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 |
|---|---|---|---|---|---|
| 2008/12/30 | 405 | 405 | 405 | 405 | 2,000 |
| 2008/12/29 | 403 | 403 | 403 | 403 | 3,000 |
| 2008/12/26 | 401 | 402 | 401 | 402 | 4,000 |
| 2008/12/25 | 404 | 406 | 400 | 400 | 6,000 |
| 2008/12/24 | 400 | 403 | 400 | 403 | 3,000 |
| 2008/12/22 | 402 | 402 | 400 | 400 | 3,000 |
| 2008/12/19 | 402 | 402 | 401 | 402 | 5,000 |
| 2008/12/17 | 402 | 402 | 401 | 401 | 7,000 |
| 2008/12/16 | 401 | 403 | 401 | 401 | 7,000 |
| 2008/12/15 | 402 | 403 | 402 | 403 | 2,000 |
| 2008/12/12 | 402 | 402 | 402 | 402 | 3,000 |
| 2008/12/11 | 405 | 405 | 402 | 403 | 4,000 |
| 2008/12/10 | 402 | 405 | 402 | 405 | 6,000 |
| 2008/12/09 | 408 | 408 | 401 | 401 | 7,000 |
| 2008/12/08 | 402 | 408 | 402 | 403 | 4,000 |
| 2008/12/05 | 402 | 402 | 401 | 401 | 4,000 |
| 2008/12/04 | 406 | 406 | 405 | 405 | 9,000 |
| 2008/12/03 | 409 | 409 | 408 | 408 | 7,000 |
| 2008/12/02 | 414 | 414 | 408 | 408 | 5,000 |
| 2008/11/27 | 413 | 413 | 410 | 410 | 2,000 |
| 2008/11/26 | 415 | 415 | 415 | 415 | 2,000 |
| 2008/11/25 | 420 | 430 | 420 | 420 | 6,000 |
| 2008/11/21 | 408 | 415 | 408 | 415 | 9,000 |
| 2008/11/20 | 410 | 416 | 409 | 409 | 6,000 |
| 2008/11/18 | 420 | 420 | 415 | 415 | 5,000 |
| 2008/11/17 | 420 | 430 | 420 | 420 | 6,000 |
| 2008/11/14 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/11/13 | 435 | 435 | 425 | 425 | 7,000 |
| 2008/11/12 | 437 | 437 | 437 | 437 | 3,000 |
| 2008/11/11 | 431 | 431 | 430 | 430 | 3,000 |
| 2008/11/10 | 430 | 439 | 430 | 431 | 6,000 |
| 2008/11/07 | 416 | 417 | 416 | 417 | 4,000 |
| 2008/11/06 | 425 | 425 | 416 | 417 | 5,000 |
| 2008/11/05 | 430 | 430 | 415 | 415 | 4,000 |
| 2008/11/04 | 410 | 411 | 410 | 410 | 4,000 |
| 2008/10/31 | 401 | 407 | 401 | 407 | 5,000 |
| 2008/10/30 | 410 | 410 | 400 | 400 | 5,000 |
| 2008/10/29 | 400 | 410 | 400 | 410 | 11,000 |
| 2008/10/28 | 382 | 383 | 380 | 381 | 8,000 |
| 2008/10/27 | 400 | 400 | 382 | 382 | 12,000 |
| 2008/10/24 | 401 | 401 | 399 | 399 | 13,000 |
| 2008/10/23 | 413 | 413 | 400 | 401 | 13,000 |
| 2008/10/22 | 432 | 432 | 420 | 420 | 6,000 |
| 2008/10/21 | 410 | 430 | 410 | 430 | 8,000 |
| 2008/10/20 | 400 | 410 | 400 | 410 | 4,000 |
| 2008/10/17 | 395 | 400 | 395 | 400 | 3,000 |
| 2008/10/16 | 391 | 400 | 391 | 394 | 5,000 |
