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 |
---|---|---|---|---|---|
2002/12/30 | 610 | 610 | 610 | 610 | 1,000 |
2002/12/27 | 595 | 600 | 595 | 600 | 2,000 |
2002/12/26 | 591 | 600 | 591 | 591 | 3,000 |
2002/12/25 | 591 | 591 | 590 | 590 | 5,000 |
2002/12/24 | 581 | 581 | 581 | 581 | 2,000 |
2002/12/20 | 580 | 582 | 580 | 580 | 9,000 |
2002/12/19 | 599 | 599 | 580 | 580 | 6,000 |
2002/12/18 | 600 | 600 | 585 | 600 | 7,000 |
2002/12/17 | 595 | 595 | 591 | 591 | 6,000 |
2002/12/16 | 595 | 600 | 590 | 595 | 8,000 |
2002/12/13 | 600 | 607 | 595 | 607 | 4,000 |
2002/12/12 | 600 | 605 | 595 | 605 | 5,000 |
2002/12/11 | 600 | 600 | 598 | 600 | 3,000 |
2002/12/10 | 600 | 600 | 600 | 600 | 4,000 |
2002/12/09 | 600 | 600 | 600 | 600 | 3,000 |
2002/12/06 | 601 | 609 | 598 | 609 | 5,000 |
2002/12/05 | 598 | 605 | 598 | 605 | 7,000 |
2002/12/04 | 601 | 610 | 600 | 601 | 8,000 |
2002/12/02 | 635 | 635 | 600 | 600 | 2,000 |
2002/11/29 | 600 | 600 | 600 | 600 | 4,000 |
2002/11/28 | 600 | 600 | 600 | 600 | 5,000 |
2002/11/27 | 600 | 615 | 600 | 615 | 3,000 |
2002/11/26 | 595 | 600 | 590 | 600 | 3,000 |
2002/11/25 | 596 | 600 | 590 | 595 | 9,000 |
2002/11/22 | 580 | 595 | 580 | 590 | 3,000 |
2002/11/21 | 585 | 585 | 585 | 585 | 2,000 |
2002/11/20 | 580 | 600 | 575 | 575 | 4,000 |
2002/11/19 | 600 | 600 | 580 | 580 | 6,000 |
2002/11/18 | 620 | 620 | 600 | 600 | 9,000 |
2002/11/15 | 615 | 615 | 610 | 610 | 2,000 |
2002/11/14 | 610 | 615 | 610 | 615 | 4,000 |
2002/11/13 | 615 | 615 | 615 | 615 | 2,000 |
2002/11/12 | 615 | 615 | 615 | 615 | 1,000 |
2002/11/11 | 619 | 619 | 619 | 619 | 2,000 |
2002/11/08 | 620 | 620 | 619 | 619 | 2,000 |
2002/11/07 | 620 | 620 | 620 | 620 | 2,000 |
2002/11/06 | 615 | 620 | 615 | 620 | 2,000 |
2002/11/01 | 620 | 620 | 615 | 615 | 4,000 |
2002/10/31 | 620 | 620 | 620 | 620 | 2,000 |
2002/10/29 | 612 | 612 | 610 | 610 | 3,000 |
2002/10/28 | 615 | 620 | 611 | 611 | 5,000 |
2002/10/25 | 625 | 625 | 612 | 612 | 6,000 |
2002/10/24 | 616 | 616 | 615 | 615 | 2,000 |
2002/10/23 | 620 | 620 | 616 | 616 | 2,000 |
2002/10/22 | 616 | 616 | 616 | 616 | 1,000 |
2002/10/21 | 631 | 631 | 611 | 611 | 3,000 |
2002/10/18 | 638 | 640 | 630 | 630 | 3,000 |
2002/10/16 | 642 | 642 | 635 | 635 | 3,000 |
2002/10/15 | 646 | 646 | 645 | 645 | 2,000 |
2002/10/11 | 599 | 599 | 595 | 596 | 3,000 |
2002/10/10 | 600 | 600 | 595 | 595 | 2,000 |
2002/10/09 | 600 | 600 | 600 | 600 | 4,000 |
2002/10/08 | 601 | 601 | 600 | 600 | 4,000 |
2002/10/07 | 620 | 620 | 601 | 601 | 10,000 |
2002/10/04 | 621 | 625 | 620 | 620 | 8,000 |
2002/10/03 | 632 | 632 | 621 | 621 | 4,000 |
2002/10/02 | 634 | 634 | 634 | 634 | 2,000 |
