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 |
|---|---|---|---|---|---|
| 2012/12/28 | 210,900 | 212,000 | 210,100 | 211,000 | 56 |
| 2012/12/27 | 210,000 | 211,100 | 208,900 | 210,400 | 61 |
| 2012/12/26 | 206,200 | 210,400 | 206,200 | 210,400 | 37 |
| 2012/12/25 | 210,000 | 210,000 | 206,200 | 210,000 | 49 |
| 2012/12/21 | 210,000 | 210,900 | 207,000 | 210,500 | 100 |
| 2012/12/20 | 201,900 | 205,800 | 201,100 | 205,800 | 80 |
| 2012/12/19 | 202,000 | 202,000 | 200,400 | 201,000 | 86 |
| 2012/12/18 | 202,500 | 202,800 | 201,100 | 201,300 | 56 |
| 2012/12/17 | 202,000 | 203,000 | 201,700 | 202,300 | 57 |
| 2012/12/14 | 202,100 | 203,800 | 202,100 | 203,800 | 95 |
| 2012/12/13 | 203,900 | 203,900 | 202,200 | 202,200 | 73 |
| 2012/12/12 | 204,000 | 204,000 | 202,500 | 202,600 | 55 |
| 2012/12/11 | 203,500 | 204,000 | 203,100 | 203,100 | 16 |
| 2012/12/10 | 203,600 | 203,600 | 202,300 | 203,100 | 21 |
| 2012/12/07 | 203,900 | 204,000 | 202,000 | 203,600 | 23 |
| 2012/12/06 | 202,000 | 204,000 | 202,000 | 203,900 | 36 |
| 2012/12/05 | 200,100 | 202,000 | 200,000 | 202,000 | 38 |
| 2012/12/04 | 202,900 | 202,900 | 199,100 | 200,100 | 68 |
| 2012/12/03 | 203,800 | 204,000 | 201,900 | 202,900 | 35 |
| 2012/11/30 | 201,000 | 203,800 | 200,400 | 203,800 | 40 |
| 2012/11/29 | 200,300 | 202,000 | 199,900 | 200,400 | 57 |
| 2012/11/28 | 199,000 | 199,000 | 198,200 | 198,900 | 52 |
| 2012/11/27 | 198,500 | 200,000 | 198,100 | 199,800 | 55 |
| 2012/11/26 | 199,900 | 200,000 | 198,300 | 198,500 | 63 |
| 2012/11/22 | 199,300 | 199,900 | 199,200 | 199,900 | 35 |
| 2012/11/21 | 199,000 | 200,000 | 198,400 | 199,300 | 27 |
| 2012/11/20 | 198,000 | 198,700 | 197,900 | 198,700 | 26 |
| 2012/11/19 | 199,400 | 199,400 | 198,000 | 198,000 | 46 |
| 2012/11/16 | 199,300 | 199,400 | 197,500 | 197,900 | 38 |
| 2012/11/15 | 199,800 | 199,800 | 198,200 | 199,300 | 21 |
| 2012/11/14 | 199,800 | 199,800 | 197,000 | 199,600 | 30 |
| 2012/11/13 | 198,600 | 199,400 | 196,600 | 198,900 | 33 |
| 2012/11/12 | 197,800 | 198,900 | 196,300 | 198,500 | 20 |
| 2012/11/09 | 198,300 | 198,300 | 196,800 | 197,800 | 33 |
| 2012/11/08 | 198,400 | 199,000 | 198,000 | 198,300 | 51 |
| 2012/11/07 | 199,000 | 199,100 | 198,500 | 198,600 | 22 |
| 2012/11/06 | 197,600 | 198,600 | 197,000 | 198,500 | 73 |
| 2012/11/05 | 198,000 | 199,000 | 197,300 | 198,600 | 48 |
| 2012/11/02 | 197,000 | 198,600 | 197,000 | 197,500 | 57 |
| 2012/11/01 | 197,300 | 197,900 | 196,000 | 196,900 | 23 |
