 226,400 | 226,500 | 43 |
| 2010/11/08 | 228,900 | 229,700 | 228,700 | 229,700 | 14 |
| 2010/11/05 | 227,500 | 230,000 | 227,500 | 229,500 | 37 |
| 2010/11/04 | 227,000 | 227,500 | 226,300 | 226,700 | 59 |
| 2010/11/02 | 230,000 | 230,000 | 226,400 | 227,500 | 29 |
| 2010/11/01 | 229,000 | 230,000 | 223,900 | 230,000 | 27 |
| 2010/10/29 | 229,400 | 230,000 | 228,100 | 229,900 | 37 |
| 2010/10/28 | 233,000 | 233,000 | 230,000 | 230,200 | 88 |
| 2010/10/27 | 230,000 | 236,500 | 229,900 | 233,000 | 83 |
| 2010/10/26 | 234,000 | 235,800 | 233,200 | 233,600 | 16 |
| 2010/10/25 | 229,100 | 234,400 | 229,100 | 233,100 | 30 |
| 2010/10/22 | 233,000 | 236,000 | 233,000 | 234,100 | 18 |
| 2010/10/21 | 235,000 | 235,500 | 233,100 | 235,500 | 37 |
| 2010/10/20 | 235,500 | 236,900 | 235,100 | 235,100 | 33 |
| 2010/10/19 | 235,700 | 237,800 | 235,700 | 237,500 | 17 |
| 2010/10/18 | 235,500 | 239,100 | 235,300 | 236,000 | 27 |
| 2010/10/15 | 237,000 | 238,000 | 236,300 | 237,500 | 25 |
| 2010/10/14 | 236,000 | 238,900 | 236,000 | 237,000 | 17 |
| 2010/10/13 | 240,000 | 240,000 | 236,400 | 236,700 | 25 |
| 2010/10/12 | 240,000 | 240,100 | 235,800 | 240,000 | 63 |
| 2010/10/08 | 243,500 | 243,700 | 240,900 | 240,900 | 32 |
| 2010/10/07 | 242,000 | 243,800 | 241,000 | 243,500 | 52 |
| 2010/10/06 | 240,000 | 241,000 | 239,000 | 241,000 | 33 |
| 2010/10/05 | 234,000 | 241,000 | 234,000 | 240,000 | 40 |
| 2010/10/04 | 238,400 | 238,400 | 236,500 | 236,500 | 12 |
| 2010/10/01 | 238,400 | 238,400 | 238,400 | 238,400 | 7 |
| 2010/09/30 | 240,700 | 242,300 | 238,500 | 238,500 | 15 |
| 2010/09/29 | 239,800 | 242,000 | 239,000 | 242,000 | 24 |
| 2010/09/28 | 240,000 | 240,000 | 236,000 | 239,800 | 33 |
| 2010/09/27 | 236,000 | 242,000 | 233,300 | 242,000 | 40 |
| 2010/09/24 | 239,500 | 240,500 | 239,000 | 239,700 | 53 |
| 2010/09/22 | 240,000 | 240,000 | 238,200 | 239,700 | 27 |
| 2010/09/21 | 239,800 | 240,500 | 239,500 | 240,300 | 41 |
| 2010/09/17 | 236,600 | 240,000 | 236,100 | 240,000 | 34 |
| 2010/09/16 | 237,000 | 237,200 | 236,200 | 236,900 | 30 |
| 2010/09/15 | 239,400 | 240,000 | 237,000 | 237,000 | 42 |
| 2010/09/14 | 240,000 | 240,000 | 238,600 | 239,400 | 18 |
| 2010/09/13 | 238,000 | 242,000 | 238,000 | 240,700 | 31 |
| 2010/09/10 | 238,100 | 240,700 | 237,000 | 237,200 | 61 |
| 2010/09/09 | 240,100 | 240,200 | 239,000 | 239,100 | 27 |
| 2010/09/08 | 240,500 | 240,500 | 238,100 | 240,000 | 41 |
| 2010/09/07 | 240,100 | 244,200 | 240,100 | 243,000 | 58 |
| 2010/09/06 | 238,200 | 244,000 | 238,200 | 241,700 | 36 |
