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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,720 | 3,765 | 3,715 | 3,735 | 13,900 |
| 2013/12/27 | 3,620 | 3,680 | 3,620 | 3,680 | 11,000 |
| 2013/12/26 | 3,570 | 3,620 | 3,540 | 3,580 | 11,600 |
| 2013/12/25 | 3,565 | 3,575 | 3,530 | 3,540 | 12,300 |
| 2013/12/24 | 3,635 | 3,645 | 3,575 | 3,575 | 14,800 |
| 2013/12/20 | 3,670 | 3,700 | 3,640 | 3,650 | 14,900 |
| 2013/12/19 | 3,775 | 3,775 | 3,660 | 3,715 | 14,400 |
| 2013/12/18 | 3,750 | 3,805 | 3,700 | 3,710 | 24,200 |
| 2013/12/17 | 3,650 | 3,830 | 3,650 | 3,810 | 29,700 |
| 2013/12/16 | 3,695 | 3,695 | 3,620 | 3,630 | 11,600 |
| 2013/12/13 | 3,740 | 3,740 | 3,700 | 3,705 | 26,500 |
| 2013/12/12 | 3,780 | 3,780 | 3,735 | 3,755 | 15,500 |
| 2013/12/11 | 3,790 | 3,890 | 3,750 | 3,780 | 45,400 |
| 2013/12/10 | 3,680 | 3,780 | 3,675 | 3,760 | 35,300 |
| 2013/12/09 | 3,660 | 3,690 | 3,655 | 3,675 | 9,700 |
| 2013/12/06 | 3,635 | 3,660 | 3,630 | 3,640 | 9,800 |
| 2013/12/05 | 3,625 | 3,650 | 3,605 | 3,630 | 10,300 |
| 2013/12/04 | 3,680 | 3,680 | 3,635 | 3,650 | 24,000 |
| 2013/12/03 | 3,685 | 3,705 | 3,675 | 3,685 | 15,300 |
| 2013/12/02 | 3,675 | 3,705 | 3,670 | 3,680 | 12,000 |
| 2013/11/29 | 3,645 | 3,685 | 3,630 | 3,675 | 14,100 |
| 2013/11/28 | 3,640 | 3,650 | 3,610 | 3,625 | 16,100 |
| 2013/11/27 | 3,680 | 3,680 | 3,600 | 3,660 | 13,200 |
| 2013/11/26 | 3,570 | 3,700 | 3,565 | 3,685 | 23,800 |
| 2013/11/25 | 3,600 | 3,600 | 3,525 | 3,570 | 26,400 |
| 2013/11/22 | 3,585 | 3,615 | 3,560 | 3,595 | 19,200 |
| 2013/11/21 | 3,545 | 3,590 | 3,530 | 3,555 | 29,600 |
| 2013/11/20 | 3,465 | 3,550 | 3,455 | 3,475 | 20,600 |
| 2013/11/19 | 3,460 | 3,470 | 3,425 | 3,460 | 7,500 |
| 2013/11/18 | 3,445 | 3,450 | 3,390 | 3,420 | 11,600 |
| 2013/11/15 | 3,300 | 3,415 | 3,280 | 3,390 | 20,600 |
| 2013/11/14 | 3,300 | 3,300 | 3,230 | 3,260 | 5,200 |
| 2013/11/13 | 3,200 | 3,290 | 3,200 | 3,255 | 13,400 |
| 2013/11/12 | 3,300 | 3,305 | 3,120 | 3,155 | 40,300 |
| 2013/11/11 | 3,450 | 3,450 | 3,300 | 3,300 | 26,800 |
| 2013/11/08 | 3,390 | 3,425 | 3,275 | 3,280 | 21,900 |
| 2013/11/07 | 3,475 | 3,495 | 3,285 | 3,320 | 30,200 |
| 2013/11/06 | 3,505 | 3,505 | 3,455 | 3,475 | 15,700 |
| 2013/11/05 | 3,455 | 3,595 | 3,455 | 3,520 | 15,900 |
| 2013/11/01 | 3,510 | 3,525 | 3,450 | 3,500 | 22,100 |
| 2013/10/31 | 3,470 | 3,680 | 3,470 | 3,565 | 39,800 |
| 2013/10/30 | 3,505 | 3,535 | 3,485 | 3,485 | 34,600 |
