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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,820 | 3,835 | 3,780 | 3,825 | 21,100 |
| 2023/12/28 | 3,820 | 3,835 | 3,795 | 3,820 | 22,300 |
| 2023/12/27 | 3,790 | 3,850 | 3,770 | 3,835 | 23,600 |
| 2023/12/26 | 3,775 | 3,785 | 3,760 | 3,785 | 9,400 |
| 2023/12/25 | 3,750 | 3,780 | 3,720 | 3,775 | 16,100 |
| 2023/12/22 | 3,700 | 3,720 | 3,675 | 3,710 | 15,200 |
| 2023/12/21 | 3,710 | 3,710 | 3,670 | 3,700 | 8,000 |
| 2023/12/20 | 3,700 | 3,725 | 3,665 | 3,705 | 15,200 |
| 2023/12/19 | 3,650 | 3,720 | 3,630 | 3,720 | 18,100 |
| 2023/12/18 | 3,655 | 3,655 | 3,610 | 3,635 | 10,800 |
| 2023/12/15 | 3,625 | 3,640 | 3,610 | 3,620 | 8,200 |
| 2023/12/14 | 3,665 | 3,665 | 3,610 | 3,620 | 13,600 |
| 2023/12/13 | 3,670 | 3,670 | 3,640 | 3,665 | 6,700 |
| 2023/12/12 | 3,660 | 3,670 | 3,640 | 3,650 | 9,400 |
| 2023/12/11 | 3,655 | 3,660 | 3,610 | 3,660 | 8,700 |
| 2023/12/08 | 3,640 | 3,660 | 3,605 | 3,610 | 12,500 |
| 2023/12/07 | 3,660 | 3,665 | 3,640 | 3,665 | 7,800 |
| 2023/12/06 | 3,630 | 3,665 | 3,625 | 3,660 | 9,600 |
| 2023/12/05 | 3,630 | 3,670 | 3,620 | 3,620 | 10,700 |
| 2023/12/04 | 3,645 | 3,665 | 3,625 | 3,665 | 7,200 |
| 2023/12/01 | 3,660 | 3,660 | 3,620 | 3,630 | 7,400 |
| 2023/11/30 | 3,640 | 3,660 | 3,615 | 3,660 | 7,100 |
| 2023/11/29 | 3,605 | 3,640 | 3,605 | 3,640 | 4,500 |
| 2023/11/28 | 3,650 | 3,650 | 3,585 | 3,605 | 19,400 |
| 2023/11/27 | 3,650 | 3,680 | 3,640 | 3,645 | 10,700 |
| 2023/11/24 | 3,650 | 3,670 | 3,650 | 3,650 | 3,500 |
| 2023/11/22 | 3,700 | 3,705 | 3,640 | 3,640 | 10,500 |
| 2023/11/21 | 3,640 | 3,700 | 3,640 | 3,700 | 5,200 |
| 2023/11/20 | 3,660 | 3,690 | 3,640 | 3,640 | 11,500 |
| 2023/11/17 | 3,685 | 3,695 | 3,670 | 3,685 | 5,000 |
| 2023/11/16 | 3,725 | 3,745 | 3,670 | 3,670 | 15,200 |
| 2023/11/15 | 3,750 | 3,830 | 3,730 | 3,770 | 18,000 |
| 2023/11/14 | 3,750 | 3,765 | 3,715 | 3,740 | 16,600 |
| 2023/11/13 | 3,700 | 3,755 | 3,700 | 3,750 | 13,000 |
| 2023/11/10 | 3,665 | 3,710 | 3,655 | 3,700 | 10,700 |
| 2023/11/09 | 3,650 | 3,675 | 3,625 | 3,665 | 6,400 |
| 2023/11/08 | 3,655 | 3,680 | 3,630 | 3,660 | 13,600 |
| 2023/11/07 | 3,720 | 3,730 | 3,650 | 3,650 | 8,900 |
| 2023/11/06 | 3,710 | 3,755 | 3,695 | 3,720 | 17,100 |
| 2023/11/02 | 3,740 | 3,740 | 3,665 | 3,690 | 10,900 |
