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 |
|---|---|---|---|---|---|
| 2006/12/29 | 783 | 783 | 783 | 783 | 2,000 |
| 2006/12/28 | 778 | 782 | 778 | 780 | 6,000 |
| 2006/12/27 | 778 | 780 | 778 | 778 | 7,000 |
| 2006/12/26 | 777 | 780 | 777 | 778 | 10,000 |
| 2006/12/25 | 777 | 777 | 777 | 777 | 5,000 |
| 2006/12/22 | 782 | 782 | 780 | 780 | 3,000 |
| 2006/12/21 | 780 | 782 | 780 | 780 | 4,000 |
| 2006/12/20 | 777 | 780 | 777 | 777 | 10,000 |
| 2006/12/19 | 777 | 777 | 777 | 777 | 3,000 |
| 2006/12/18 | 780 | 780 | 778 | 778 | 8,000 |
| 2006/12/15 | 781 | 782 | 777 | 777 | 8,000 |
| 2006/12/14 | 781 | 781 | 781 | 781 | 4,000 |
| 2006/12/13 | 778 | 781 | 777 | 781 | 4,000 |
| 2006/12/12 | 776 | 781 | 776 | 776 | 5,000 |
| 2006/12/11 | 778 | 780 | 776 | 780 | 4,000 |
| 2006/12/08 | 777 | 780 | 776 | 776 | 3,000 |
| 2006/12/07 | 776 | 777 | 776 | 776 | 4,000 |
| 2006/12/06 | 777 | 777 | 775 | 776 | 5,000 |
| 2006/12/05 | 777 | 777 | 777 | 777 | 3,000 |
| 2006/12/04 | 780 | 780 | 777 | 777 | 4,000 |
| 2006/12/01 | 780 | 782 | 777 | 777 | 11,000 |
| 2006/11/29 | 782 | 782 | 782 | 782 | 1,000 |
| 2006/11/28 | 777 | 777 | 777 | 777 | 1,000 |
| 2006/11/27 | 777 | 780 | 777 | 780 | 2,000 |
| 2006/11/24 | 775 | 777 | 775 | 777 | 5,000 |
| 2006/11/22 | 771 | 774 | 770 | 774 | 4,000 |
| 2006/11/21 | 776 | 776 | 772 | 772 | 7,000 |
| 2006/11/20 | 776 | 784 | 776 | 776 | 9,000 |
| 2006/11/17 | 778 | 778 | 776 | 776 | 3,000 |
| 2006/11/16 | 777 | 777 | 777 | 777 | 1,000 |
| 2006/11/15 | 779 | 779 | 777 | 777 | 3,000 |
| 2006/11/13 | 778 | 779 | 777 | 779 | 8,000 |
| 2006/11/10 | 778 | 778 | 777 | 778 | 3,000 |
| 2006/11/09 | 778 | 778 | 777 | 777 | 3,000 |
| 2006/11/08 | 777 | 777 | 777 | 777 | 1,000 |
| 2006/11/07 | 777 | 777 | 777 | 777 | 2,000 |
| 2006/11/06 | 784 | 784 | 775 | 776 | 6,000 |
| 2006/11/02 | 776 | 776 | 776 | 776 | 2,000 |
| 2006/11/01 | 777 | 780 | 776 | 780 | 5,000 |
| 2006/10/31 | 777 | 777 | 776 | 776 | 2,000 |
| 2006/10/30 | 780 | 780 | 777 | 777 | 4,000 |
| 2006/10/27 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/10/26 | 777 | 778 | 777 | 778 | 2,000 |
| 2006/10/25 | 778 | 778 | 777 | 777 | 3,000 |
| 2006/10/24 | 777 | 780 | 777 | 778 | 7,000 |
| 2006/10/23 | 778 | 778 | 778 | 778 | 3,000 |
| 2006/10/20 | 778 | 778 | 778 | 778 | 2,000 |
| 2006/10/18 | 780 | 780 | 778 | 778 | 4,000 |