| 2012/10/31 | 196,000 | 198,300 | 196,000 | 197,300 | 78 |
| 2012/10/30 | 197,100 | 198,000 | 195,500 | 195,900 | 125 |
| 2012/10/29 | 195,000 | 198,800 | 195,000 | 198,000 | 53 |
| 2012/10/26 | 197,800 | 199,400 | 196,200 | 196,900 | 44 |
| 2012/10/25 | 194,600 | 199,500 | 194,600 | 199,300 | 48 |
| 2012/10/24 | 193,000 | 198,900 | 193,000 | 197,500 | 62 |
| 2012/10/23 | 193,700 | 197,400 | 193,300 | 197,000 | 78 |
| 2012/10/22 | 193,100 | 194,100 | 192,000 | 194,100 | 30 |
| 2012/10/19 | 196,000 | 196,400 | 194,300 | 194,400 | 37 |
| 2012/10/18 | 194,000 | 196,600 | 190,500 | 196,500 | 51 |
| 2012/10/17 | 193,600 | 194,700 | 190,000 | 190,000 | 91 |
| 2012/10/16 | 193,100 | 195,000 | 192,400 | 193,600 | 39 |
| 2012/10/15 | 194,200 | 195,000 | 193,000 | 193,000 | 53 |
| 2012/10/12 | 195,000 | 196,000 | 194,000 | 194,200 | 99 |
| 2012/10/11 | 199,000 | 199,000 | 194,000 | 194,800 | 82 |
| 2012/10/10 | 200,000 | 200,000 | 195,600 | 199,700 | 114 |
| 2012/10/09 | 202,900 | 203,100 | 200,400 | 200,400 | 60 |
| 2012/10/05 | 204,300 | 204,300 | 202,000 | 202,500 | 45 |
| 2012/10/04 | 204,900 | 204,900 | 198,000 | 201,000 | 73 |
| 2012/10/03 | 196,800 | 208,000 | 196,800 | 201,500 | 157 |
| 2012/10/02 | 196,900 | 197,000 | 193,000 | 196,800 | 28 |
| 2012/10/01 | 194,000 | 197,000 | 191,000 | 196,800 | 66 |
| 2012/09/28 | 193,000 | 195,600 | 193,000 | 193,600 | 26 |
| 2012/09/27 | 194,500 | 194,800 | 193,000 | 193,000 | 27 |
| 2012/09/26 | 192,000 | 193,000 | 190,800 | 192,400 | 19 |
| 2012/09/25 | 192,900 | 193,000 | 190,300 | 193,000 | 30 |
| 2012/09/24 | 193,000 | 193,100 | 192,200 | 193,000 | 35 |
| 2012/09/21 | 194,000 | 194,500 | 193,000 | 193,500 | 21 |
| 2012/09/20 | 193,500 | 194,000 | 193,500 | 193,700 | 19 |
| 2012/09/19 | 195,000 | 195,000 | 193,500 | 195,000 | 26 |
| 2012/09/18 | 197,900 | 197,900 | 195,000 | 195,000 | 79 |
| 2012/09/14 | 200,000 | 200,900 | 196,200 | 198,000 | 39 |
| 2012/09/13 | 195,700 | 201,300 | 195,600 | 196,000 | 42 |
| 2012/09/12 | 195,000 | 196,000 | 194,300 | 195,100 | 16 |
| 2012/09/11 | 195,600 | 197,000 | 195,000 | 197,000 | 23 |
| 2012/09/10 | 197,000 | 197,800 | 195,600 | 195,600 | 30 |
| 2012/09/07 | 198,400 | 198,900 | 197,000 | 198,900 | 22 |
| 2012/09/06 | 198,000 | 199,700 | 195,700 | 198,600 | 25 |
| 2012/09/05 | 198,000 | 201,000 | 195,300 | 199,500 | 26 |
| 2012/09/04 | 201,000 | 201,000 | 197,100 | 198,000 | 24 |
| 2012/09/03 | 196,500 | 200,000 | 196,500 | 200,000 | 15 |
| 2012/08/31 | 199,000 | 199,000 | 195,700 | 195,700 | 3 |