| 2013/10/29 | 3,500 | 3,545 | 3,470 | 3,520 | 17,900 |
| 2013/10/28 | 3,590 | 3,615 | 3,475 | 3,505 | 29,600 |
| 2013/10/25 | 3,660 | 3,660 | 3,625 | 3,640 | 23,300 |
| 2013/10/24 | 3,635 | 3,710 | 3,615 | 3,640 | 30,300 |
| 2013/10/23 | 3,650 | 3,780 | 3,650 | 3,710 | 40,700 |
| 2013/10/22 | 3,600 | 3,780 | 3,535 | 3,720 | 34,800 |
| 2013/10/21 | 3,555 | 3,615 | 3,480 | 3,555 | 23,000 |
| 2013/10/18 | 3,690 | 3,690 | 3,440 | 3,485 | 35,700 |
| 2013/10/17 | 3,490 | 3,695 | 3,475 | 3,690 | 42,900 |
| 2013/10/16 | 3,420 | 3,475 | 3,400 | 3,440 | 24,400 |
| 2013/10/15 | 3,255 | 3,445 | 3,255 | 3,420 | 35,300 |
| 2013/10/11 | 3,200 | 3,340 | 3,180 | 3,300 | 30,300 |
| 2013/10/10 | 3,240 | 3,370 | 3,150 | 3,210 | 34,700 |
| 2013/10/09 | 3,080 | 3,300 | 3,055 | 3,150 | 26,300 |
| 2013/10/08 | 3,020 | 3,030 | 3,000 | 3,000 | 17,100 |
| 2013/10/07 | 3,120 | 3,120 | 3,025 | 3,045 | 18,200 |
| 2013/10/04 | 3,145 | 3,180 | 3,065 | 3,105 | 24,000 |
| 2013/10/03 | 3,015 | 3,180 | 3,015 | 3,110 | 46,300 |
| 2013/10/02 | 3,090 | 3,095 | 3,010 | 3,015 | 15,600 |
| 2013/10/01 | 2,935 | 3,080 | 2,915 | 3,030 | 12,000 |
| 2013/09/30 | 2,982 | 2,982 | 2,941 | 2,942 | 2,800 |
| 2013/09/27 | 2,972 | 2,980 | 2,925 | 2,970 | 3,000 |
| 2013/09/26 | 2,891 | 2,970 | 2,860 | 2,958 | 1,400 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 297,800 | 297,800 | 295,000 | 296,100 | 40 |
| 2013/09/24 | 297,000 | 298,000 | 292,500 | 297,900 | 31 |
| 2013/09/20 | 295,000 | 297,900 | 294,400 | 297,900 | 38 |
| 2013/09/19 | 294,800 | 297,900 | 290,500 | 297,900 | 73 |
| 2013/09/18 | 290,000 | 294,600 | 290,000 | 293,700 | 21 |
| 2013/09/17 | 289,700 | 292,800 | 289,700 | 292,800 | 23 |
| 2013/09/13 | 295,000 | 295,000 | 287,800 | 294,700 | 82 |
| 2013/09/12 | 295,000 | 295,000 | 290,900 | 292,000 | 27 |
| 2013/09/11 | 295,000 | 295,000 | 292,300 | 292,600 | 40 |
| 2013/09/10 | 287,600 | 292,600 | 287,600 | 291,500 | 66 |
| 2013/09/09 | 285,000 | 288,100 | 283,300 | 287,600 | 61 |
| 2013/09/06 | 281,000 | 283,500 | 280,000 | 283,200 | 39 |
| 2013/09/05 | 281,700 | 281,800 | 280,000 | 281,300 | 53 |
| 2013/09/04 | 278,500 | 278,900 | 276,400 | 278,000 | 417 |
| 2013/09/03 | 282,000 | 282,000 | 279,500 | 281,200 | 41 |
| 2013/09/02 | 284,000 | 285,100 | 278,000 | 280,000 | 52 |
| 2013/08/30 | 290,000 | 290,000 | 284,800 | 284,900 | 23 |
| 2013/08/29 | 285,200 | 293,300 | 284,000 | 290,300 | 33 |
| 2013/08/28 | 288,000 | 289,600 | 287,000 | 289,600 | 12 |
