安楽亭(7562)の株価時系列情報
安楽亭(7562)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 |
---|---|---|---|---|---|
2000/12/28 | 705 | 705 | 700 | 702 | 9,000 |
2000/12/27 | 710 | 710 | 710 | 710 | 1,000 |
2000/12/26 | 702 | 705 | 699 | 705 | 19,000 |
2000/12/25 | 748 | 749 | 701 | 701 | 6,000 |
2000/12/22 | 701 | 701 | 700 | 700 | 16,000 |
2000/12/21 | 721 | 730 | 700 | 701 | 26,000 |
2000/12/20 | 729 | 729 | 720 | 729 | 6,000 |
2000/12/19 | 748 | 748 | 748 | 748 | 2,000 |
2000/12/18 | 745 | 745 | 707 | 707 | 6,000 |
2000/12/15 | 705 | 745 | 705 | 745 | 3,000 |
2000/12/14 | 706 | 706 | 705 | 705 | 6,000 |
2000/12/13 | 702 | 710 | 702 | 704 | 4,000 |
2000/12/11 | 702 | 702 | 701 | 701 | 4,000 |
2000/12/08 | 703 | 705 | 701 | 701 | 8,000 |
2000/12/07 | 705 | 705 | 705 | 705 | 3,000 |
2000/12/06 | 710 | 710 | 702 | 705 | 9,000 |
2000/12/05 | 701 | 710 | 701 | 710 | 4,000 |
2000/12/04 | 701 | 701 | 701 | 701 | 1,000 |
2000/12/01 | 700 | 700 | 700 | 700 | 9,000 |
2000/11/30 | 713 | 713 | 700 | 700 | 2,000 |
2000/11/29 | 700 | 714 | 700 | 700 | 11,000 |
2000/11/28 | 714 | 714 | 700 | 700 | 6,000 |
2000/11/27 | 720 | 720 | 710 | 715 | 6,000 |
2000/11/24 | 679 | 700 | 671 | 700 | 22,000 |
2000/11/22 | 750 | 750 | 670 | 670 | 37,000 |
2000/11/21 | 762 | 762 | 755 | 760 | 5,000 |
2000/11/20 | 755 | 762 | 752 | 762 | 4,000 |
2000/11/17 | 770 | 770 | 755 | 755 | 2,000 |
2000/11/16 | 770 | 770 | 755 | 755 | 3,000 |
2000/11/15 | 755 | 770 | 755 | 770 | 5,000 |
2000/11/14 | 760 | 760 | 755 | 755 | 5,000 |
2000/11/13 | 755 | 770 | 751 | 770 | 5,000 |
2000/11/10 | 755 | 755 | 755 | 755 | 3,000 |
2000/11/09 | 756 | 756 | 753 | 755 | 5,000 |
2000/11/08 | 760 | 760 | 755 | 755 | 13,000 |
2000/11/07 | 758 | 770 | 756 | 770 | 11,000 |
2000/11/06 | 755 | 770 | 755 | 770 | 14,000 |
2000/11/02 | 770 | 770 | 770 | 770 | 4,000 |
2000/11/01 | 751 | 785 | 751 | 780 | 14,000 |
2000/10/31 | 750 | 765 | 750 | 750 | 23,000 |
2000/10/30 | 778 | 780 | 765 | 780 | 7,000 |
2000/10/27 | 772 | 772 | 768 | 768 | 19,000 |
2000/10/26 | 781 | 781 | 772 | 772 | 11,000 |
2000/10/25 | 781 | 781 | 780 | 781 | 7,000 |
2000/10/24 | 791 | 791 | 780 | 780 | 13,000 |
2000/10/23 | 803 | 803 | 790 | 790 | 20,000 |
2000/10/20 | 805 | 806 | 801 | 801 | 19,000 |
2000/10/19 | 808 | 808 | 805 | 805 | 17,000 |
2000/10/18 | 811 | 815 | 806 | 806 | 8,000 |
2000/10/17 | 806 | 810 | 806 | 810 | 9,000 |
2000/10/16 | 850 | 850 | 848 | 848 | 5,000 |
2000/10/13 | 816 | 826 | 806 | 806 | 14,000 |
2000/10/12 | 821 | 821 | 815 | 815 | 9,000 |
2000/10/11 | 825 | 825 | 821 | 821 | 11,000 |
2000/10/10 | 825 | 830 | 825 | 825 | 10,000 |
2000/10/06 | 830 | 845 | 830 | 830 | 9,000 |
2000/10/05 | 840 | 840 | 830 | 830 | 13,000 |
2000/10/04 | 850 | 850 | 840 | 840 | 3,000 |
2000/10/03 | 835 | 840 | 835 | 835 | 6,000 |
2000/10/02 | 888 | 888 | 830 | 830 | 10,000 |
2000/09/29 | 835 | 835 | 835 | 835 | 4,000 |
2000/09/28 | 840 | 840 | 830 | 830 | 6,000 |
2000/09/27 | 855 | 855 | 830 | 831 | 11,000 |
2000/09/26 | 879 | 879 | 850 | 850 | 4,000 |
2000/09/25 | 900 | 900 | 900 | 900 | 7,000 |
2000/09/22 | 850 | 860 | 850 | 860 | 5,000 |
2000/09/21 | 850 | 850 | 840 | 845 | 5,000 |
2000/09/20 | 855 | 855 | 855 | 855 | 1,000 |
2000/09/19 | 870 | 880 | 845 | 845 | 11,000 |
2000/09/18 | 836 | 845 | 836 | 845 | 4,000 |
2000/09/14 | 840 | 840 | 835 | 840 | 4,000 |
2000/09/13 | 835 | 880 | 835 | 880 | 4,000 |
2000/09/12 | 830 | 835 | 830 | 835 | 3,000 |
2000/09/11 | 830 | 830 | 830 | 830 | 4,000 |
2000/09/08 | 880 | 880 | 880 | 880 | 1,000 |
2000/09/07 | 820 | 820 | 809 | 809 | 8,000 |
2000/09/06 | 851 | 851 | 845 | 846 | 8,000 |
2000/09/05 | 860 | 860 | 850 | 851 | 8,000 |
2000/09/04 | 880 | 880 | 860 | 860 | 13,000 |
2000/09/01 | 890 | 890 | 890 | 890 | 3,000 |
2000/08/31 | 920 | 920 | 899 | 900 | 10,000 |
2000/08/30 | 900 | 920 | 900 | 900 | 9,000 |
2000/08/29 | 880 | 900 | 880 | 900 | 11,000 |
2000/08/28 | 899 | 900 | 880 | 880 | 19,000 |