| 2023/11/01 | 3,680 | 3,725 | 3,655 | 3,720 | 14,400 |
| 2023/10/31 | 3,625 | 3,685 | 3,570 | 3,670 | 11,000 |
| 2023/10/30 | 3,650 | 3,655 | 3,605 | 3,625 | 12,900 |
| 2023/10/27 | 3,595 | 3,670 | 3,585 | 3,670 | 13,700 |
| 2023/10/26 | 3,690 | 3,690 | 3,575 | 3,580 | 18,800 |
| 2023/10/25 | 3,645 | 3,675 | 3,610 | 3,650 | 18,200 |
| 2023/10/24 | 3,590 | 3,645 | 3,500 | 3,600 | 36,300 |
| 2023/10/23 | 3,515 | 3,590 | 3,515 | 3,570 | 15,500 |
| 2023/10/20 | 3,495 | 3,530 | 3,470 | 3,515 | 13,000 |
| 2023/10/19 | 3,500 | 3,510 | 3,455 | 3,480 | 17,300 |
| 2023/10/18 | 3,510 | 3,520 | 3,435 | 3,480 | 25,700 |
| 2023/10/17 | 3,580 | 3,610 | 3,505 | 3,505 | 21,000 |
| 2023/10/16 | 3,655 | 3,655 | 3,540 | 3,560 | 23,100 |
| 2023/10/13 | 3,720 | 3,720 | 3,645 | 3,655 | 17,000 |
| 2023/10/12 | 3,680 | 3,725 | 3,630 | 3,720 | 11,400 |
| 2023/10/11 | 3,775 | 3,780 | 3,690 | 3,690 | 14,400 |
| 2023/10/10 | 3,770 | 3,810 | 3,740 | 3,795 | 16,400 |
| 2023/10/06 | 3,800 | 3,835 | 3,770 | 3,815 | 19,900 |
| 2023/10/05 | 3,680 | 3,780 | 3,680 | 3,770 | 15,400 |
| 2023/10/04 | 3,610 | 3,705 | 3,580 | 3,680 | 23,400 |
| 2023/10/03 | 3,870 | 3,870 | 3,660 | 3,660 | 32,500 |
| 2023/10/02 | 3,800 | 3,910 | 3,780 | 3,850 | 50,800 |
| 2023/09/29 | 3,750 | 3,800 | 3,710 | 3,750 | 15,000 |
| 2023/09/28 | 3,705 | 3,745 | 3,685 | 3,725 | 17,700 |
| 2023/09/27 | 3,740 | 3,750 | 3,715 | 3,750 | 16,200 |
| 2023/09/26 | 3,700 | 3,760 | 3,685 | 3,730 | 16,000 |
| 2023/09/25 | 3,675 | 3,705 | 3,655 | 3,705 | 15,700 |
| 2023/09/22 | 3,615 | 3,690 | 3,615 | 3,675 | 12,500 |
| 2023/09/21 | 3,640 | 3,665 | 3,625 | 3,655 | 11,000 |
| 2023/09/20 | 3,645 | 3,675 | 3,615 | 3,615 | 13,000 |
| 2023/09/19 | 3,670 | 3,670 | 3,615 | 3,645 | 15,400 |
| 2023/09/15 | 3,650 | 3,715 | 3,650 | 3,670 | 19,500 |
| 2023/09/14 | 3,600 | 3,655 | 3,600 | 3,635 | 15,900 |
| 2023/09/13 | 3,655 | 3,655 | 3,610 | 3,615 | 9,400 |
| 2023/09/12 | 3,565 | 3,670 | 3,565 | 3,655 | 13,000 |
| 2023/09/11 | 3,555 | 3,620 | 3,555 | 3,585 | 16,900 |
| 2023/09/08 | 3,540 | 3,560 | 3,515 | 3,515 | 9,900 |
| 2023/09/07 | 3,535 | 3,580 | 3,520 | 3,570 | 12,500 |
| 2023/09/06 | 3,565 | 3,565 | 3,530 | 3,535 | 4,900 |
| 2023/09/05 | 3,545 | 3,555 | 3,530 | 3,555 | 8,200 |
| 2023/09/04 | 3,510 | 3,550 | 3,500 | 3,550 | 8,900 |