| 2010/09/03 | 235,000 | 238,500 | 235,000 | 238,500 | 62 |
| 2010/09/02 | 236,000 | 236,500 | 234,000 | 234,000 | 36 |
| 2010/09/01 | 235,200 | 236,200 | 232,000 | 233,900 | 64 |
| 2010/08/31 | 234,300 | 237,000 | 234,300 | 235,100 | 78 |
| 2010/08/30 | 234,200 | 234,600 | 231,500 | 234,200 | 21 |
| 2010/08/27 | 234,300 | 234,800 | 231,000 | 234,100 | 49 |
| 2010/08/26 | 233,000 | 234,300 | 232,000 | 234,300 | 31 |
| 2010/08/25 | 231,100 | 234,200 | 231,100 | 233,600 | 26 |
| 2010/08/24 | 231,700 | 234,000 | 230,100 | 231,100 | 20 |
| 2010/08/23 | 230,300 | 234,300 | 230,000 | 234,100 | 33 |
| 2010/08/20 | 234,000 | 234,000 | 228,900 | 230,300 | 21 |
| 2010/08/19 | 234,000 | 234,000 | 230,100 | 230,100 | 7 |
| 2010/08/18 | 233,000 | 234,400 | 229,300 | 230,000 | 21 |
| 2010/08/17 | 232,700 | 232,700 | 230,000 | 232,500 | 13 |
| 2010/08/16 | 233,800 | 233,800 | 228,800 | 232,700 | 9 |
| 2010/08/13 | 232,700 | 233,000 | 228,100 | 228,700 | 22 |
| 2010/08/12 | 229,100 | 236,700 | 228,000 | 231,100 | 22 |
| 2010/08/11 | 234,600 | 238,900 | 230,000 | 232,700 | 43 |
| 2010/08/10 | 236,100 | 237,800 | 235,400 | 235,500 | 27 |
| 2010/08/09 | 237,400 | 238,200 | 236,100 | 236,100 | 28 |
| 2010/08/06 | 240,000 | 240,500 | 235,800 | 240,500 | 23 |
| 2010/08/05 | 235,200 | 238,400 | 235,200 | 237,800 | 17 |
| 2010/08/04 | 238,000 | 238,000 | 235,200 | 235,200 | 29 |
| 2010/08/03 | 236,700 | 238,000 | 236,000 | 237,000 | 15 |
| 2010/08/02 | 236,600 | 238,000 | 236,500 | 236,500 | 27 |
| 2010/07/30 | 239,800 | 239,800 | 237,000 | 237,100 | 49 |
| 2010/07/29 | 244,000 | 244,700 | 240,000 | 242,800 | 39 |
| 2010/07/28 | 245,000 | 245,000 | 240,700 | 241,000 | 17 |
| 2010/07/27 | 239,000 | 241,500 | 236,000 | 241,200 | 54 |
| 2010/07/26 | 240,900 | 242,400 | 238,700 | 239,500 | 18 |
| 2010/07/23 | 235,900 | 249,200 | 235,900 | 237,500 | 41 |
| 2010/07/22 | 250,000 | 250,000 | 235,700 | 235,700 | 47 |
| 2010/07/21 | 258,100 | 258,200 | 249,000 | 254,000 | 55 |
| 2010/07/20 | 259,900 | 261,900 | 259,000 | 259,000 | 100 |
| 2010/07/16 | 254,300 | 259,900 | 254,300 | 259,900 | 33 |
| 2010/07/15 | 258,000 | 261,700 | 257,000 | 257,000 | 50 |
| 2010/07/14 | 257,000 | 261,000 | 256,900 | 260,000 | 46 |
| 2010/07/13 | 255,000 | 259,500 | 252,000 | 257,000 | 32 |
| 2010/07/12 | 254,200 | 258,100 | 254,000 | 256,500 | 50 |
| 2010/07/09 | 262,000 | 264,000 | 254,500 | 258,100 | 140 |
| 2010/07/08 | 252,000 | 258,000 | 252,000 | 254,000 | 64 |
| 2010/07/07 | 250,400 | 252,000 | 248,700 | 252,000 | 32 |