| 2012/08/30 | 199,400 | 199,400 | 196,000 | 199,000 | 14 |
| 2012/08/29 | 198,500 | 198,900 | 198,000 | 198,900 | 11 |
| 2012/08/28 | 200,500 | 200,500 | 198,500 | 198,500 | 12 |
| 2012/08/27 | 202,100 | 202,100 | 199,000 | 200,500 | 26 |
| 2012/08/24 | 204,900 | 205,300 | 201,700 | 202,100 | 16 |
| 2012/08/23 | 204,000 | 205,500 | 202,000 | 205,500 | 17 |
| 2012/08/22 | 205,000 | 205,500 | 204,100 | 205,500 | 20 |
| 2012/08/21 | 204,900 | 208,500 | 204,500 | 207,500 | 45 |
| 2012/08/20 | 195,200 | 207,300 | 195,200 | 204,700 | 154 |
| 2012/08/17 | 192,400 | 192,900 | 192,000 | 192,900 | 13 |
| 2012/08/16 | 193,500 | 194,000 | 190,100 | 194,000 | 9 |
| 2012/08/15 | 190,800 | 193,300 | 190,800 | 193,300 | 43 |
| 2012/08/14 | 189,000 | 190,500 | 189,000 | 189,900 | 25 |
| 2012/08/13 | 189,000 | 190,900 | 188,000 | 189,000 | 11 |
| 2012/08/10 | 190,600 | 192,000 | 189,700 | 189,700 | 58 |
| 2012/08/09 | 192,000 | 192,300 | 189,800 | 192,300 | 38 |
| 2012/08/08 | 192,000 | 192,400 | 189,300 | 192,400 | 24 |
| 2012/08/07 | 188,700 | 192,000 | 188,100 | 189,000 | 13 |
| 2012/08/06 | 190,000 | 190,900 | 188,100 | 190,000 | 18 |
| 2012/08/03 | 190,000 | 191,000 | 187,500 | 187,500 | 23 |
| 2012/08/02 | 190,600 | 192,000 | 189,700 | 190,000 | 25 |
| 2012/08/01 | 190,000 | 190,000 | 190,000 | 190,000 | 6 |
| 2012/07/31 | 186,000 | 190,000 | 186,000 | 190,000 | 29 |
| 2012/07/30 | 189,000 | 189,000 | 187,000 | 188,900 | 8 |
| 2012/07/27 | 186,000 | 187,500 | 185,800 | 186,200 | 10 |
| 2012/07/26 | 186,100 | 186,100 | 184,000 | 185,600 | 28 |
| 2012/07/25 | 186,000 | 186,500 | 185,000 | 186,300 | 73 |
| 2012/07/24 | 187,000 | 187,500 | 186,400 | 186,400 | 38 |
| 2012/07/23 | 189,000 | 190,000 | 187,200 | 187,200 | 52 |
| 2012/07/20 | 189,000 | 189,100 | 187,700 | 189,000 | 30 |
| 2012/07/19 | 188,000 | 189,600 | 187,200 | 189,100 | 24 |
| 2012/07/18 | 188,000 | 190,000 | 186,400 | 190,000 | 51 |
| 2012/07/17 | 188,100 | 189,100 | 187,700 | 189,000 | 33 |
| 2012/07/13 | 190,000 | 190,000 | 188,600 | 188,800 | 24 |
| 2012/07/12 | 191,000 | 191,000 | 188,000 | 188,500 | 25 |
| 2012/07/11 | 192,500 | 192,500 | 190,000 | 190,300 | 11 |
| 2012/07/10 | 191,000 | 193,400 | 190,000 | 193,400 | 48 |
| 2012/07/09 | 189,800 | 191,000 | 187,500 | 191,000 | 24 |
| 2012/07/06 | 191,500 | 193,000 | 190,000 | 190,200 | 23 |
| 2012/07/05 | 194,300 | 195,000 | 191,500 | 191,500 | 25 |
| 2012/07/04 | 188,600 | 194,500 | 187,500 | 194,300 | 71 |