| 2023/09/01 | 3,475 | 3,500 | 3,470 | 3,500 | 5,600 |
| 2023/08/31 | 3,470 | 3,495 | 3,470 | 3,490 | 9,500 |
| 2023/08/30 | 3,445 | 3,465 | 3,445 | 3,460 | 5,600 |
| 2023/08/29 | 3,440 | 3,460 | 3,425 | 3,445 | 5,500 |
| 2023/08/28 | 3,455 | 3,455 | 3,430 | 3,440 | 5,700 |
| 2023/08/25 | 3,405 | 3,450 | 3,380 | 3,435 | 7,400 |
| 2023/08/24 | 3,430 | 3,435 | 3,400 | 3,435 | 3,100 |
| 2023/08/23 | 3,385 | 3,425 | 3,375 | 3,425 | 5,400 |
| 2023/08/22 | 3,380 | 3,410 | 3,350 | 3,360 | 7,900 |
| 2023/08/21 | 3,380 | 3,400 | 3,360 | 3,400 | 7,800 |
| 2023/08/18 | 3,395 | 3,395 | 3,325 | 3,325 | 10,800 |
| 2023/08/17 | 3,410 | 3,410 | 3,365 | 3,390 | 12,500 |
| 2023/08/16 | 3,475 | 3,475 | 3,420 | 3,420 | 5,700 |
| 2023/08/15 | 3,440 | 3,490 | 3,430 | 3,470 | 11,100 |
| 2023/08/14 | 3,425 | 3,450 | 3,410 | 3,425 | 12,300 |
| 2023/08/10 | 3,380 | 3,420 | 3,350 | 3,415 | 7,500 |
| 2023/08/09 | 3,405 | 3,405 | 3,350 | 3,350 | 6,400 |
| 2023/08/08 | 3,400 | 3,420 | 3,385 | 3,405 | 8,600 |
| 2023/08/07 | 3,350 | 3,395 | 3,330 | 3,395 | 6,700 |
| 2023/08/04 | 3,340 | 3,365 | 3,330 | 3,350 | 8,500 |
| 2023/08/03 | 3,355 | 3,355 | 3,320 | 3,345 | 13,500 |
| 2023/08/02 | 3,430 | 3,430 | 3,360 | 3,370 | 11,700 |
| 2023/08/01 | 3,410 | 3,445 | 3,395 | 3,430 | 10,900 |
| 2023/07/31 | 3,395 | 3,415 | 3,385 | 3,390 | 10,300 |
| 2023/07/28 | 3,360 | 3,395 | 3,350 | 3,385 | 12,200 |
| 2023/07/27 | 3,410 | 3,410 | 3,365 | 3,365 | 7,100 |
| 2023/07/26 | 3,430 | 3,430 | 3,380 | 3,385 | 9,500 |
| 2023/07/25 | 3,390 | 3,425 | 3,390 | 3,410 | 7,100 |
| 2023/07/24 | 3,390 | 3,435 | 3,385 | 3,385 | 9,300 |
| 2023/07/21 | 3,385 | 3,390 | 3,360 | 3,385 | 8,300 |
| 2023/07/20 | 3,390 | 3,395 | 3,370 | 3,395 | 9,100 |
| 2023/07/19 | 3,370 | 3,395 | 3,360 | 3,370 | 14,800 |
| 2023/07/18 | 3,335 | 3,335 | 3,320 | 3,325 | 7,100 |
| 2023/07/14 | 3,365 | 3,365 | 3,335 | 3,335 | 9,500 |
| 2023/07/13 | 3,330 | 3,365 | 3,330 | 3,360 | 15,900 |
| 2023/07/12 | 3,315 | 3,360 | 3,315 | 3,325 | 10,600 |
| 2023/07/11 | 3,365 | 3,370 | 3,300 | 3,315 | 24,300 |
| 2023/07/10 | 3,315 | 3,370 | 3,315 | 3,340 | 12,500 |
| 2023/07/07 | 3,310 | 3,350 | 3,305 | 3,310 | 19,500 |
| 2023/07/06 | 3,355 | 3,360 | 3,310 | 3,330 | 31,400 |
| 2023/07/05 | 3,455 | 3,455 | 3,370 | 3,390 | 36,700 |