| 2006/10/17 | 778 | 779 | 778 | 778 | 3,000 |
| 2006/10/16 | 780 | 780 | 780 | 780 | 2,000 |
| 2006/10/13 | 779 | 780 | 779 | 780 | 2,000 |
| 2006/10/12 | 776 | 776 | 776 | 776 | 3,000 |
| 2006/10/11 | 777 | 779 | 777 | 777 | 4,000 |
| 2006/10/10 | 779 | 779 | 779 | 779 | 3,000 |
| 2006/10/06 | 777 | 780 | 776 | 780 | 4,000 |
| 2006/10/05 | 777 | 780 | 776 | 777 | 7,000 |
| 2006/10/04 | 778 | 778 | 777 | 777 | 6,000 |
| 2006/10/03 | 778 | 779 | 778 | 778 | 8,000 |
| 2006/10/02 | 781 | 781 | 778 | 778 | 7,000 |
| 2006/09/29 | 783 | 783 | 780 | 783 | 8,000 |
| 2006/09/28 | 780 | 784 | 780 | 780 | 7,000 |
| 2006/09/27 | 775 | 780 | 775 | 777 | 10,000 |
| 2006/09/26 | 777 | 780 | 774 | 779 | 28,000 |
| 2006/09/25 | 808 | 808 | 806 | 807 | 48,000 |
| 2006/09/22 | 805 | 808 | 804 | 808 | 26,000 |
| 2006/09/21 | 807 | 808 | 805 | 805 | 22,000 |
| 2006/09/20 | 808 | 809 | 807 | 808 | 9,000 |
| 2006/09/19 | 806 | 809 | 805 | 805 | 17,000 |
| 2006/09/15 | 804 | 808 | 804 | 808 | 8,000 |
| 2006/09/14 | 808 | 808 | 804 | 804 | 10,000 |
| 2006/09/13 | 805 | 807 | 805 | 806 | 7,000 |
| 2006/09/12 | 805 | 806 | 805 | 805 | 4,000 |
| 2006/09/11 | 805 | 806 | 805 | 806 | 11,000 |
| 2006/09/08 | 805 | 805 | 805 | 805 | 4,000 |
| 2006/09/07 | 803 | 805 | 803 | 805 | 5,000 |
| 2006/09/06 | 805 | 806 | 802 | 802 | 8,000 |
| 2006/09/05 | 805 | 805 | 802 | 805 | 9,000 |
| 2006/09/04 | 803 | 805 | 802 | 802 | 8,000 |
| 2006/09/01 | 802 | 804 | 801 | 801 | 5,000 |
| 2006/08/31 | 801 | 802 | 801 | 801 | 5,000 |
| 2006/08/30 | 804 | 805 | 801 | 801 | 6,000 |
| 2006/08/29 | 803 | 804 | 802 | 804 | 6,000 |
| 2006/08/28 | 804 | 804 | 801 | 803 | 5,000 |
| 2006/08/25 | 805 | 805 | 800 | 800 | 5,000 |
| 2006/08/24 | 800 | 803 | 800 | 800 | 6,000 |
| 2006/08/23 | 805 | 805 | 800 | 800 | 7,000 |
| 2006/08/22 | 802 | 803 | 801 | 802 | 9,000 |
| 2006/08/21 | 800 | 802 | 800 | 802 | 19,000 |
| 2006/08/18 | 800 | 800 | 798 | 798 | 6,000 |
| 2006/08/17 | 799 | 799 | 797 | 797 | 6,000 |
| 2006/08/16 | 798 | 799 | 796 | 799 | 10,000 |
| 2006/08/15 | 796 | 800 | 796 | 800 | 5,000 |
| 2006/08/14 | 794 | 795 | 794 | 795 | 8,000 |
| 2006/08/11 | 791 | 792 | 790 | 792 | 4,000 |
| 2006/08/10 | 791 | 792 | 791 | 791 | 11,000 |
| 2006/08/09 | 790 | 792 | 790 | 791 | 6,000 |
| 2006/08/08 | 790 | 792 | 790 | 790 | 4,000 |
