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 |
|---|---|---|---|---|---|
| 2003/12/30 | 691 | 700 | 690 | 700 | 10,000 |
| 2003/12/29 | 687 | 699 | 687 | 699 | 6,000 |
| 2003/12/26 | 680 | 684 | 680 | 682 | 11,000 |
| 2003/12/25 | 690 | 690 | 680 | 683 | 28,000 |
| 2003/12/24 | 730 | 730 | 695 | 696 | 16,000 |
| 2003/12/22 | 730 | 730 | 715 | 730 | 9,000 |
| 2003/12/19 | 707 | 730 | 704 | 730 | 13,000 |
| 2003/12/18 | 710 | 710 | 698 | 700 | 4,000 |
| 2003/12/17 | 696 | 698 | 696 | 698 | 5,000 |
| 2003/12/16 | 697 | 697 | 695 | 696 | 7,000 |
| 2003/12/15 | 694 | 697 | 694 | 697 | 3,000 |
| 2003/12/12 | 695 | 695 | 693 | 693 | 2,000 |
| 2003/12/11 | 695 | 695 | 693 | 693 | 2,000 |
| 2003/12/10 | 692 | 695 | 692 | 695 | 3,000 |
| 2003/12/09 | 695 | 695 | 690 | 690 | 6,000 |
| 2003/12/08 | 690 | 695 | 690 | 695 | 3,000 |
| 2003/12/05 | 690 | 695 | 690 | 695 | 4,000 |
| 2003/12/04 | 691 | 695 | 686 | 695 | 3,000 |
| 2003/12/03 | 690 | 690 | 690 | 690 | 1,000 |
| 2003/12/02 | 695 | 695 | 690 | 695 | 7,000 |
| 2003/12/01 | 695 | 695 | 691 | 695 | 6,000 |
| 2003/11/28 | 685 | 695 | 685 | 695 | 4,000 |
| 2003/11/27 | 692 | 692 | 691 | 691 | 5,000 |
| 2003/11/26 | 691 | 691 | 690 | 690 | 3,000 |
| 2003/11/25 | 692 | 692 | 692 | 692 | 1,000 |
| 2003/11/21 | 683 | 688 | 683 | 688 | 4,000 |
| 2003/11/20 | 685 | 685 | 683 | 683 | 4,000 |
| 2003/11/19 | 685 | 685 | 682 | 682 | 2,000 |
| 2003/11/18 | 690 | 690 | 682 | 685 | 7,000 |
| 2003/11/17 | 690 | 690 | 690 | 690 | 8,000 |
| 2003/11/14 | 690 | 690 | 689 | 689 | 2,000 |
| 2003/11/13 | 686 | 686 | 686 | 686 | 2,000 |
| 2003/11/12 | 681 | 686 | 681 | 686 | 3,000 |
| 2003/11/11 | 696 | 696 | 681 | 681 | 15,000 |
| 2003/11/10 | 700 | 705 | 695 | 695 | 4,000 |
| 2003/11/07 | 700 | 705 | 700 | 705 | 6,000 |
| 2003/11/06 | 701 | 702 | 700 | 701 | 11,000 |
| 2003/11/05 | 702 | 702 | 701 | 701 | 3,000 |
| 2003/11/04 | 702 | 702 | 702 | 702 | 2,000 |
| 2003/10/31 | 710 | 710 | 702 | 705 | 5,000 |
| 2003/10/30 | 710 | 710 | 710 | 710 | 1,000 |
| 2003/10/29 | 701 | 710 | 700 | 701 | 8,000 |
| 2003/10/28 | 710 | 710 | 700 | 700 | 4,000 |
| 2003/10/27 | 710 | 710 | 710 | 710 | 1,000 |
| 2003/10/24 | 703 | 710 | 703 | 710 | 2,000 |
| 2003/10/23 | 713 | 713 | 705 | 705 | 11,000 |
| 2003/10/22 | 720 | 720 | 712 | 712 | 6,000 |
| 2003/10/21 | 724 | 725 | 723 | 723 | 4,000 |
| 2003/10/20 | 722 | 726 | 721 | 721 | 7,000 |
| 2003/10/17 | 721 | 724 | 720 | 720 | 5,000 |
| 2003/10/16 | 725 | 726 | 725 | 725 | 6,000 |
| 2003/10/15 | 724 | 724 | 724 | 724 | 3,000 |
| 2003/10/14 | 709 | 725 | 709 | 721 | 14,000 |
| 2003/10/10 | 710 | 710 | 710 | 710 | 3,000 |
| 2003/10/09 | 717 | 717 | 705 | 705 | 5,000 |
| 2003/10/08 | 688 | 710 | 688 | 710 | 9,000 |
| 2003/10/07 | 711 | 711 | 685 | 685 | 19,000 |
| 2003/10/06 | 721 | 724 | 720 | 724 | 6,000 |