| 2012/07/03 | 186,600 | 192,000 | 186,600 | 189,400 | 60 |
| 2012/07/02 | 187,000 | 188,000 | 186,600 | 187,100 | 59 |
| 2012/06/29 | 184,200 | 185,500 | 183,500 | 185,500 | 56 |
| 2012/06/28 | 184,200 | 185,000 | 183,400 | 183,400 | 35 |
| 2012/06/27 | 184,200 | 184,400 | 183,100 | 183,600 | 44 |
| 2012/06/26 | 186,000 | 187,000 | 183,500 | 183,600 | 66 |
| 2012/06/25 | 187,500 | 189,000 | 186,500 | 186,600 | 48 |
| 2012/06/22 | 188,400 | 192,400 | 187,000 | 187,000 | 48 |
| 2012/06/21 | 190,800 | 190,800 | 187,800 | 188,400 | 44 |
| 2012/06/20 | 187,000 | 194,700 | 187,000 | 191,100 | 70 |
| 2012/06/19 | 187,500 | 191,000 | 187,500 | 187,700 | 31 |
| 2012/06/18 | 187,000 | 191,000 | 187,000 | 187,900 | 48 |
| 2012/06/15 | 185,500 | 187,300 | 184,500 | 187,000 | 29 |
| 2012/06/14 | 184,500 | 184,800 | 183,600 | 184,800 | 25 |
| 2012/06/13 | 184,500 | 190,000 | 182,500 | 182,700 | 95 |
| 2012/06/12 | 183,100 | 185,100 | 182,500 | 184,600 | 72 |
| 2012/06/11 | 185,200 | 185,200 | 183,400 | 183,400 | 28 |
| 2012/06/08 | 188,600 | 188,600 | 183,700 | 185,300 | 49 |
| 2012/06/07 | 186,100 | 186,100 | 183,200 | 185,800 | 39 |
| 2012/06/06 | 183,500 | 187,900 | 183,500 | 187,900 | 23 |
| 2012/06/05 | 185,600 | 185,600 | 182,600 | 183,100 | 39 |
| 2012/06/04 | 186,000 | 188,200 | 185,500 | 186,100 | 28 |
| 2012/06/01 | 188,000 | 188,200 | 186,000 | 186,000 | 30 |
| 2012/05/31 | 186,800 | 192,000 | 185,300 | 186,000 | 25 |
| 2012/05/30 | 187,000 | 194,800 | 184,200 | 194,800 | 36 |
| 2012/05/29 | 184,000 | 184,000 | 181,200 | 181,800 | 27 |
| 2012/05/28 | 186,200 | 187,800 | 185,100 | 185,400 | 36 |
| 2012/05/25 | 191,500 | 192,000 | 187,100 | 188,600 | 50 |
| 2012/05/24 | 192,200 | 193,000 | 191,000 | 193,000 | 14 |
| 2012/05/23 | 195,000 | 195,000 | 192,600 | 193,000 | 21 |
| 2012/05/22 | 193,100 | 197,000 | 193,100 | 197,000 | 13 |
| 2012/05/21 | 196,200 | 196,200 | 193,000 | 193,100 | 35 |
| 2012/05/18 | 198,100 | 198,800 | 192,800 | 196,100 | 35 |
| 2012/05/17 | 200,000 | 200,000 | 198,500 | 198,500 | 15 |
| 2012/05/16 | 201,000 | 202,400 | 200,000 | 201,000 | 13 |
| 2012/05/15 | 206,500 | 206,500 | 200,000 | 202,000 | 28 |
| 2012/05/14 | 214,000 | 214,000 | 205,600 | 206,800 | 17 |
| 2012/05/11 | 213,200 | 217,300 | 213,000 | 214,500 | 18 |
| 2012/05/10 | 218,800 | 218,800 | 215,000 | 217,000 | 9 |
| 2012/05/09 | 215,000 | 218,400 | 215,000 | 218,400 | 12 |
| 2012/05/08 | 218,000 | 218,000 | 215,100 | 217,000 | 9 |
| 2012/05/07 | 213,000 | 219,500 | 213,000 | 218,300 | 31 |