| 2006/08/07 | 789 | 791 | 789 | 790 | 7,000 |
| 2006/08/04 | 787 | 789 | 787 | 789 | 6,000 |
| 2006/08/03 | 785 | 787 | 785 | 787 | 7,000 |
| 2006/08/02 | 785 | 786 | 785 | 786 | 3,000 |
| 2006/08/01 | 785 | 785 | 784 | 785 | 5,000 |
| 2006/07/31 | 785 | 785 | 785 | 785 | 1,000 |
| 2006/07/28 | 782 | 784 | 782 | 784 | 5,000 |
| 2006/07/27 | 782 | 782 | 782 | 782 | 2,000 |
| 2006/07/26 | 781 | 785 | 781 | 781 | 10,000 |
| 2006/07/25 | 785 | 785 | 781 | 785 | 7,000 |
| 2006/07/24 | 785 | 785 | 780 | 785 | 7,000 |
| 2006/07/21 | 782 | 784 | 781 | 784 | 11,000 |
| 2006/07/20 | 780 | 782 | 780 | 782 | 3,000 |
| 2006/07/19 | 783 | 783 | 777 | 781 | 8,000 |
| 2006/07/18 | 784 | 784 | 778 | 778 | 12,000 |
| 2006/07/14 | 784 | 784 | 780 | 780 | 2,000 |
| 2006/07/13 | 784 | 784 | 780 | 780 | 5,000 |
| 2006/07/12 | 784 | 784 | 780 | 780 | 4,000 |
| 2006/07/11 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/07/10 | 780 | 784 | 777 | 784 | 4,000 |
| 2006/07/07 | 781 | 781 | 780 | 780 | 4,000 |
| 2006/07/06 | 779 | 781 | 779 | 781 | 3,000 |
| 2006/07/05 | 778 | 780 | 778 | 779 | 5,000 |
| 2006/07/04 | 778 | 780 | 778 | 780 | 7,000 |
| 2006/07/03 | 775 | 779 | 775 | 779 | 9,000 |
| 2006/06/30 | 774 | 779 | 774 | 775 | 3,000 |
| 2006/06/29 | 778 | 778 | 772 | 772 | 2,000 |
| 2006/06/28 | 777 | 777 | 777 | 777 | 2,000 |
| 2006/06/27 | 780 | 780 | 780 | 780 | 3,000 |
| 2006/06/26 | 780 | 780 | 771 | 779 | 6,000 |
| 2006/06/23 | 777 | 779 | 777 | 779 | 2,000 |
| 2006/06/22 | 765 | 777 | 765 | 777 | 6,000 |
| 2006/06/21 | 771 | 777 | 770 | 772 | 11,000 |
| 2006/06/20 | 763 | 771 | 763 | 771 | 4,000 |
| 2006/06/19 | 772 | 772 | 768 | 771 | 11,000 |
| 2006/06/16 | 776 | 778 | 771 | 771 | 6,000 |
| 2006/06/15 | 777 | 777 | 767 | 771 | 6,000 |
| 2006/06/14 | 770 | 770 | 766 | 766 | 5,000 |
| 2006/06/13 | 779 | 779 | 770 | 770 | 5,000 |
| 2006/06/12 | 769 | 773 | 767 | 773 | 5,000 |
| 2006/06/09 | 760 | 770 | 760 | 769 | 16,000 |
| 2006/06/08 | 760 | 773 | 760 | 760 | 14,000 |
| 2006/06/07 | 770 | 774 | 761 | 765 | 12,000 |
| 2006/06/06 | 769 | 769 | 760 | 760 | 15,000 |
| 2006/06/05 | 777 | 777 | 770 | 770 | 3,000 |
| 2006/06/02 | 770 | 770 | 768 | 768 | 18,000 |
| 2006/06/01 | 773 | 773 | 771 | 771 | 6,000 |
| 2006/05/31 | 772 | 775 | 771 | 773 | 12,000 |
| 2006/05/30 | 772 | 777 | 772 | 777 | 6,000 |