| 2023/07/04 | 3,500 | 3,515 | 3,455 | 3,465 | 53,600 |
| 2023/07/03 | 3,670 | 3,730 | 3,560 | 3,565 | 49,900 |
| 2023/06/30 | 3,600 | 3,650 | 3,585 | 3,645 | 20,400 |
| 2023/06/29 | 3,575 | 3,615 | 3,560 | 3,585 | 14,700 |
| 2023/06/28 | 3,570 | 3,600 | 3,565 | 3,575 | 11,800 |
| 2023/06/27 | 3,505 | 3,565 | 3,485 | 3,565 | 10,600 |
| 2023/06/26 | 3,525 | 3,525 | 3,465 | 3,510 | 10,200 |
| 2023/06/23 | 3,550 | 3,570 | 3,490 | 3,515 | 18,300 |
| 2023/06/22 | 3,575 | 3,590 | 3,520 | 3,545 | 12,000 |
| 2023/06/21 | 3,550 | 3,625 | 3,550 | 3,580 | 11,500 |
| 2023/06/20 | 3,595 | 3,595 | 3,535 | 3,555 | 13,200 |
| 2023/06/19 | 3,540 | 3,585 | 3,540 | 3,585 | 9,300 |
| 2023/06/16 | 3,520 | 3,535 | 3,485 | 3,535 | 8,800 |
| 2023/06/15 | 3,455 | 3,500 | 3,445 | 3,500 | 9,400 |
| 2023/06/14 | 3,480 | 3,480 | 3,440 | 3,455 | 9,500 |
| 2023/06/13 | 3,515 | 3,515 | 3,485 | 3,490 | 7,900 |
| 2023/06/12 | 3,515 | 3,535 | 3,505 | 3,515 | 6,500 |
| 2023/06/09 | 3,550 | 3,550 | 3,520 | 3,525 | 12,900 |
| 2023/06/08 | 3,495 | 3,555 | 3,495 | 3,535 | 9,500 |
| 2023/06/07 | 3,510 | 3,565 | 3,505 | 3,525 | 17,400 |
| 2023/06/06 | 3,555 | 3,555 | 3,500 | 3,510 | 8,200 |
| 2023/06/05 | 3,540 | 3,565 | 3,520 | 3,545 | 8,900 |
| 2023/06/02 | 3,415 | 3,500 | 3,415 | 3,480 | 11,800 |
| 2023/06/01 | 3,400 | 3,425 | 3,400 | 3,415 | 8,000 |
| 2023/05/31 | 3,420 | 3,450 | 3,405 | 3,405 | 9,600 |
| 2023/05/30 | 3,410 | 3,475 | 3,410 | 3,460 | 11,100 |
| 2023/05/29 | 3,515 | 3,515 | 3,420 | 3,435 | 10,500 |
| 2023/05/26 | 3,515 | 3,550 | 3,495 | 3,495 | 8,100 |
| 2023/05/25 | 3,485 | 3,575 | 3,485 | 3,535 | 10,500 |
| 2023/05/24 | 3,520 | 3,550 | 3,490 | 3,535 | 15,200 |
| 2023/05/23 | 3,560 | 3,610 | 3,530 | 3,540 | 14,300 |
| 2023/05/22 | 3,570 | 3,610 | 3,535 | 3,580 | 19,000 |
| 2023/05/19 | 3,700 | 3,700 | 3,555 | 3,555 | 23,200 |
| 2023/05/18 | 3,690 | 3,705 | 3,660 | 3,700 | 12,800 |
| 2023/05/17 | 3,710 | 3,735 | 3,665 | 3,665 | 12,200 |
| 2023/05/16 | 3,670 | 3,720 | 3,670 | 3,710 | 11,000 |
| 2023/05/15 | 3,715 | 3,750 | 3,675 | 3,695 | 14,800 |
| 2023/05/12 | 3,655 | 3,715 | 3,650 | 3,690 | 11,500 |
| 2023/05/11 | 3,690 | 3,700 | 3,655 | 3,655 | 7,300 |
| 2023/05/10 | 3,695 | 3,730 | 3,670 | 3,690 | 11,000 |
| 2023/05/09 | 3,700 | 3,725 | 3,680 | 3,725 | 19,700 |
| 2023/05/08 | 3,805 | 3,830 | 3,670 | 3,670 | 23,500 |