| 2012/05/02 | 220,000 | 220,000 | 213,500 | 217,100 | 22 |
| 2012/05/01 | 221,000 | 221,500 | 220,000 | 221,100 | 21 |
| 2012/04/27 | 220,000 | 221,000 | 215,500 | 221,000 | 47 |
| 2012/04/26 | 216,000 | 220,000 | 212,900 | 220,000 | 83 |
| 2012/04/25 | 211,000 | 217,500 | 208,000 | 216,000 | 120 |
| 2012/04/24 | 210,000 | 210,000 | 205,600 | 205,600 | 35 |
| 2012/04/23 | 211,500 | 214,100 | 208,000 | 210,000 | 39 |
| 2012/04/20 | 213,000 | 214,100 | 209,500 | 214,100 | 26 |
| 2012/04/19 | 213,000 | 214,000 | 209,600 | 213,900 | 31 |
| 2012/04/18 | 209,600 | 214,100 | 209,600 | 212,000 | 24 |
| 2012/04/17 | 213,000 | 214,000 | 209,000 | 213,900 | 44 |
| 2012/04/16 | 213,900 | 213,900 | 208,300 | 212,900 | 33 |
| 2012/04/13 | 214,000 | 214,000 | 209,000 | 212,000 | 23 |
| 2012/04/12 | 206,100 | 213,000 | 204,000 | 212,300 | 96 |
| 2012/04/11 | 203,300 | 203,300 | 202,300 | 202,500 | 14 |
| 2012/04/10 | 210,700 | 211,800 | 206,100 | 206,100 | 41 |
| 2012/04/09 | 210,100 | 213,000 | 203,600 | 209,100 | 86 |
| 2012/04/06 | 202,300 | 215,500 | 200,000 | 215,500 | 180 |
| 2012/04/05 | 199,900 | 202,300 | 199,800 | 202,300 | 81 |
| 2012/04/04 | 198,200 | 200,500 | 197,800 | 199,900 | 108 |
| 2012/04/03 | 197,800 | 200,500 | 197,800 | 198,800 | 28 |
| 2012/04/02 | 198,000 | 201,000 | 198,000 | 200,500 | 130 |
| 2012/03/30 | 198,100 | 198,500 | 197,200 | 198,000 | 60 |
| 2012/03/29 | 199,500 | 199,500 | 197,300 | 198,400 | 45 |
| 2012/03/28 | 200,000 | 200,400 | 196,400 | 199,700 | 286 |
| 2012/03/27 | 202,500 | 202,900 | 201,400 | 202,900 | 157 |
| 2012/03/26 | 203,500 | 203,500 | 202,100 | 202,500 | 113 |
| 2012/03/23 | 204,000 | 204,300 | 202,500 | 202,900 | 101 |
| 2012/03/22 | 204,000 | 204,400 | 203,500 | 204,400 | 50 |
| 2012/03/21 | 203,200 | 204,300 | 203,200 | 203,600 | 47 |
| 2012/03/19 | 204,400 | 205,200 | 202,600 | 204,500 | 104 |
| 2012/03/16 | 202,500 | 204,400 | 202,100 | 204,400 | 232 |
| 2012/03/15 | 203,200 | 204,400 | 203,200 | 203,200 | 187 |
| 2012/03/14 | 203,700 | 204,400 | 203,300 | 203,300 | 49 |
| 2012/03/13 | 203,900 | 204,000 | 203,500 | 203,500 | 47 |
| 2012/03/12 | 202,500 | 204,100 | 202,500 | 203,900 | 50 |
| 2012/03/09 | 203,600 | 203,800 | 202,200 | 202,500 | 60 |
| 2012/03/08 | 203,000 | 203,300 | 202,000 | 202,000 | 43 |
| 2012/03/07 | 202,000 | 203,000 | 201,900 | 202,000 | 23 |
| 2012/03/06 | 202,000 | 203,300 | 201,600 | 202,000 | 53 |
| 2012/03/05 | 202,000 | 203,000 | 201,600 | 202,000 | 31 |