| 2006/05/29 | 772 | 775 | 771 | 772 | 10,000 |
| 2006/05/26 | 772 | 776 | 771 | 775 | 4,000 |
| 2006/05/25 | 775 | 775 | 771 | 771 | 9,000 |
| 2006/05/24 | 775 | 779 | 773 | 779 | 5,000 |
| 2006/05/23 | 780 | 780 | 779 | 779 | 6,000 |
| 2006/05/22 | 775 | 777 | 772 | 772 | 16,000 |
| 2006/05/19 | 776 | 779 | 776 | 777 | 8,000 |
| 2006/05/18 | 778 | 778 | 775 | 777 | 11,000 |
| 2006/05/17 | 778 | 781 | 777 | 778 | 7,000 |
| 2006/05/16 | 780 | 780 | 777 | 777 | 5,000 |
| 2006/05/15 | 780 | 780 | 780 | 780 | 4,000 |
| 2006/05/12 | 780 | 780 | 778 | 780 | 6,000 |
| 2006/05/11 | 780 | 783 | 780 | 783 | 2,000 |
| 2006/05/10 | 784 | 784 | 779 | 779 | 6,000 |
| 2006/05/09 | 782 | 782 | 782 | 782 | 1,000 |
| 2006/05/08 | 782 | 783 | 779 | 782 | 7,000 |
| 2006/05/02 | 781 | 781 | 778 | 779 | 4,000 |
| 2006/05/01 | 780 | 782 | 780 | 782 | 4,000 |
| 2006/04/28 | 780 | 782 | 780 | 781 | 4,000 |
| 2006/04/27 | 781 | 781 | 777 | 777 | 3,000 |
| 2006/04/26 | 777 | 781 | 777 | 781 | 2,000 |
| 2006/04/25 | 777 | 782 | 777 | 781 | 3,000 |
| 2006/04/24 | 781 | 781 | 777 | 777 | 5,000 |
| 2006/04/21 | 780 | 780 | 777 | 777 | 4,000 |
| 2006/04/20 | 778 | 780 | 777 | 780 | 7,000 |
| 2006/04/19 | 781 | 781 | 780 | 780 | 6,000 |
| 2006/04/18 | 783 | 783 | 781 | 782 | 5,000 |
| 2006/04/17 | 783 | 783 | 783 | 783 | 4,000 |
| 2006/04/14 | 778 | 781 | 778 | 781 | 6,000 |
| 2006/04/13 | 780 | 780 | 778 | 778 | 3,000 |
| 2006/04/12 | 780 | 780 | 779 | 780 | 6,000 |
| 2006/04/11 | 780 | 782 | 779 | 782 | 9,000 |
| 2006/04/10 | 781 | 784 | 780 | 780 | 8,000 |
| 2006/04/07 | 781 | 783 | 781 | 781 | 8,000 |
| 2006/04/06 | 777 | 780 | 777 | 780 | 14,000 |
| 2006/04/05 | 780 | 780 | 777 | 777 | 11,000 |
| 2006/04/04 | 779 | 779 | 777 | 779 | 10,000 |
| 2006/04/03 | 778 | 780 | 776 | 777 | 15,000 |
| 2006/03/31 | 775 | 776 | 775 | 776 | 11,000 |
| 2006/03/30 | 780 | 780 | 773 | 775 | 25,000 |
| 2006/03/29 | 780 | 780 | 778 | 780 | 5,000 |
| 2006/03/28 | 773 | 789 | 771 | 782 | 44,000 |
| 2006/03/27 | 802 | 810 | 801 | 810 | 78,000 |
| 2006/03/24 | 802 | 803 | 800 | 803 | 40,000 |
| 2006/03/23 | 799 | 802 | 799 | 802 | 28,000 |
| 2006/03/22 | 797 | 799 | 797 | 799 | 23,000 |
| 2006/03/20 | 798 | 798 | 796 | 797 | 33,000 |
| 2006/03/17 | 799 | 800 | 798 | 798 | 11,000 |
| 2006/03/16 | 799 | 800 | 799 | 799 | 8,000 |
| 2006/03/15 | 798 | 800 | 798 | 800 | 10,000 |