| 2008/10/15 | 400 | 401 | 395 | 400 | 10,000 |
| 2008/10/14 | 408 | 413 | 400 | 400 | 13,000 |
| 2008/10/10 | 346 | 350 | 337 | 338 | 19,000 |
| 2008/10/09 | 340 | 353 | 340 | 346 | 14,000 |
| 2008/10/08 | 336 | 340 | 330 | 340 | 16,000 |
| 2008/10/07 | 350 | 351 | 344 | 346 | 27,000 |
| 2008/10/06 | 400 | 400 | 385 | 385 | 13,000 |
| 2008/10/03 | 456 | 456 | 422 | 427 | 30,000 |
| 2008/10/02 | 477 | 477 | 461 | 462 | 8,000 |
| 2008/10/01 | 463 | 476 | 462 | 476 | 15,000 |
| 2008/09/30 | 470 | 470 | 461 | 464 | 20,000 |
| 2008/09/29 | 486 | 486 | 480 | 480 | 11,000 |
| 2008/09/26 | 495 | 495 | 489 | 489 | 9,000 |
| 2008/09/25 | 486 | 492 | 485 | 489 | 32,000 |
| 2008/09/24 | 504 | 513 | 503 | 513 | 54,000 |
| 2008/09/22 | 500 | 502 | 494 | 499 | 46,000 |
| 2008/09/19 | 500 | 504 | 495 | 500 | 27,000 |
| 2008/09/18 | 510 | 510 | 485 | 490 | 50,000 |
| 2008/09/17 | 510 | 518 | 510 | 517 | 15,000 |
| 2008/09/16 | 503 | 527 | 502 | 507 | 78,000 |
| 2008/09/12 | 526 | 527 | 526 | 527 | 10,000 |
| 2008/09/11 | 531 | 531 | 525 | 525 | 11,000 |
| 2008/09/10 | 530 | 532 | 530 | 531 | 4,000 |
| 2008/09/09 | 531 | 538 | 530 | 530 | 9,000 |
| 2008/09/08 | 525 | 530 | 524 | 530 | 11,000 |
| 2008/09/05 | 530 | 531 | 524 | 524 | 10,000 |
| 2008/09/04 | 530 | 530 | 530 | 530 | 10,000 |
| 2008/09/03 | 546 | 546 | 531 | 531 | 12,000 |
| 2008/09/02 | 528 | 548 | 528 | 531 | 10,000 |
| 2008/09/01 | 528 | 529 | 528 | 529 | 3,000 |
| 2008/08/29 | 540 | 540 | 530 | 530 | 7,000 |
| 2008/08/28 | 532 | 532 | 530 | 530 | 9,000 |
| 2008/08/27 | 549 | 549 | 531 | 532 | 13,000 |
| 2008/08/26 | 530 | 530 | 529 | 530 | 5,000 |
| 2008/08/25 | 531 | 531 | 531 | 531 | 2,000 |
| 2008/08/22 | 532 | 540 | 528 | 536 | 7,000 |
| 2008/08/21 | 532 | 532 | 531 | 531 | 4,000 |
| 2008/08/20 | 538 | 547 | 538 | 540 | 24,000 |
| 2008/08/19 | 540 | 540 | 530 | 540 | 7,000 |
| 2008/08/18 | 540 | 541 | 530 | 540 | 10,000 |
| 2008/08/15 | 533 | 533 | 500 | 531 | 28,000 |
| 2008/08/14 | 531 | 547 | 531 | 542 | 13,000 |
| 2008/08/13 | 540 | 540 | 539 | 539 | 3,000 |
| 2008/08/12 | 540 | 540 | 540 | 540 | 1,000 |
| 2008/08/11 | 546 | 548 | 539 | 548 | 6,000 |
| 2008/08/07 | 546 | 546 | 546 | 546 | 2,000 |
| 2008/08/06 | 540 | 540 | 535 | 536 | 4,000 |
| 2008/08/05 | 535 | 550 | 535 | 540 | 5,000 |