| 2010/07/06 | 250,000 | 256,100 | 250,000 | 255,000 | 43 |
| 2010/07/05 | 240,200 | 255,000 | 240,200 | 255,000 | 73 |
| 2010/07/02 | 237,000 | 244,500 | 237,000 | 243,000 | 54 |
| 2010/07/01 | 237,100 | 241,500 | 235,400 | 239,200 | 14 |
| 2010/06/30 | 238,200 | 241,800 | 235,200 | 240,500 | 35 |
| 2010/06/29 | 238,500 | 242,000 | 238,000 | 242,000 | 21 |
| 2010/06/28 | 239,500 | 244,000 | 239,500 | 240,000 | 42 |
| 2010/06/25 | 236,700 | 239,500 | 235,100 | 239,500 | 37 |
| 2010/06/24 | 240,000 | 243,900 | 235,200 | 236,700 | 105 |
| 2010/06/23 | 235,200 | 242,600 | 235,200 | 237,400 | 27 |
| 2010/06/22 | 236,100 | 243,600 | 234,000 | 238,900 | 69 |
| 2010/06/21 | 236,300 | 240,900 | 236,300 | 239,000 | 59 |
| 2010/06/18 | 246,700 | 246,700 | 241,300 | 241,300 | 58 |
| 2010/06/17 | 249,300 | 249,300 | 243,000 | 248,700 | 114 |
| 2010/06/16 | 255,800 | 255,800 | 245,000 | 245,900 | 71 |
| 2010/06/15 | 252,900 | 256,400 | 250,200 | 250,800 | 107 |
| 2010/06/14 | 258,600 | 260,000 | 251,100 | 252,900 | 74 |
| 2010/06/11 | 255,000 | 268,100 | 250,200 | 258,600 | 319 |
| 2010/06/10 | 248,500 | 249,300 | 243,500 | 248,100 | 169 |
| 2010/06/09 | 230,100 | 243,000 | 230,100 | 240,100 | 104 |
| 2010/06/08 | 220,700 | 231,000 | 220,700 | 228,200 | 61 |
| 2010/06/07 | 222,000 | 222,000 | 220,000 | 220,600 | 125 |
| 2010/06/04 | 227,800 | 234,000 | 226,500 | 226,500 | 142 |
| 2010/06/03 | 214,000 | 250,000 | 214,000 | 227,800 | 254 |
| 2010/06/02 | 208,500 | 214,600 | 207,700 | 211,000 | 178 |
| 2010/06/01 | 217,000 | 217,000 | 212,500 | 213,500 | 143 |
| 2010/05/31 | 222,600 | 222,600 | 218,300 | 219,000 | 141 |
| 2010/05/28 | 221,000 | 229,800 | 221,000 | 224,000 | 35 |
| 2010/05/27 | 220,000 | 223,400 | 220,000 | 223,000 | 44 |
| 2010/05/26 | 217,300 | 221,900 | 217,300 | 220,100 | 27 |
| 2010/05/25 | 219,900 | 222,400 | 219,600 | 222,300 | 64 |
| 2010/05/24 | 221,000 | 230,000 | 219,600 | 224,400 | 120 |
| 2010/05/21 | 230,200 | 231,800 | 230,000 | 230,600 | 78 |
| 2010/05/20 | 240,000 | 240,000 | 238,000 | 238,500 | 64 |
| 2010/05/19 | 253,000 | 253,100 | 242,000 | 243,400 | 158 |
| 2010/05/18 | 251,200 | 255,000 | 245,000 | 252,200 | 57 |
| 2010/05/17 | 251,300 | 251,300 | 245,000 | 251,200 | 154 |
| 2010/05/14 | 266,900 | 266,900 | 258,400 | 259,000 | 84 |
| 2010/05/13 | 261,400 | 268,200 | 261,400 | 266,800 | 49 |
| 2010/05/12 | 270,000 | 270,700 | 258,900 | 261,500 | 165 |
| 2010/05/11 | 269,000 | 270,200 | 267,300 | 268,200 | 281 |
| 2010/05/10 | 260,000 | 269,900 | 258,000 | 268,400 | 292 |