| 2006/03/14 | 796 | 798 | 796 | 798 | 7,000 |
| 2006/03/13 | 794 | 796 | 794 | 795 | 15,000 |
| 2006/03/10 | 793 | 794 | 793 | 794 | 9,000 |
| 2006/03/09 | 790 | 794 | 790 | 793 | 8,000 |
| 2006/03/08 | 791 | 792 | 791 | 792 | 5,000 |
| 2006/03/07 | 792 | 794 | 790 | 791 | 13,000 |
| 2006/03/06 | 793 | 794 | 791 | 792 | 15,000 |
| 2006/03/03 | 790 | 794 | 790 | 794 | 6,000 |
| 2006/03/02 | 793 | 794 | 792 | 792 | 11,000 |
| 2006/03/01 | 794 | 794 | 793 | 794 | 6,000 |
| 2006/02/28 | 795 | 795 | 791 | 792 | 4,000 |
| 2006/02/27 | 789 | 794 | 789 | 794 | 4,000 |
| 2006/02/24 | 790 | 793 | 787 | 787 | 3,000 |
| 2006/02/23 | 789 | 790 | 785 | 790 | 9,000 |
| 2006/02/22 | 786 | 789 | 784 | 786 | 6,000 |
| 2006/02/21 | 780 | 786 | 780 | 786 | 8,000 |
| 2006/02/20 | 788 | 788 | 780 | 780 | 21,000 |
| 2006/02/17 | 789 | 789 | 787 | 787 | 8,000 |
| 2006/02/16 | 789 | 789 | 787 | 787 | 3,000 |
| 2006/02/15 | 786 | 790 | 786 | 790 | 3,000 |
| 2006/02/14 | 790 | 790 | 786 | 786 | 9,000 |
| 2006/02/13 | 792 | 795 | 790 | 790 | 15,000 |
| 2006/02/10 | 786 | 796 | 786 | 796 | 23,000 |
| 2006/02/09 | 791 | 791 | 789 | 789 | 4,000 |
| 2006/02/08 | 790 | 791 | 787 | 791 | 5,000 |
| 2006/02/07 | 785 | 792 | 785 | 792 | 7,000 |
| 2006/02/06 | 786 | 787 | 785 | 786 | 10,000 |
| 2006/02/03 | 785 | 788 | 785 | 785 | 11,000 |
| 2006/02/02 | 789 | 790 | 787 | 787 | 12,000 |
| 2006/02/01 | 794 | 794 | 788 | 791 | 15,000 |
| 2006/01/31 | 793 | 793 | 790 | 793 | 7,000 |
| 2006/01/30 | 790 | 792 | 786 | 791 | 10,000 |
| 2006/01/27 | 788 | 790 | 787 | 789 | 10,000 |
| 2006/01/26 | 782 | 790 | 782 | 790 | 11,000 |
| 2006/01/25 | 782 | 785 | 782 | 784 | 12,000 |
| 2006/01/24 | 780 | 794 | 780 | 794 | 8,000 |
| 2006/01/23 | 785 | 789 | 780 | 782 | 16,000 |
| 2006/01/20 | 788 | 790 | 785 | 789 | 12,000 |
| 2006/01/19 | 780 | 790 | 777 | 785 | 31,000 |
| 2006/01/18 | 793 | 793 | 780 | 782 | 31,000 |
| 2006/01/17 | 790 | 795 | 789 | 789 | 21,000 |
| 2006/01/16 | 790 | 792 | 790 | 790 | 10,000 |
| 2006/01/13 | 790 | 790 | 788 | 790 | 14,000 |
| 2006/01/12 | 786 | 788 | 786 | 788 | 5,000 |
| 2006/01/11 | 787 | 789 | 786 | 786 | 20,000 |
| 2006/01/10 | 790 | 790 | 786 | 787 | 12,000 |
| 2006/01/06 | 787 | 789 | 785 | 789 | 7,000 |
| 2006/01/05 | 785 | 789 | 785 | 788 | 11,000 |
| 2006/01/04 | 789 | 790 | 785 | 785 | 10,000 |