| 2008/08/04 | 532 | 550 | 532 | 550 | 3,000 |
| 2008/08/01 | 545 | 545 | 535 | 535 | 2,000 |
| 2008/07/31 | 543 | 543 | 540 | 540 | 3,000 |
| 2008/07/30 | 546 | 546 | 535 | 535 | 6,000 |
| 2008/07/29 | 535 | 550 | 535 | 546 | 15,000 |
| 2008/07/28 | 520 | 550 | 513 | 550 | 26,000 |
| 2008/07/25 | 503 | 517 | 500 | 517 | 24,000 |
| 2008/07/24 | 503 | 504 | 501 | 502 | 11,000 |
| 2008/07/23 | 510 | 510 | 500 | 507 | 31,000 |
| 2008/07/22 | 530 | 530 | 520 | 520 | 9,000 |
| 2008/07/18 | 544 | 544 | 534 | 538 | 6,000 |
| 2008/07/17 | 543 | 543 | 534 | 534 | 8,000 |
| 2008/07/16 | 544 | 544 | 544 | 544 | 7,000 |
| 2008/07/15 | 550 | 550 | 544 | 544 | 4,000 |
| 2008/07/14 | 550 | 551 | 550 | 551 | 10,000 |
| 2008/07/11 | 560 | 561 | 560 | 560 | 8,000 |
| 2008/07/10 | 562 | 565 | 560 | 560 | 13,000 |
| 2008/07/09 | 562 | 562 | 562 | 562 | 2,000 |
| 2008/07/08 | 563 | 564 | 563 | 564 | 5,000 |
| 2008/07/07 | 571 | 571 | 563 | 563 | 8,000 |
| 2008/07/04 | 569 | 572 | 569 | 570 | 3,000 |
| 2008/07/03 | 565 | 565 | 564 | 564 | 2,000 |
| 2008/07/02 | 567 | 567 | 567 | 567 | 1,000 |
| 2008/07/01 | 565 | 566 | 565 | 566 | 7,000 |
| 2008/06/30 | 565 | 566 | 565 | 566 | 4,000 |
| 2008/06/27 | 567 | 567 | 565 | 565 | 4,000 |
| 2008/06/26 | 566 | 567 | 566 | 567 | 4,000 |
| 2008/06/25 | 567 | 567 | 565 | 566 | 4,000 |
| 2008/06/24 | 565 | 566 | 565 | 566 | 4,000 |
| 2008/06/23 | 568 | 568 | 568 | 568 | 4,000 |
| 2008/06/20 | 570 | 570 | 569 | 569 | 4,000 |
| 2008/06/19 | 571 | 571 | 570 | 570 | 4,000 |
| 2008/06/18 | 569 | 570 | 568 | 569 | 4,000 |
| 2008/06/17 | 566 | 570 | 566 | 566 | 5,000 |
| 2008/06/16 | 566 | 567 | 565 | 566 | 14,000 |
| 2008/06/13 | 567 | 567 | 565 | 565 | 3,000 |
| 2008/06/12 | 568 | 569 | 568 | 568 | 8,000 |
| 2008/06/11 | 571 | 571 | 570 | 570 | 6,000 |
| 2008/06/10 | 571 | 572 | 571 | 571 | 6,000 |
| 2008/06/09 | 570 | 571 | 570 | 571 | 4,000 |
| 2008/06/06 | 577 | 577 | 571 | 572 | 5,000 |
| 2008/06/05 | 568 | 578 | 568 | 578 | 4,000 |
| 2008/06/04 | 567 | 567 | 567 | 567 | 3,000 |
| 2008/06/03 | 572 | 572 | 565 | 566 | 21,000 |
| 2008/06/02 | 581 | 581 | 572 | 572 | 15,000 |
| 2008/05/30 | 575 | 581 | 575 | 581 | 4,000 |
| 2008/05/29 | 576 | 576 | 573 | 574 | 7,000 |
| 2008/05/28 | 579 | 579 | 578 | 579 | 3,000 |