2002/10/01 | 634 | 634 | 621 | 621 | 4,000 |
2002/09/30 | 620 | 635 | 615 | 635 | 8,000 |
2002/09/27 | 651 | 651 | 640 | 640 | 11,000 |
2002/09/26 | 655 | 655 | 650 | 650 | 8,000 |
2002/09/25 | 653 | 686 | 653 | 680 | 8,000 |
2002/09/24 | 702 | 708 | 699 | 708 | 38,000 |
2002/09/20 | 700 | 700 | 698 | 700 | 24,000 |
2002/09/19 | 695 | 698 | 695 | 698 | 6,000 |
2002/09/18 | 695 | 695 | 691 | 691 | 5,000 |
2002/09/17 | 691 | 695 | 690 | 695 | 9,000 |
2002/09/13 | 696 | 696 | 690 | 690 | 4,000 |
2002/09/12 | 691 | 698 | 690 | 690 | 5,000 |
2002/09/11 | 690 | 690 | 690 | 690 | 1,000 |
2002/09/10 | 690 | 700 | 690 | 690 | 6,000 |
2002/09/09 | 699 | 699 | 699 | 699 | 3,000 |
2002/09/06 | 671 | 685 | 670 | 685 | 4,000 |
2002/09/05 | 675 | 678 | 670 | 670 | 5,000 |
2002/09/04 | 670 | 680 | 670 | 675 | 5,000 |
2002/09/03 | 673 | 689 | 672 | 675 | 5,000 |
2002/09/02 | 689 | 689 | 672 | 672 | 6,000 |
2002/08/30 | 699 | 700 | 690 | 690 | 6,000 |
2002/08/29 | 700 | 700 | 695 | 700 | 7,000 |
2002/08/28 | 700 | 705 | 696 | 700 | 8,000 |
2002/08/27 | 700 | 700 | 680 | 694 | 7,000 |
2002/08/26 | 665 | 674 | 665 | 670 | 5,000 |
2002/08/23 | 658 | 665 | 658 | 665 | 3,000 |
2002/08/22 | 650 | 658 | 650 | 658 | 5,000 |
2002/08/21 | 646 | 650 | 646 | 650 | 2,000 |
2002/08/20 | 645 | 650 | 645 | 650 | 3,000 |
2002/08/16 | 655 | 655 | 645 | 645 | 3,000 |
2002/08/14 | 635 | 639 | 635 | 639 | 4,000 |
2002/08/13 | 639 | 643 | 638 | 643 | 4,000 |
2002/08/12 | 639 | 640 | 638 | 640 | 5,000 |
2002/08/09 | 636 | 636 | 636 | 636 | 1,000 |
2002/08/08 | 635 | 636 | 635 | 636 | 2,000 |
2002/08/07 | 640 | 640 | 636 | 636 | 4,000 |
2002/08/06 | 636 | 636 | 635 | 635 | 2,000 |
2002/08/05 | 636 | 639 | 636 | 636 | 4,000 |
2002/08/02 | 640 | 640 | 639 | 639 | 5,000 |
2002/08/01 | 641 | 642 | 640 | 640 | 6,000 |
2002/07/31 | 639 | 639 | 639 | 639 | 1,000 |
2002/07/30 | 633 | 633 | 633 | 633 | 1,000 |
2002/07/26 | 626 | 635 | 625 | 626 | 23,000 |
2002/07/25 | 639 | 639 | 639 | 639 | 1,000 |
2002/07/24 | 640 | 640 | 630 | 630 | 3,000 |
2002/07/23 | 640 | 640 | 632 | 632 | 3,000 |
2002/07/22 | 637 | 640 | 637 | 640 | 4,000 |
2002/07/19 | 640 | 640 | 640 | 640 | 1,000 |
2002/07/18 | 625 | 640 | 625 | 640 | 3,000 |
2002/07/17 | 631 | 635 | 625 | 625 | 7,000 |
2002/07/16 | 625 | 625 | 625 | 625 | 2,000 |
2002/07/15 | 622 | 635 | 621 | 621 | 8,000 |
2002/07/12 | 620 | 620 | 620 | 620 | 1,000 |
2002/07/11 | 620 | 621 | 620 | 620 | 3,000 |
2002/07/09 | 629 | 629 | 629 | 629 | 1,000 |
2002/07/08 | 629 | 629 | 629 | 629 | 1,000 |
2002/07/05 | 616 | 625 | 615 | 615 | 3,000 |
2002/07/04 | 610 | 610 | 610 | 610 | 5,000 |