| 2012/03/02 | 203,500 | 203,600 | 201,700 | 202,300 | 24 |
| 2012/03/01 | 203,500 | 203,500 | 201,600 | 201,600 | 40 |
| 2012/02/29 | 202,000 | 203,000 | 202,000 | 202,900 | 24 |
| 2012/02/28 | 203,000 | 203,500 | 201,600 | 201,600 | 46 |
| 2012/02/27 | 202,000 | 203,700 | 202,000 | 203,000 | 45 |
| 2012/02/24 | 200,100 | 202,000 | 200,100 | 202,000 | 34 |
| 2012/02/23 | 201,500 | 201,800 | 200,800 | 201,300 | 23 |
| 2012/02/22 | 200,700 | 201,700 | 200,500 | 201,300 | 25 |
| 2012/02/21 | 199,400 | 200,300 | 199,400 | 199,600 | 16 |
| 2012/02/20 | 201,700 | 201,700 | 199,000 | 199,200 | 22 |
| 2012/02/17 | 198,100 | 201,900 | 198,100 | 198,800 | 25 |
| 2012/02/16 | 198,700 | 199,700 | 198,000 | 198,000 | 41 |
| 2012/02/15 | 199,000 | 199,000 | 197,400 | 198,700 | 32 |
| 2012/02/14 | 196,000 | 197,000 | 196,000 | 197,000 | 13 |
| 2012/02/13 | 194,000 | 196,000 | 194,000 | 195,500 | 9 |
| 2012/02/10 | 194,200 | 196,000 | 194,000 | 194,000 | 25 |
| 2012/02/09 | 194,900 | 196,800 | 192,500 | 194,500 | 69 |
| 2012/02/08 | 196,200 | 198,900 | 195,000 | 198,000 | 39 |
| 2012/02/07 | 198,000 | 199,000 | 196,700 | 196,700 | 22 |
| 2012/02/06 | 197,000 | 199,000 | 197,000 | 198,500 | 19 |
| 2012/02/03 | 198,300 | 198,400 | 196,100 | 197,000 | 15 |
| 2012/02/02 | 198,200 | 198,200 | 196,800 | 196,800 | 62 |
| 2012/02/01 | 197,000 | 197,100 | 193,400 | 195,900 | 12 |
| 2012/01/31 | 195,600 | 195,600 | 192,800 | 195,100 | 12 |
| 2012/01/30 | 194,800 | 197,000 | 191,500 | 193,500 | 72 |
| 2012/01/27 | 197,000 | 201,100 | 197,000 | 198,800 | 76 |
| 2012/01/26 | 202,000 | 202,000 | 199,800 | 200,000 | 28 |
| 2012/01/25 | 198,400 | 202,000 | 197,200 | 202,000 | 64 |
| 2012/01/24 | 195,000 | 196,900 | 194,300 | 196,900 | 77 |
| 2012/01/23 | 193,900 | 194,900 | 193,900 | 194,300 | 22 |
| 2012/01/20 | 192,500 | 193,800 | 192,500 | 193,800 | 23 |
| 2012/01/19 | 192,700 | 192,700 | 191,000 | 192,500 | 55 |
| 2012/01/18 | 189,800 | 191,400 | 188,100 | 190,400 | 36 |
| 2012/01/17 | 188,000 | 189,800 | 187,000 | 189,800 | 9 |
| 2012/01/16 | 188,400 | 189,400 | 187,000 | 188,000 | 22 |
| 2012/01/13 | 189,000 | 189,000 | 187,600 | 188,300 | 28 |
| 2012/01/12 | 187,000 | 188,700 | 184,200 | 188,700 | 113 |
| 2012/01/11 | 182,000 | 189,000 | 182,000 | 189,000 | 48 |
| 2012/01/10 | 179,400 | 182,900 | 179,400 | 181,800 | 47 |
| 2012/01/06 | 179,700 | 179,900 | 179,000 | 179,200 | 263 |
| 2012/01/05 | 183,000 | 183,000 | 179,500 | 179,500 | 72 |
| 2012/01/04 | 183,500 | 186,000 | 183,500 | 185,000 | 21 |