| 2023/05/02 | 3,750 | 3,810 | 3,725 | 3,795 | 19,200 |
| 2023/05/01 | 3,795 | 3,795 | 3,735 | 3,745 | 9,700 |
| 2023/04/28 | 3,730 | 3,795 | 3,730 | 3,790 | 16,100 |
| 2023/04/27 | 3,665 | 3,720 | 3,665 | 3,710 | 11,200 |
| 2023/04/26 | 3,715 | 3,745 | 3,665 | 3,670 | 18,200 |
| 2023/04/25 | 3,670 | 3,760 | 3,665 | 3,720 | 24,800 |
| 2023/04/24 | 3,700 | 3,700 | 3,625 | 3,650 | 27,900 |
| 2023/04/21 | 3,770 | 3,800 | 3,680 | 3,710 | 30,200 |
| 2023/04/20 | 3,800 | 3,860 | 3,785 | 3,800 | 18,600 |
| 2023/04/19 | 3,830 | 3,855 | 3,725 | 3,845 | 31,900 |
| 2023/04/18 | 3,835 | 3,875 | 3,795 | 3,830 | 25,400 |
| 2023/04/17 | 3,760 | 3,835 | 3,725 | 3,825 | 31,200 |
| 2023/04/14 | 3,695 | 3,790 | 3,675 | 3,765 | 44,300 |
| 2023/04/13 | 3,735 | 3,735 | 3,615 | 3,695 | 40,300 |
| 2023/04/12 | 3,615 | 3,735 | 3,615 | 3,725 | 52,800 |
| 2023/04/11 | 3,605 | 3,615 | 3,530 | 3,590 | 48,000 |
| 2023/04/10 | 3,380 | 3,575 | 3,375 | 3,575 | 45,900 |
| 2023/04/07 | 3,380 | 3,460 | 3,380 | 3,380 | 42,900 |
| 2023/04/06 | 3,245 | 3,340 | 3,245 | 3,310 | 27,000 |
| 2023/04/05 | 3,245 | 3,315 | 3,215 | 3,300 | 36,200 |
| 2023/04/04 | 3,165 | 3,280 | 3,165 | 3,280 | 66,900 |
| 2023/04/03 | 3,030 | 3,140 | 3,030 | 3,140 | 37,700 |
| 2023/03/31 | 3,030 | 3,065 | 3,015 | 3,050 | 14,900 |
| 2023/03/30 | 3,045 | 3,070 | 3,005 | 3,015 | 65,300 |
| 2023/03/29 | 3,085 | 3,160 | 3,085 | 3,140 | 61,400 |
| 2023/03/28 | 3,120 | 3,120 | 3,085 | 3,085 | 22,400 |
| 2023/03/27 | 3,125 | 3,125 | 3,115 | 3,125 | 22,800 |
| 2023/03/24 | 3,100 | 3,115 | 3,080 | 3,115 | 9,600 |
| 2023/03/23 | 3,060 | 3,100 | 3,055 | 3,100 | 10,400 |
| 2023/03/22 | 3,060 | 3,075 | 3,040 | 3,075 | 7,200 |
| 2023/03/20 | 3,070 | 3,075 | 3,030 | 3,030 | 9,900 |
| 2023/03/17 | 3,080 | 3,090 | 3,065 | 3,070 | 5,900 |
| 2023/03/16 | 3,045 | 3,075 | 3,030 | 3,075 | 13,200 |
| 2023/03/15 | 3,050 | 3,095 | 3,050 | 3,090 | 6,000 |
| 2023/03/14 | 3,050 | 3,060 | 3,025 | 3,040 | 11,800 |
| 2023/03/13 | 3,100 | 3,100 | 3,055 | 3,080 | 14,800 |
| 2023/03/10 | 3,110 | 3,125 | 3,105 | 3,105 | 16,600 |
| 2023/03/09 | 3,115 | 3,135 | 3,090 | 3,130 | 15,900 |
| 2023/03/08 | 3,125 | 3,140 | 3,105 | 3,115 | 17,500 |
| 2023/03/07 | 3,065 | 3,125 | 3,065 | 3,125 | 21,400 |
| 2023/03/06 | 3,050 | 3,065 | 3,045 | 3,065 | 11,300 |