| 2013/08/27 | 293,000 | 294,000 | 290,000 | 291,700 | 36 |
| 2013/08/26 | 290,000 | 290,000 | 289,000 | 289,000 | 13 |
| 2013/08/23 | 286,800 | 286,800 | 284,000 | 285,300 | 10 |
| 2013/08/22 | 284,100 | 287,700 | 282,100 | 286,800 | 70 |
| 2013/08/21 | 283,000 | 286,900 | 283,000 | 284,100 | 77 |
| 2013/08/20 | 293,800 | 293,800 | 288,300 | 288,800 | 26 |
| 2013/08/19 | 292,600 | 292,600 | 290,500 | 291,000 | 5 |
| 2013/08/16 | 286,900 | 292,600 | 286,500 | 292,600 | 61 |
| 2013/08/15 | 288,000 | 294,500 | 288,000 | 291,800 | 77 |
| 2013/08/14 | 293,600 | 294,200 | 287,000 | 293,000 | 62 |
| 2013/08/13 | 285,900 | 293,300 | 285,200 | 291,300 | 58 |
| 2013/08/12 | 286,600 | 291,900 | 283,600 | 290,900 | 28 |
| 2013/08/09 | 296,000 | 296,000 | 282,000 | 286,600 | 109 |
| 2013/08/08 | 290,800 | 297,000 | 290,100 | 290,300 | 92 |
| 2013/08/07 | 295,100 | 298,000 | 291,100 | 295,800 | 113 |
| 2013/08/06 | 300,500 | 302,000 | 300,000 | 300,500 | 91 |
| 2013/08/05 | 308,000 | 308,000 | 301,500 | 304,000 | 64 |
| 2013/08/02 | 305,000 | 305,000 | 300,500 | 304,000 | 79 |
| 2013/08/01 | 300,500 | 304,500 | 298,000 | 304,000 | 76 |
| 2013/07/31 | 307,000 | 307,000 | 298,300 | 300,500 | 98 |
| 2013/07/30 | 294,000 | 306,000 | 294,000 | 304,000 | 102 |
| 2013/07/29 | 308,000 | 311,000 | 296,000 | 298,400 | 68 |
| 2013/07/26 | 310,000 | 311,000 | 303,500 | 308,000 | 109 |
| 2013/07/25 | 309,000 | 314,500 | 306,000 | 310,000 | 128 |
| 2013/07/24 | 306,500 | 312,000 | 305,500 | 309,000 | 173 |
| 2013/07/23 | 301,000 | 308,000 | 300,000 | 306,500 | 104 |
| 2013/07/22 | 300,000 | 304,500 | 300,000 | 301,000 | 42 |
| 2013/07/19 | 303,000 | 307,000 | 302,000 | 303,500 | 112 |
| 2013/07/18 | 305,500 | 307,000 | 304,000 | 307,000 | 112 |
| 2013/07/17 | 307,000 | 307,000 | 302,000 | 303,500 | 53 |
| 2013/07/16 | 305,000 | 308,000 | 303,500 | 306,000 | 103 |
| 2013/07/12 | 304,000 | 305,500 | 298,000 | 305,000 | 107 |
| 2013/07/11 | 299,000 | 305,000 | 298,300 | 304,000 | 230 |
| 2013/07/10 | 296,200 | 301,000 | 292,900 | 298,300 | 257 |
| 2013/07/09 | 300,000 | 300,000 | 294,500 | 300,000 | 88 |
| 2013/07/08 | 298,900 | 300,000 | 297,100 | 298,800 | 172 |
| 2013/07/05 | 297,700 | 298,900 | 295,000 | 298,500 | 138 |
| 2013/07/04 | 299,000 | 305,000 | 296,000 | 299,000 | 258 |
| 2013/07/03 | 290,000 | 297,900 | 286,100 | 293,300 | 213 |
| 2013/07/02 | 284,500 | 289,000 | 278,500 | 289,000 | 185 |