2002/07/03 | 630 | 634 | 615 | 615 | 10,000 |
2002/07/02 | 630 | 630 | 630 | 630 | 10,000 |
2002/07/01 | 616 | 630 | 616 | 630 | 5,000 |
2002/06/28 | 615 | 615 | 615 | 615 | 1,000 |
2002/06/27 | 615 | 615 | 615 | 615 | 2,000 |
2002/06/26 | 608 | 611 | 608 | 610 | 4,000 |
2002/06/24 | 612 | 612 | 608 | 608 | 5,000 |
2002/06/21 | 612 | 614 | 612 | 614 | 3,000 |
2002/06/20 | 612 | 612 | 611 | 611 | 3,000 |
2002/06/19 | 614 | 614 | 611 | 611 | 5,000 |
2002/06/18 | 612 | 612 | 612 | 612 | 6,000 |
2002/06/17 | 613 | 615 | 612 | 612 | 5,000 |
2002/06/14 | 611 | 615 | 611 | 615 | 3,000 |
2002/06/13 | 611 | 611 | 611 | 611 | 1,000 |
2002/06/12 | 611 | 611 | 611 | 611 | 1,000 |
2002/06/11 | 615 | 615 | 614 | 615 | 4,000 |
2002/06/10 | 615 | 615 | 615 | 615 | 1,000 |
2002/06/07 | 610 | 612 | 610 | 612 | 2,000 |
2002/06/06 | 606 | 610 | 606 | 610 | 2,000 |
2002/06/05 | 606 | 606 | 606 | 606 | 1,000 |
2002/06/04 | 608 | 609 | 608 | 609 | 2,000 |
2002/06/03 | 615 | 615 | 608 | 608 | 8,000 |
2002/05/31 | 630 | 630 | 608 | 608 | 5,000 |
2002/05/30 | 614 | 614 | 610 | 610 | 3,000 |
2002/05/29 | 615 | 615 | 615 | 615 | 1,000 |
2002/05/28 | 615 | 617 | 615 | 615 | 6,000 |
2002/05/27 | 611 | 636 | 611 | 615 | 14,000 |
2002/05/24 | 601 | 615 | 601 | 615 | 8,000 |
2002/05/23 | 600 | 610 | 600 | 600 | 4,000 |
2002/05/22 | 601 | 601 | 600 | 600 | 4,000 |
2002/05/21 | 606 | 607 | 600 | 600 | 6,000 |
2002/05/20 | 610 | 610 | 606 | 607 | 4,000 |
2002/05/17 | 610 | 610 | 610 | 610 | 3,000 |
2002/05/15 | 610 | 610 | 600 | 610 | 4,000 |
2002/05/14 | 600 | 610 | 600 | 610 | 4,000 |
2002/05/13 | 600 | 600 | 600 | 600 | 8,000 |
2002/05/10 | 610 | 610 | 602 | 602 | 7,000 |
2002/05/09 | 605 | 610 | 605 | 610 | 2,000 |
2002/05/07 | 610 | 610 | 605 | 605 | 6,000 |
2002/05/02 | 605 | 605 | 602 | 602 | 2,000 |
2002/05/01 | 608 | 608 | 605 | 605 | 3,000 |
2002/04/30 | 609 | 609 | 601 | 609 | 4,000 |
2002/04/26 | 601 | 610 | 601 | 610 | 2,000 |
2002/04/24 | 600 | 600 | 600 | 600 | 4,000 |
2002/04/23 | 602 | 605 | 601 | 605 | 4,000 |
2002/04/22 | 600 | 600 | 600 | 600 | 3,000 |
2002/04/19 | 601 | 601 | 601 | 601 | 2,000 |
2002/04/18 | 610 | 610 | 605 | 605 | 3,000 |
2002/04/17 | 605 | 605 | 601 | 601 | 2,000 |
2002/04/16 | 609 | 609 | 605 | 605 | 2,000 |
2002/04/15 | 610 | 610 | 600 | 600 | 3,000 |
2002/04/12 | 605 | 605 | 600 | 600 | 2,000 |
2002/04/11 | 610 | 618 | 610 | 610 | 4,000 |
2002/04/10 | 600 | 600 | 600 | 600 | 4,000 |
2002/04/09 | 610 | 610 | 610 | 610 | 1,000 |
2002/04/08 | 610 | 611 | 610 | 610 | 4,000 |
2002/04/05 | 600 | 600 | 600 | 600 | 1,000 |
2002/04/04 | 591 | 600 | 590 | 600 | 3,000 |
2002/04/03 | 580 | 580 | 580 | 580 | 2,000 |