| 2008/05/27 | 581 | 581 | 581 | 581 | 1,000 |
| 2008/05/26 | 585 | 585 | 580 | 580 | 8,000 |
| 2008/05/23 | 583 | 584 | 583 | 584 | 2,000 |
| 2008/05/22 | 583 | 583 | 583 | 583 | 4,000 |
| 2008/05/21 | 587 | 587 | 585 | 585 | 6,000 |
| 2008/05/20 | 589 | 589 | 589 | 589 | 4,000 |
| 2008/05/19 | 594 | 595 | 590 | 590 | 8,000 |
| 2008/05/16 | 597 | 597 | 593 | 594 | 7,000 |
| 2008/05/15 | 591 | 597 | 591 | 597 | 4,000 |
| 2008/05/14 | 591 | 591 | 590 | 590 | 3,000 |
| 2008/05/13 | 590 | 590 | 590 | 590 | 5,000 |
| 2008/05/12 | 592 | 593 | 592 | 593 | 4,000 |
| 2008/05/09 | 597 | 597 | 592 | 592 | 5,000 |
| 2008/05/08 | 595 | 596 | 595 | 596 | 4,000 |
| 2008/05/07 | 612 | 612 | 590 | 595 | 11,000 |
| 2008/05/02 | 573 | 582 | 573 | 582 | 7,000 |
| 2008/05/01 | 571 | 572 | 571 | 572 | 6,000 |
| 2008/04/30 | 572 | 572 | 571 | 571 | 4,000 |
| 2008/04/28 | 571 | 571 | 571 | 571 | 3,000 |
| 2008/04/25 | 572 | 572 | 570 | 571 | 4,000 |
| 2008/04/24 | 572 | 572 | 570 | 571 | 4,000 |
| 2008/04/23 | 571 | 572 | 570 | 570 | 5,000 |
| 2008/04/22 | 584 | 584 | 571 | 572 | 10,000 |
| 2008/04/21 | 571 | 575 | 570 | 570 | 7,000 |
| 2008/04/18 | 566 | 570 | 566 | 567 | 7,000 |
| 2008/04/17 | 563 | 565 | 563 | 565 | 6,000 |
| 2008/04/16 | 562 | 563 | 562 | 563 | 4,000 |
| 2008/04/15 | 566 | 566 | 561 | 561 | 8,000 |
| 2008/04/14 | 581 | 581 | 565 | 566 | 17,000 |
| 2008/04/11 | 585 | 586 | 583 | 584 | 9,000 |
| 2008/04/10 | 585 | 587 | 584 | 587 | 5,000 |
| 2008/04/09 | 584 | 584 | 584 | 584 | 3,000 |
| 2008/04/08 | 587 | 595 | 583 | 583 | 13,000 |
| 2008/04/07 | 615 | 615 | 586 | 586 | 17,000 |
| 2008/04/04 | 587 | 618 | 587 | 618 | 5,000 |
| 2008/04/03 | 585 | 585 | 584 | 585 | 10,000 |
| 2008/04/02 | 580 | 581 | 561 | 570 | 27,000 |
| 2008/04/01 | 628 | 628 | 581 | 582 | 28,000 |
| 2008/03/31 | 648 | 649 | 630 | 631 | 16,000 |
| 2008/03/28 | 650 | 650 | 650 | 650 | 4,000 |
| 2008/03/27 | 657 | 657 | 651 | 651 | 4,000 |
| 2008/03/26 | 653 | 663 | 653 | 657 | 15,000 |
| 2008/03/25 | 701 | 701 | 692 | 692 | 68,000 |
| 2008/03/24 | 700 | 700 | 699 | 700 | 24,000 |
| 2008/03/21 | 699 | 700 | 698 | 699 | 13,000 |
| 2008/03/19 | 687 | 695 | 687 | 694 | 5,000 |
| 2008/03/18 | 682 | 699 | 681 | 685 | 9,000 |
| 2008/03/17 | 691 | 692 | 680 | 681 | 24,000 |
| 2008/03/14 | 690 | 690 | 689 | 690 | 7,000 |