| 2010/05/07 | 233,300 | 257,800 | 230,000 | 257,800 | 304 |
| 2010/05/06 | 250,800 | 250,800 | 235,800 | 238,300 | 202 |
| 2010/04/30 | 248,100 | 253,100 | 248,100 | 250,700 | 84 |
| 2010/04/28 | 255,000 | 255,000 | 245,000 | 248,100 | 255 |
| 2010/04/27 | 263,100 | 263,200 | 251,200 | 257,900 | 205 |
| 2010/04/26 | 267,000 | 267,000 | 261,300 | 263,800 | 93 |
| 2010/04/23 | 267,200 | 267,200 | 263,000 | 264,300 | 96 |
| 2010/04/22 | 266,000 | 266,700 | 263,200 | 265,200 | 126 |
| 2010/04/21 | 265,000 | 267,800 | 264,300 | 266,400 | 137 |
| 2010/04/20 | 266,100 | 267,100 | 261,300 | 262,500 | 124 |
| 2010/04/19 | 266,200 | 271,500 | 263,000 | 267,700 | 156 |
| 2010/04/16 | 271,400 | 273,100 | 266,000 | 267,200 | 303 |
| 2010/04/15 | 274,900 | 278,000 | 267,100 | 278,000 | 384 |
| 2010/04/14 | 265,200 | 269,000 | 263,100 | 263,700 | 254 |
| 2010/04/13 | 278,700 | 279,300 | 265,000 | 268,000 | 217 |
| 2010/04/12 | 279,600 | 281,900 | 274,000 | 276,000 | 158 |
| 2010/04/09 | 281,100 | 285,000 | 281,100 | 282,300 | 99 |
| 2010/04/08 | 285,600 | 287,000 | 278,200 | 280,900 | 125 |
| 2010/04/07 | 293,000 | 293,800 | 285,600 | 288,700 | 132 |
| 2010/04/06 | 290,000 | 293,000 | 288,900 | 290,600 | 272 |
| 2010/04/05 | 282,600 | 287,200 | 282,600 | 287,200 | 160 |
| 2010/04/02 | 276,200 | 282,700 | 276,200 | 281,000 | 252 |
| 2010/04/01 | 271,000 | 275,900 | 271,000 | 275,900 | 186 |
| 2010/03/31 | 273,900 | 274,800 | 268,500 | 268,500 | 119 |
| 2010/03/30 | 269,900 | 274,800 | 265,000 | 274,800 | 225 |
| 2010/03/29 | 265,000 | 272,000 | 260,000 | 270,000 | 163 |
| 2010/03/26 | 274,000 | 274,500 | 273,100 | 273,900 | 309 |
| 2010/03/25 | 274,500 | 275,000 | 273,800 | 274,800 | 217 |
| 2010/03/24 | 274,500 | 275,700 | 273,500 | 275,000 | 295 |
| 2010/03/23 | 274,900 | 276,500 | 274,400 | 274,900 | 257 |
| 2010/03/19 | 273,300 | 277,300 | 273,000 | 275,000 | 160 |
| 2010/03/18 | 274,000 | 274,000 | 272,300 | 273,300 | 161 |
| 2010/03/17 | 268,400 | 274,800 | 268,400 | 273,900 | 127 |
| 2010/03/16 | 260,000 | 268,400 | 256,200 | 268,400 | 179 |
| 2010/03/15 | 254,000 | 258,000 | 254,000 | 256,200 | 219 |
| 2010/03/12 | 258,000 | 259,500 | 250,000 | 255,300 | 309 |
| 2010/03/11 | 258,000 | 265,000 | 257,100 | 260,000 | 208 |
| 2010/03/10 | 279,000 | 279,700 | 265,200 | 265,900 | 153 |
| 2010/03/09 | 279,000 | 280,000 | 276,100 | 278,400 | 288 |
| 2010/03/08 | 264,300 | 276,500 | 263,600 | 275,000 | 362 |
| 2010/03/05 | 267,000 | 268,000 | 260,900 | 263,000 | 203 |