| 2023/03/03 | 3,030 | 3,045 | 3,025 | 3,045 | 14,600 |
| 2023/03/02 | 3,025 | 3,035 | 3,020 | 3,030 | 11,100 |
| 2023/03/01 | 3,000 | 3,025 | 2,996 | 3,025 | 10,900 |
| 2023/02/28 | 2,992 | 2,999 | 2,985 | 2,999 | 10,300 |
| 2023/02/27 | 2,977 | 2,990 | 2,971 | 2,990 | 16,600 |
| 2023/02/24 | 2,973 | 2,979 | 2,969 | 2,975 | 12,600 |
| 2023/02/22 | 2,969 | 2,982 | 2,968 | 2,973 | 10,900 |
| 2023/02/21 | 2,992 | 2,992 | 2,975 | 2,983 | 5,400 |
| 2023/02/20 | 2,962 | 2,985 | 2,959 | 2,982 | 10,600 |
| 2023/02/17 | 2,930 | 2,957 | 2,929 | 2,956 | 12,500 |
| 2023/02/16 | 2,941 | 2,941 | 2,927 | 2,929 | 21,900 |
| 2023/02/15 | 2,942 | 2,944 | 2,933 | 2,937 | 22,500 |
| 2023/02/14 | 2,950 | 2,951 | 2,935 | 2,945 | 6,200 |
| 2023/02/13 | 2,934 | 2,958 | 2,934 | 2,950 | 12,800 |
| 2023/02/10 | 2,925 | 2,937 | 2,924 | 2,924 | 6,300 |
| 2023/02/09 | 2,930 | 2,938 | 2,926 | 2,938 | 4,000 |
| 2023/02/08 | 2,930 | 2,935 | 2,927 | 2,930 | 5,400 |
| 2023/02/07 | 2,938 | 2,938 | 2,928 | 2,928 | 3,800 |
| 2023/02/06 | 2,910 | 2,932 | 2,910 | 2,932 | 7,200 |
| 2023/02/03 | 2,902 | 2,913 | 2,902 | 2,905 | 6,200 |
| 2023/02/02 | 2,939 | 2,939 | 2,902 | 2,902 | 10,400 |
| 2023/02/01 | 2,941 | 2,941 | 2,927 | 2,931 | 6,800 |
| 2023/01/31 | 2,938 | 2,940 | 2,929 | 2,929 | 7,200 |
| 2023/01/30 | 2,940 | 2,948 | 2,931 | 2,931 | 14,100 |
| 2023/01/27 | 2,926 | 2,951 | 2,924 | 2,927 | 16,700 |
| 2023/01/26 | 2,920 | 2,928 | 2,916 | 2,926 | 8,800 |
| 2023/01/25 | 2,905 | 2,919 | 2,903 | 2,919 | 8,800 |
| 2023/01/24 | 2,900 | 2,917 | 2,900 | 2,908 | 14,700 |
| 2023/01/23 | 2,888 | 2,908 | 2,886 | 2,898 | 15,500 |
| 2023/01/20 | 2,879 | 2,887 | 2,872 | 2,878 | 24,300 |
| 2023/01/19 | 2,880 | 2,886 | 2,873 | 2,874 | 7,900 |
| 2023/01/18 | 2,875 | 2,882 | 2,867 | 2,879 | 9,000 |
| 2023/01/17 | 2,867 | 2,874 | 2,862 | 2,863 | 12,300 |
| 2023/01/16 | 2,870 | 2,884 | 2,866 | 2,866 | 21,100 |
| 2023/01/13 | 2,876 | 2,880 | 2,861 | 2,868 | 87,700 |
| 2023/01/12 | 2,876 | 2,883 | 2,870 | 2,874 | 7,000 |
| 2023/01/11 | 2,873 | 2,892 | 2,871 | 2,871 | 18,300 |
| 2023/01/10 | 2,889 | 2,899 | 2,874 | 2,874 | 16,300 |
| 2023/01/06 | 2,870 | 2,887 | 2,868 | 2,882 | 72,400 |
| 2023/01/05 | 2,896 | 2,896 | 2,873 | 2,874 | 30,000 |
| 2023/01/04 | 2,910 | 2,910 | 2,891 | 2,896 | 17,600 |