| 2013/07/01 | 266,000 | 284,400 | 266,000 | 281,700 | 205 |
| 2013/06/28 | 262,000 | 267,000 | 257,000 | 266,000 | 89 |
| 2013/06/27 | 259,700 | 259,800 | 251,500 | 259,800 | 39 |
| 2013/06/26 | 261,900 | 261,900 | 250,500 | 259,800 | 19 |
| 2013/06/25 | 255,000 | 260,000 | 247,000 | 259,600 | 67 |
| 2013/06/24 | 260,000 | 262,000 | 252,200 | 255,700 | 58 |
| 2013/06/21 | 255,300 | 261,900 | 253,000 | 259,900 | 84 |
| 2013/06/20 | 266,000 | 266,000 | 260,100 | 262,400 | 93 |
| 2013/06/19 | 261,300 | 264,900 | 261,000 | 261,500 | 120 |
| 2013/06/18 | 246,400 | 269,500 | 243,700 | 266,300 | 253 |
| 2013/06/17 | 236,600 | 243,500 | 236,600 | 241,500 | 94 |
| 2013/06/14 | 241,200 | 245,000 | 232,300 | 232,400 | 281 |
| 2013/06/13 | 248,400 | 250,900 | 245,100 | 246,200 | 140 |
| 2013/06/12 | 252,000 | 252,000 | 245,500 | 250,900 | 79 |
| 2013/06/11 | 254,200 | 256,900 | 247,000 | 247,300 | 160 |
| 2013/06/10 | 252,800 | 261,200 | 252,000 | 257,000 | 144 |
| 2013/06/07 | 265,000 | 265,000 | 251,000 | 253,800 | 139 |
| 2013/06/06 | 273,800 | 274,000 | 260,000 | 265,400 | 111 |
| 2013/06/05 | 278,100 | 281,300 | 275,100 | 275,100 | 58 |
| 2013/06/04 | 274,500 | 279,800 | 274,400 | 279,800 | 75 |
| 2013/06/03 | 275,000 | 283,000 | 274,400 | 274,500 | 76 |
| 2013/05/31 | 277,100 | 277,800 | 271,100 | 271,500 | 96 |
| 2013/05/30 | 285,600 | 288,100 | 270,000 | 277,400 | 87 |
| 2013/05/29 | 271,100 | 288,500 | 271,100 | 288,400 | 152 |
| 2013/05/28 | 276,200 | 276,700 | 270,600 | 271,100 | 140 |
| 2013/05/27 | 270,000 | 278,700 | 260,000 | 276,200 | 121 |
| 2013/05/24 | 276,900 | 284,300 | 270,000 | 271,600 | 263 |
| 2013/05/23 | 289,000 | 295,000 | 285,000 | 286,900 | 162 |
| 2013/05/22 | 278,800 | 296,000 | 275,000 | 292,900 | 162 |
| 2013/05/21 | 292,000 | 293,700 | 282,900 | 283,800 | 178 |
| 2013/05/20 | 296,500 | 299,600 | 293,100 | 293,100 | 135 |
| 2013/05/17 | 299,800 | 301,500 | 296,100 | 300,000 | 125 |
| 2013/05/16 | 294,700 | 303,000 | 290,000 | 295,500 | 271 |
| 2013/05/15 | 300,000 | 301,500 | 290,000 | 291,100 | 195 |
| 2013/05/14 | 302,500 | 302,500 | 298,000 | 298,800 | 130 |
| 2013/05/13 | 306,000 | 306,500 | 300,000 | 301,000 | 142 |
| 2013/05/10 | 302,500 | 306,500 | 299,900 | 304,000 | 141 |
| 2013/05/09 | 300,500 | 302,000 | 299,800 | 300,000 | 107 |
| 2013/05/08 | 302,500 | 305,000 | 299,800 | 300,500 | 140 |
| 2013/05/07 | 299,800 | 304,000 | 299,200 | 300,000 | 236 |
| 2013/05/02 | 306,000 | 307,500 | 301,500 | 303,500 | 150 |