| 2010/03/04 | 263,000 | 266,300 | 261,800 | 265,700 | 147 |
| 2010/03/03 | 261,000 | 264,500 | 260,000 | 262,600 | 305 |
| 2010/03/02 | 254,000 | 261,200 | 254,000 | 261,000 | 360 |
| 2010/03/01 | 245,000 | 255,000 | 244,600 | 253,000 | 185 |
| 2010/02/26 | 241,500 | 244,500 | 240,200 | 243,100 | 97 |
| 2010/02/25 | 239,400 | 240,900 | 237,000 | 240,300 | 123 |
| 2010/02/24 | 239,000 | 241,000 | 238,500 | 239,500 | 159 |
| 2010/02/23 | 238,000 | 238,500 | 236,000 | 237,900 | 67 |
| 2010/02/22 | 234,000 | 238,500 | 233,500 | 238,100 | 74 |
| 2010/02/19 | 225,300 | 236,900 | 225,300 | 234,000 | 91 |
| 2010/02/18 | 230,000 | 230,000 | 220,100 | 227,900 | 154 |
| 2010/02/17 | 241,300 | 242,100 | 231,100 | 232,900 | 128 |
| 2010/02/16 | 240,900 | 241,200 | 240,000 | 241,200 | 141 |
| 2010/02/15 | 239,600 | 240,900 | 238,900 | 240,000 | 110 |
| 2010/02/12 | 237,300 | 239,000 | 237,100 | 238,800 | 157 |
| 2010/02/10 | 231,000 | 237,300 | 230,500 | 237,300 | 106 |
| 2010/02/09 | 231,500 | 231,900 | 225,000 | 231,600 | 254 |
| 2010/02/08 | 230,100 | 234,000 | 230,100 | 232,000 | 180 |
| 2010/02/05 | 222,000 | 235,000 | 222,000 | 233,400 | 229 |
| 2010/02/04 | 220,000 | 222,100 | 218,100 | 221,500 | 91 |
| 2010/02/03 | 222,000 | 222,000 | 217,500 | 217,600 | 110 |
| 2010/02/02 | 215,800 | 222,900 | 215,200 | 220,700 | 159 |
| 2010/02/01 | 211,500 | 214,500 | 210,300 | 214,400 | 49 |
| 2010/01/29 | 210,600 | 213,300 | 209,900 | 210,600 | 97 |
| 2010/01/28 | 210,000 | 211,800 | 209,900 | 210,600 | 144 |
| 2010/01/27 | 210,000 | 211,600 | 209,500 | 210,400 | 81 |
| 2010/01/26 | 212,800 | 213,800 | 212,000 | 212,000 | 121 |
| 2010/01/25 | 209,500 | 213,200 | 209,400 | 211,000 | 104 |
| 2010/01/22 | 209,500 | 210,100 | 207,000 | 209,900 | 77 |
| 2010/01/21 | 211,300 | 214,500 | 210,500 | 211,500 | 120 |
| 2010/01/20 | 209,800 | 217,000 | 206,500 | 211,500 | 216 |
| 2010/01/19 | 205,000 | 212,500 | 200,000 | 205,600 | 370 |
| 2010/01/18 | 194,000 | 199,000 | 193,200 | 199,000 | 149 |
| 2010/01/15 | 196,500 | 197,000 | 191,000 | 196,100 | 174 |
| 2010/01/14 | 188,000 | 196,000 | 187,700 | 196,000 | 154 |
| 2010/01/13 | 188,500 | 188,500 | 187,200 | 187,200 | 113 |
| 2010/01/12 | 186,900 | 188,400 | 186,900 | 188,400 | 66 |
| 2010/01/08 | 188,000 | 188,200 | 186,600 | 186,600 | 90 |
| 2010/01/07 | 189,600 | 190,000 | 187,600 | 187,900 | 131 |
| 2010/01/06 | 189,500 | 189,900 | 188,400 | 189,500 | 36 |
| 2010/01/05 | 189,600 | 189,600 | 187,800 | 188,000 | 21 |
| 2010/01/04 | 189,900 | 189,900 | 186,300 | 188,000 | 29 |