| 2008/03/13 | 697 | 698 | 688 | 689 | 5,000 |
| 2008/03/12 | 698 | 698 | 698 | 698 | 3,000 |
| 2008/03/11 | 690 | 690 | 682 | 688 | 16,000 |
| 2008/03/10 | 701 | 701 | 689 | 690 | 23,000 |
| 2008/03/07 | 700 | 701 | 699 | 699 | 3,000 |
| 2008/03/06 | 700 | 700 | 700 | 700 | 2,000 |
| 2008/03/05 | 698 | 698 | 695 | 695 | 6,000 |
| 2008/03/04 | 699 | 699 | 699 | 699 | 6,000 |
| 2008/03/03 | 700 | 702 | 698 | 702 | 11,000 |
| 2008/02/29 | 705 | 705 | 699 | 702 | 19,000 |
| 2008/02/28 | 709 | 709 | 705 | 705 | 3,000 |
| 2008/02/27 | 708 | 712 | 701 | 712 | 6,000 |
| 2008/02/26 | 700 | 703 | 699 | 700 | 10,000 |
| 2008/02/25 | 711 | 711 | 700 | 700 | 13,000 |
| 2008/02/22 | 700 | 710 | 700 | 710 | 2,000 |
| 2008/02/21 | 703 | 703 | 702 | 702 | 2,000 |
| 2008/02/20 | 701 | 702 | 700 | 700 | 6,000 |
| 2008/02/19 | 705 | 705 | 698 | 701 | 11,000 |
| 2008/02/18 | 712 | 712 | 699 | 700 | 8,000 |
| 2008/02/15 | 710 | 713 | 710 | 713 | 2,000 |
| 2008/02/14 | 698 | 699 | 698 | 699 | 4,000 |
| 2008/02/13 | 697 | 697 | 697 | 697 | 2,000 |
| 2008/02/12 | 698 | 699 | 698 | 699 | 5,000 |
| 2008/02/08 | 699 | 700 | 698 | 698 | 5,000 |
| 2008/02/07 | 699 | 699 | 699 | 699 | 2,000 |
| 2008/02/06 | 698 | 699 | 695 | 699 | 3,000 |
| 2008/02/05 | 700 | 701 | 699 | 699 | 4,000 |
| 2008/02/04 | 710 | 710 | 700 | 701 | 13,000 |
| 2008/02/01 | 710 | 710 | 705 | 705 | 5,000 |
| 2008/01/31 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/01/30 | 705 | 705 | 700 | 700 | 4,000 |
| 2008/01/29 | 705 | 705 | 700 | 700 | 6,000 |
| 2008/01/28 | 705 | 705 | 705 | 705 | 1,000 |
| 2008/01/25 | 700 | 715 | 700 | 705 | 7,000 |
| 2008/01/24 | 682 | 690 | 681 | 688 | 7,000 |
| 2008/01/23 | 680 | 690 | 678 | 680 | 4,000 |
| 2008/01/22 | 709 | 709 | 670 | 680 | 9,000 |
| 2008/01/21 | 701 | 701 | 695 | 695 | 11,000 |
| 2008/01/18 | 695 | 698 | 695 | 698 | 5,000 |
| 2008/01/17 | 690 | 690 | 690 | 690 | 6,000 |
| 2008/01/16 | 700 | 700 | 690 | 690 | 13,000 |
| 2008/01/15 | 705 | 705 | 699 | 702 | 10,000 |
| 2008/01/11 | 705 | 708 | 705 | 708 | 5,000 |
| 2008/01/10 | 705 | 705 | 705 | 705 | 1,000 |
| 2008/01/09 | 704 | 704 | 704 | 704 | 2,000 |
| 2008/01/08 | 701 | 703 | 700 | 700 | 7,000 |
| 2008/01/07 | 715 | 715 | 702 | 702 | 13,000 |
| 2008/01/04 | 710 | 715 | 706 | 715 | 4,000 |