| 2013/05/01 | 304,000 | 306,500 | 298,000 | 305,500 | 160 |
| 2013/04/30 | 300,000 | 303,000 | 297,200 | 301,000 | 122 |
| 2013/04/26 | 309,000 | 309,000 | 300,000 | 300,500 | 110 |
| 2013/04/25 | 303,000 | 305,000 | 300,000 | 302,000 | 111 |
| 2013/04/24 | 304,000 | 305,000 | 300,000 | 305,000 | 166 |
| 2013/04/23 | 304,000 | 305,000 | 297,300 | 301,500 | 243 |
| 2013/04/22 | 285,000 | 310,000 | 285,000 | 309,000 | 601 |
| 2013/04/19 | 277,200 | 285,000 | 276,000 | 283,600 | 194 |
| 2013/04/18 | 276,100 | 283,000 | 276,000 | 280,300 | 81 |
| 2013/04/17 | 276,000 | 280,000 | 275,000 | 279,400 | 143 |
| 2013/04/16 | 284,700 | 284,700 | 271,500 | 276,000 | 258 |
| 2013/04/15 | 285,000 | 286,400 | 276,300 | 285,700 | 132 |
| 2013/04/12 | 285,000 | 288,700 | 275,700 | 286,200 | 268 |
| 2013/04/11 | 293,400 | 293,400 | 275,000 | 284,000 | 299 |
| 2013/04/10 | 280,000 | 300,000 | 279,900 | 288,400 | 502 |
| 2013/04/09 | 278,000 | 285,000 | 278,000 | 278,700 | 397 |
| 2013/04/08 | 273,000 | 280,000 | 260,000 | 277,700 | 565 |
| 2013/04/05 | 263,600 | 277,700 | 263,000 | 271,300 | 782 |
| 2013/04/04 | 240,000 | 262,000 | 238,900 | 261,400 | 1,049 |
| 2013/04/03 | 219,000 | 250,100 | 215,000 | 246,800 | 1,233 |
| 2013/04/02 | 209,500 | 214,700 | 206,000 | 212,400 | 581 |
| 2013/04/01 | 204,000 | 218,000 | 203,400 | 210,100 | 811 |
| 2013/03/29 | 202,000 | 207,100 | 202,000 | 204,200 | 231 |
| 2013/03/28 | 204,000 | 205,800 | 202,900 | 203,100 | 255 |
| 2013/03/27 | 203,000 | 204,700 | 202,000 | 204,300 | 625 |
| 2013/03/26 | 208,000 | 208,400 | 206,200 | 207,000 | 487 |
| 2013/03/25 | 208,500 | 208,600 | 208,000 | 208,000 | 282 |
| 2013/03/22 | 208,300 | 208,600 | 208,000 | 208,000 | 230 |
| 2013/03/21 | 208,400 | 208,600 | 208,200 | 208,200 | 177 |
| 2013/03/19 | 208,100 | 208,600 | 208,000 | 208,300 | 131 |
| 2013/03/18 | 208,000 | 208,400 | 207,500 | 207,600 | 120 |
| 2013/03/15 | 206,800 | 207,800 | 206,100 | 207,400 | 114 |
| 2013/03/14 | 206,800 | 206,900 | 205,500 | 205,800 | 234 |
| 2013/03/13 | 207,500 | 207,900 | 206,800 | 206,800 | 120 |
| 2013/03/12 | 208,000 | 208,100 | 207,300 | 207,500 | 90 |
| 2013/03/11 | 207,000 | 208,700 | 206,700 | 207,700 | 130 |
| 2013/03/08 | 206,000 | 207,500 | 205,500 | 206,600 | 293 |
| 2013/03/07 | 207,300 | 207,300 | 206,700 | 207,000 | 167 |
| 2013/03/06 | 205,000 | 207,600 | 205,000 | 207,300 | 152 |
| 2013/03/05 | 204,300 | 204,500 | 203,500 | 204,300 | 226 |