2002/04/02 | 580 | 581 | 580 | 581 | 3,000 |
2002/04/01 | 600 | 600 | 599 | 599 | 4,000 |
2002/03/29 | 600 | 600 | 599 | 600 | 8,000 |
2002/03/28 | 601 | 601 | 601 | 601 | 1,000 |
2002/03/27 | 610 | 615 | 605 | 605 | 11,000 |
2002/03/26 | 630 | 630 | 619 | 620 | 11,000 |
2002/03/25 | 660 | 665 | 655 | 660 | 29,000 |
2002/03/22 | 646 | 655 | 645 | 650 | 23,000 |
2002/03/20 | 629 | 643 | 628 | 643 | 16,000 |
2002/03/19 | 644 | 644 | 625 | 625 | 7,000 |
2002/03/18 | 620 | 649 | 620 | 644 | 12,000 |
2002/03/15 | 600 | 610 | 600 | 601 | 7,000 |
2002/03/14 | 596 | 605 | 596 | 597 | 5,000 |
2002/03/13 | 596 | 600 | 596 | 596 | 5,000 |
2002/03/12 | 600 | 600 | 596 | 600 | 6,000 |
2002/03/11 | 590 | 600 | 590 | 600 | 10,000 |
2002/03/08 | 582 | 585 | 580 | 580 | 13,000 |
2002/03/07 | 580 | 596 | 580 | 596 | 12,000 |
2002/03/06 | 590 | 590 | 580 | 580 | 9,000 |
2002/03/05 | 590 | 600 | 589 | 590 | 8,000 |
2002/03/04 | 590 | 590 | 580 | 590 | 7,000 |
2002/03/01 | 570 | 570 | 570 | 570 | 4,000 |
2002/02/28 | 560 | 560 | 560 | 560 | 2,000 |
2002/02/27 | 551 | 555 | 551 | 555 | 4,000 |
2002/02/26 | 550 | 550 | 550 | 550 | 4,000 |
2002/02/25 | 555 | 555 | 550 | 550 | 5,000 |
2002/02/21 | 550 | 550 | 550 | 550 | 1,000 |
2002/02/20 | 545 | 550 | 545 | 550 | 3,000 |
2002/02/19 | 550 | 550 | 547 | 547 | 3,000 |
2002/02/18 | 550 | 550 | 545 | 545 | 2,000 |
2002/02/15 | 550 | 550 | 545 | 545 | 5,000 |
2002/02/14 | 540 | 550 | 540 | 545 | 3,000 |
2002/02/13 | 545 | 549 | 545 | 545 | 3,000 |
2002/02/12 | 540 | 540 | 535 | 535 | 2,000 |
2002/02/08 | 531 | 540 | 531 | 540 | 4,000 |
2002/02/07 | 531 | 540 | 531 | 540 | 3,000 |
2002/02/06 | 531 | 531 | 530 | 530 | 5,000 |
2002/02/05 | 540 | 545 | 540 | 540 | 6,000 |
2002/02/04 | 550 | 550 | 545 | 545 | 2,000 |
2002/02/01 | 549 | 550 | 549 | 550 | 4,000 |
2002/01/31 | 545 | 550 | 541 | 550 | 10,000 |
2002/01/29 | 550 | 550 | 545 | 545 | 3,000 |
2002/01/28 | 549 | 549 | 549 | 549 | 1,000 |
2002/01/25 | 535 | 545 | 535 | 545 | 4,000 |
2002/01/24 | 540 | 545 | 536 | 536 | 4,000 |
2002/01/23 | 545 | 550 | 545 | 545 | 3,000 |
2002/01/22 | 550 | 550 | 545 | 546 | 4,000 |
2002/01/21 | 545 | 545 | 545 | 545 | 1,000 |
2002/01/18 | 540 | 549 | 540 | 540 | 3,000 |
2002/01/17 | 536 | 540 | 536 | 540 | 2,000 |
2002/01/16 | 536 | 536 | 536 | 536 | 3,000 |
2002/01/15 | 536 | 536 | 536 | 536 | 1,000 |
2002/01/11 | 540 | 540 | 535 | 535 | 3,000 |
2002/01/10 | 550 | 550 | 550 | 550 | 3,000 |
2002/01/09 | 548 | 560 | 535 | 550 | 7,000 |
2002/01/08 | 549 | 550 | 526 | 550 | 6,000 |
2002/01/07 | 541 | 541 | 511 | 540 | 3,000 |
2002/01/04 | 501 | 501 | 501 | 501 | 3,000 |