| 2003/10/03 | 730 | 735 | 729 | 729 | 3,000 |
| 2003/10/02 | 735 | 735 | 730 | 730 | 7,000 |
| 2003/10/01 | 735 | 735 | 734 | 734 | 6,000 |
| 2003/09/30 | 732 | 735 | 732 | 735 | 8,000 |
| 2003/09/29 | 734 | 734 | 732 | 732 | 3,000 |
| 2003/09/26 | 732 | 733 | 731 | 731 | 8,000 |
| 2003/09/25 | 730 | 737 | 730 | 733 | 15,000 |
| 2003/09/24 | 793 | 795 | 791 | 795 | 41,000 |
| 2003/09/22 | 794 | 795 | 793 | 794 | 38,000 |
| 2003/09/19 | 793 | 794 | 791 | 793 | 15,000 |
| 2003/09/18 | 790 | 794 | 790 | 794 | 11,000 |
| 2003/09/17 | 793 | 793 | 786 | 793 | 13,000 |
| 2003/09/16 | 786 | 795 | 786 | 795 | 8,000 |
| 2003/09/12 | 794 | 795 | 782 | 785 | 9,000 |
| 2003/09/11 | 790 | 797 | 790 | 795 | 9,000 |
| 2003/09/10 | 777 | 789 | 775 | 785 | 14,000 |
| 2003/09/09 | 765 | 770 | 763 | 770 | 12,000 |
| 2003/09/08 | 753 | 763 | 753 | 760 | 14,000 |
| 2003/09/05 | 750 | 753 | 750 | 750 | 11,000 |
| 2003/09/04 | 742 | 749 | 742 | 749 | 7,000 |
| 2003/09/03 | 741 | 749 | 741 | 741 | 4,000 |
| 2003/09/02 | 740 | 740 | 740 | 740 | 2,000 |
| 2003/09/01 | 730 | 740 | 730 | 740 | 11,000 |
| 2003/08/29 | 725 | 729 | 724 | 729 | 6,000 |
| 2003/08/28 | 720 | 724 | 720 | 724 | 5,000 |
| 2003/08/27 | 711 | 720 | 711 | 720 | 6,000 |
| 2003/08/26 | 709 | 710 | 709 | 710 | 4,000 |
| 2003/08/25 | 705 | 710 | 705 | 710 | 8,000 |
| 2003/08/22 | 700 | 700 | 700 | 700 | 4,000 |
| 2003/08/21 | 699 | 700 | 699 | 700 | 3,000 |
| 2003/08/20 | 695 | 700 | 695 | 696 | 7,000 |
| 2003/08/19 | 698 | 698 | 698 | 698 | 4,000 |
| 2003/08/18 | 694 | 697 | 693 | 693 | 6,000 |
| 2003/08/15 | 691 | 694 | 691 | 693 | 7,000 |
| 2003/08/14 | 693 | 693 | 691 | 691 | 4,000 |
| 2003/08/13 | 694 | 694 | 693 | 693 | 3,000 |
| 2003/08/12 | 693 | 694 | 693 | 694 | 4,000 |
| 2003/08/11 | 690 | 694 | 690 | 691 | 4,000 |
| 2003/08/08 | 690 | 694 | 690 | 690 | 3,000 |
| 2003/08/07 | 690 | 690 | 690 | 690 | 4,000 |
| 2003/08/06 | 689 | 690 | 689 | 690 | 5,000 |
| 2003/08/05 | 686 | 686 | 686 | 686 | 1,000 |
| 2003/08/04 | 694 | 694 | 694 | 694 | 1,000 |
| 2003/08/01 | 690 | 690 | 690 | 690 | 2,000 |
| 2003/07/31 | 683 | 690 | 682 | 690 | 5,000 |
| 2003/07/30 | 689 | 689 | 689 | 689 | 3,000 |
| 2003/07/29 | 680 | 680 | 680 | 680 | 6,000 |
| 2003/07/28 | 688 | 688 | 681 | 687 | 6,000 |
| 2003/07/24 | 686 | 686 | 680 | 680 | 3,000 |
| 2003/07/23 | 677 | 686 | 677 | 686 | 3,000 |
| 2003/07/22 | 685 | 685 | 679 | 679 | 5,000 |
| 2003/07/18 | 684 | 684 | 684 | 684 | 1,000 |
| 2003/07/17 | 677 | 680 | 677 | 678 | 3,000 |
| 2003/07/16 | 682 | 682 | 680 | 680 | 3,000 |
| 2003/07/15 | 680 | 682 | 680 | 682 | 2,000 |
| 2003/07/14 | 671 | 680 | 671 | 680 | 4,000 |
| 2003/07/11 | 677 | 680 | 677 | 680 | 2,000 |
| 2003/07/10 | 677 | 677 | 677 | 677 | 2,000 |
| 2003/07/09 | 680 | 680 | 680 | 680 | 1,000 |
| 2003/07/08 | 680 | 684 | 675 | 676 | 5,000 |