| 2013/03/04 | 204,900 | 205,800 | 203,700 | 204,300 | 177 |
| 2013/03/01 | 202,100 | 203,800 | 202,000 | 203,000 | 184 |
| 2013/02/28 | 201,000 | 201,900 | 200,800 | 201,500 | 119 |
| 2013/02/27 | 201,000 | 201,300 | 200,600 | 200,800 | 126 |
| 2013/02/26 | 201,500 | 201,500 | 200,700 | 201,000 | 173 |
| 2013/02/25 | 203,400 | 204,300 | 202,000 | 202,200 | 107 |
| 2013/02/22 | 201,700 | 202,000 | 201,300 | 201,700 | 119 |
| 2013/02/21 | 202,100 | 202,500 | 201,500 | 201,800 | 115 |
| 2013/02/20 | 203,000 | 203,000 | 201,500 | 202,000 | 117 |
| 2013/02/19 | 203,000 | 204,200 | 203,000 | 203,100 | 52 |
| 2013/02/18 | 203,100 | 203,500 | 202,000 | 203,300 | 84 |
| 2013/02/15 | 205,100 | 205,500 | 200,800 | 201,900 | 164 |
| 2013/02/14 | 207,000 | 207,000 | 205,100 | 205,100 | 50 |
| 2013/02/13 | 206,800 | 206,900 | 205,000 | 205,300 | 60 |
| 2013/02/12 | 207,600 | 208,900 | 206,700 | 207,300 | 118 |
| 2013/02/08 | 211,900 | 211,900 | 207,100 | 207,400 | 61 |
| 2013/02/07 | 210,500 | 210,800 | 210,000 | 210,000 | 103 |
| 2013/02/06 | 212,400 | 212,400 | 210,100 | 210,200 | 74 |
| 2013/02/05 | 212,400 | 212,400 | 210,000 | 211,200 | 106 |
| 2013/02/04 | 210,500 | 214,000 | 210,200 | 212,500 | 99 |
| 2013/02/01 | 208,000 | 209,900 | 207,900 | 209,600 | 94 |
| 2013/01/31 | 208,000 | 208,000 | 207,100 | 207,700 | 42 |
| 2013/01/30 | 206,500 | 207,800 | 206,300 | 207,400 | 44 |
| 2013/01/29 | 205,000 | 208,000 | 205,000 | 205,600 | 98 |
| 2013/01/28 | 205,900 | 206,500 | 201,100 | 203,700 | 166 |
| 2013/01/25 | 202,000 | 203,000 | 201,600 | 203,000 | 91 |
| 2013/01/24 | 201,200 | 201,700 | 200,800 | 201,400 | 91 |
| 2013/01/23 | 201,800 | 202,000 | 201,000 | 201,200 | 57 |
| 2013/01/22 | 205,000 | 205,000 | 201,400 | 201,400 | 71 |
| 2013/01/21 | 201,100 | 202,700 | 200,800 | 202,300 | 68 |
| 2013/01/18 | 201,000 | 201,400 | 200,600 | 200,800 | 97 |
| 2013/01/17 | 201,000 | 201,200 | 200,500 | 200,800 | 139 |
| 2013/01/16 | 201,600 | 202,000 | 200,800 | 201,100 | 108 |
| 2013/01/15 | 202,500 | 202,800 | 201,000 | 201,100 | 126 |
| 2013/01/11 | 200,900 | 201,900 | 200,700 | 201,900 | 179 |
| 2013/01/10 | 201,000 | 201,800 | 200,700 | 201,300 | 166 |
| 2013/01/09 | 201,900 | 201,900 | 200,300 | 201,100 | 214 |
| 2013/01/08 | 211,000 | 211,000 | 202,500 | 202,600 | 310 |
| 2013/01/07 | 209,100 | 213,400 | 209,100 | 213,400 | 143 |
| 2013/01/04 | 215,000 | 215,000 | 208,000 | 209,000 | 146 |