| 2003/07/07 | 675 | 685 | 675 | 680 | 7,000 |
| 2003/07/04 | 679 | 680 | 679 | 680 | 5,000 |
| 2003/07/03 | 671 | 671 | 663 | 670 | 10,000 |
| 2003/07/02 | 663 | 670 | 662 | 670 | 8,000 |
| 2003/07/01 | 660 | 670 | 660 | 661 | 4,000 |
| 2003/06/30 | 661 | 666 | 661 | 661 | 4,000 |
| 2003/06/27 | 662 | 663 | 660 | 660 | 6,000 |
| 2003/06/26 | 661 | 663 | 661 | 663 | 2,000 |
| 2003/06/25 | 663 | 664 | 660 | 663 | 4,000 |
| 2003/06/24 | 664 | 664 | 664 | 664 | 1,000 |
| 2003/06/23 | 656 | 659 | 656 | 659 | 3,000 |
| 2003/06/20 | 657 | 660 | 657 | 660 | 3,000 |
| 2003/06/19 | 657 | 657 | 655 | 657 | 5,000 |
| 2003/06/18 | 659 | 663 | 653 | 655 | 4,000 |
| 2003/06/16 | 655 | 655 | 650 | 655 | 3,000 |
| 2003/06/13 | 649 | 649 | 649 | 649 | 2,000 |
| 2003/06/12 | 651 | 651 | 650 | 650 | 6,000 |
| 2003/06/11 | 652 | 652 | 651 | 651 | 2,000 |
| 2003/06/09 | 650 | 651 | 650 | 650 | 5,000 |
| 2003/06/06 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/06/05 | 649 | 649 | 646 | 646 | 2,000 |
| 2003/06/04 | 646 | 646 | 646 | 646 | 2,000 |
| 2003/06/03 | 646 | 650 | 646 | 650 | 2,000 |
| 2003/06/02 | 641 | 650 | 641 | 650 | 2,000 |
| 2003/05/30 | 650 | 650 | 640 | 640 | 5,000 |
| 2003/05/28 | 645 | 650 | 645 | 650 | 2,000 |
| 2003/05/27 | 655 | 655 | 645 | 645 | 9,000 |
| 2003/05/26 | 650 | 650 | 648 | 650 | 9,000 |
| 2003/05/23 | 659 | 659 | 650 | 650 | 2,000 |
| 2003/05/22 | 641 | 650 | 641 | 650 | 2,000 |
| 2003/05/21 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/05/20 | 631 | 640 | 630 | 640 | 4,000 |
| 2003/05/19 | 649 | 649 | 645 | 645 | 5,000 |
| 2003/05/16 | 637 | 640 | 637 | 640 | 5,000 |
| 2003/05/15 | 631 | 631 | 631 | 631 | 1,000 |
| 2003/05/14 | 634 | 635 | 634 | 635 | 3,000 |
| 2003/05/13 | 635 | 635 | 635 | 635 | 1,000 |
| 2003/05/12 | 628 | 634 | 628 | 634 | 2,000 |
| 2003/05/09 | 634 | 634 | 625 | 625 | 2,000 |
| 2003/05/08 | 625 | 625 | 624 | 624 | 3,000 |
| 2003/05/07 | 624 | 624 | 624 | 624 | 1,000 |
| 2003/05/06 | 637 | 637 | 635 | 635 | 2,000 |
| 2003/05/02 | 633 | 635 | 622 | 622 | 4,000 |
| 2003/05/01 | 625 | 630 | 622 | 630 | 4,000 |
| 2003/04/30 | 621 | 625 | 621 | 625 | 3,000 |
| 2003/04/24 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/04/23 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/04/22 | 620 | 620 | 617 | 617 | 3,000 |
| 2003/04/21 | 621 | 621 | 621 | 621 | 1,000 |
| 2003/04/18 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/04/17 | 629 | 630 | 620 | 620 | 3,000 |
| 2003/04/16 | 630 | 630 | 620 | 620 | 3,000 |
| 2003/04/15 | 629 | 629 | 629 | 629 | 1,000 |
| 2003/04/14 | 615 | 615 | 615 | 615 | 3,000 |
| 2003/04/10 | 615 | 615 | 615 | 615 | 2,000 |
| 2003/04/08 | 617 | 617 | 617 | 617 | 1,000 |
| 2003/04/07 | 620 | 620 | 616 | 616 | 3,000 |
| 2003/04/04 | 620 | 620 | 615 | 615 | 4,000 |
| 2003/04/03 | 620 | 620 | 620 | 620 | 4,000 |
| 2003/04/02 | 627 | 627 | 627 | 627 | 1,000 |
| 2003/04/01 | 629 | 629 | 629 | 629 | 2,000 |
| 2003/03/31 | 620 | 630 | 620 | 630 | 5,000 |
| 2003/03/28 | 626 | 626 | 625 | 625 | 3,000 |
| 2003/03/27 | 631 | 638 | 626 | 636 | 6,000 |
| 2003/03/26 | 625 | 639 | 625 | 639 | 6,000 |
| 2003/03/25 | 689 | 690 | 686 | 690 | 23,000 |
| 2003/03/24 | 693 | 698 | 686 | 686 | 20,000 |
| 2003/03/20 | 675 | 684 | 675 | 684 | 14,000 |
| 2003/03/19 | 664 | 670 | 660 | 670 | 7,000 |
| 2003/03/18 | 660 | 695 | 660 | 667 | 35,000 |
| 2003/03/17 | 661 | 665 | 655 | 657 | 9,000 |
| 2003/03/14 | 654 | 655 | 654 | 655 | 2,000 |
| 2003/03/13 | 646 | 654 | 646 | 650 | 5,000 |
| 2003/03/12 | 645 | 646 | 645 | 646 | 2,000 |
| 2003/03/11 | 640 | 660 | 640 | 660 | 6,000 |
| 2003/03/10 | 665 | 665 | 640 | 642 | 9,000 |
| 2003/03/07 | 663 | 663 | 660 | 660 | 5,000 |
| 2003/03/06 | 660 | 668 | 660 | 667 | 7,000 |
| 2003/03/05 | 665 | 667 | 665 | 667 | 2,000 |
| 2003/03/04 | 668 | 668 | 665 | 665 | 2,000 |
| 2003/03/03 | 660 | 665 | 660 | 665 | 9,000 |
| 2003/02/28 | 661 | 661 | 660 | 660 | 3,000 |
| 2003/02/27 | 665 | 665 | 660 | 660 | 4,000 |
| 2003/02/26 | 663 | 665 | 663 | 665 | 2,000 |
| 2003/02/25 | 660 | 660 | 658 | 658 | 2,000 |
| 2003/02/24 | 656 | 660 | 656 | 660 | 3,000 |
| 2003/02/21 | 655 | 656 | 655 | 656 | 3,000 |
| 2003/02/20 | 662 | 662 | 660 | 660 | 3,000 |
| 2003/02/19 | 659 | 662 | 652 | 662 | 6,000 |
| 2003/02/18 | 665 | 665 | 645 | 659 | 6,000 |
| 2003/02/17 | 650 | 650 | 650 | 650 | 3,000 |
| 2003/02/14 | 650 | 650 | 650 | 650 | 4,000 |
| 2003/02/13 | 650 | 650 | 649 | 650 | 3,000 |
| 2003/02/12 | 639 | 643 | 639 | 643 | 3,000 |
| 2003/02/10 | 638 | 640 | 636 | 640 | 4,000 |
| 2003/02/07 | 650 | 650 | 636 | 639 | 3,000 |
| 2003/02/06 | 635 | 645 | 635 | 645 | 7,000 |
| 2003/02/05 | 635 | 635 | 635 | 635 | 3,000 |
| 2003/02/04 | 630 | 635 | 625 | 635 | 5,000 |
| 2003/02/03 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/01/31 | 629 | 630 | 629 | 630 | 5,000 |
| 2003/01/30 | 632 | 632 | 632 | 632 | 1,000 |
| 2003/01/29 | 634 | 634 | 634 | 634 | 1,000 |
| 2003/01/28 | 621 | 635 | 621 | 621 | 3,000 |
| 2003/01/27 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/01/24 | 630 | 630 | 630 | 630 | 2,000 |
| 2003/01/23 | 635 | 635 | 635 | 635 | 1,000 |
| 2003/01/22 | 620 | 635 | 610 | 635 | 6,000 |
| 2003/01/21 | 625 | 625 | 625 | 625 | 1,000 |
| 2003/01/20 | 629 | 629 | 625 | 625 | 5,000 |
| 2003/01/17 | 625 | 625 | 625 | 625 | 1,000 |
| 2003/01/16 | 613 | 624 | 613 | 624 | 2,000 |
| 2003/01/15 | 611 | 611 | 611 | 611 | 1,000 |
| 2003/01/14 | 607 | 607 | 607 | 607 | 1,000 |
| 2003/01/09 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/01/08 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/01/07 | 600 | 600 | 600 | 600 | 3,000 |
| 2003/01/06 | 600 | 600 | 600 | 600 | 1,000 |