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 |
|---|---|---|---|---|---|
| 2010/12/30 | 411 | 413 | 411 | 413 | 9,000 |
| 2010/12/29 | 412 | 413 | 412 | 413 | 11,000 |
| 2010/12/28 | 410 | 412 | 410 | 412 | 5,000 |
| 2010/12/27 | 411 | 411 | 410 | 410 | 17,000 |
| 2010/12/24 | 411 | 411 | 410 | 411 | 9,000 |
| 2010/12/22 | 411 | 412 | 410 | 410 | 15,000 |
| 2010/12/21 | 411 | 411 | 410 | 411 | 11,000 |
| 2010/12/20 | 412 | 412 | 411 | 411 | 7,000 |
| 2010/12/17 | 413 | 413 | 412 | 412 | 6,000 |
| 2010/12/16 | 412 | 412 | 410 | 412 | 14,000 |
| 2010/12/15 | 413 | 413 | 411 | 412 | 10,000 |
| 2010/12/14 | 412 | 413 | 411 | 411 | 8,000 |
| 2010/12/13 | 412 | 413 | 412 | 413 | 7,000 |
| 2010/12/10 | 412 | 412 | 412 | 412 | 6,000 |
| 2010/12/09 | 412 | 412 | 412 | 412 | 8,000 |
| 2010/12/08 | 412 | 412 | 411 | 412 | 8,000 |
| 2010/12/07 | 410 | 411 | 409 | 411 | 8,000 |
| 2010/12/06 | 410 | 411 | 410 | 411 | 3,000 |
| 2010/12/03 | 411 | 411 | 410 | 411 | 6,000 |
| 2010/12/02 | 411 | 411 | 411 | 411 | 4,000 |
| 2010/12/01 | 410 | 411 | 410 | 411 | 6,000 |
| 2010/11/30 | 409 | 409 | 407 | 408 | 8,000 |
| 2010/11/29 | 408 | 410 | 407 | 410 | 6,000 |
| 2010/11/26 | 406 | 408 | 406 | 408 | 6,000 |
| 2010/11/25 | 0 | 0 | 0 | 406 | 0 |
| 2010/11/24 | 406 | 408 | 406 | 406 | 4,000 |
| 2010/11/22 | 406 | 408 | 405 | 408 | 4,000 |
| 2010/11/19 | 409 | 409 | 406 | 407 | 6,000 |
| 2010/11/18 | 410 | 410 | 406 | 406 | 7,000 |
| 2010/11/17 | 406 | 406 | 405 | 405 | 2,000 |
| 2010/11/16 | 406 | 407 | 405 | 406 | 6,000 |
| 2010/11/15 | 407 | 407 | 405 | 405 | 2,000 |
| 2010/11/12 | 404 | 405 | 404 | 405 | 2,000 |
| 2010/11/11 | 405 | 406 | 404 | 406 | 8,000 |
| 2010/11/10 | 403 | 403 | 402 | 402 | 3,000 |
| 2010/11/09 | 404 | 404 | 402 | 403 | 5,000 |
| 2010/11/08 | 401 | 404 | 401 | 404 | 2,000 |
| 2010/11/05 | 401 | 402 | 401 | 401 | 8,000 |
| 2010/11/04 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/11/02 | 401 | 402 | 400 | 400 | 9,000 |
| 2010/11/01 | 402 | 402 | 401 | 401 | 3,000 |
| 2010/10/29 | 402 | 403 | 402 | 402 | 4,000 |
| 2010/10/28 | 403 | 403 | 402 | 402 | 4,000 |
| 2010/10/27 | 403 | 403 | 403 | 403 | 5,000 |
| 2010/10/26 | 403 | 403 | 403 | 403 | 1,000 |
| 2010/10/25 | 403 | 403 | 403 | 403 | 1,000 |
| 2010/10/22 | 403 | 403 | 403 | 403 | 4,000 |
| 2010/10/21 | 403 | 403 | 403 | 403 | 2,000 |
| 2010/10/20 | 404 | 406 | 403 | 403 | 8,000 |
| 2010/10/19 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/10/18 | 406 | 406 | 404 | 404 | 7,000 |
| 2010/10/15 | 405 | 405 | 404 | 404 | 6,000 |
| 2010/10/14 | 406 | 406 | 404 | 405 | 9,000 |
| 2010/10/13 | 410 | 410 | 406 | 406 | 7,000 |
| 2010/10/12 | 405 | 408 | 405 | 406 | 5,000 |
| 2010/10/08 | 408 | 408 | 405 | 405 | 5,000 |
| 2010/10/07 | 404 | 407 | 404 | 407 | 9,000 |
| 2010/10/06 | 403 | 405 | 403 | 405 | 3,000 |
| 2010/10/05 | 403 | 404 | 402 | 404 | 12,000 |
| 2010/10/04 | 406 | 406 | 404 | 404 | 11,000 |
| 2010/10/01 | 405 | 406 | 405 | 406 | 8,000 |
| 2010/09/30 | 410 | 410 | 406 | 406 | 10,000 |
| 2010/09/29 | 408 | 410 | 408 | 408 | 9,000 |
| 2010/09/28 | 404 | 409 | 404 | 408 | 46,000 |
| 2010/09/27 | 424 | 426 | 423 | 426 | 51,000 |
| 2010/09/24 | 421 | 424 | 420 | 423 | 48,000 |
| 2010/09/22 | 420 | 421 | 420 | 420 | 43,000 |
| 2010/09/21 | 423 | 424 | 420 | 420 | 49,000 |
| 2010/09/17 | 425 | 426 | 423 | 423 | 31,000 |
| 2010/09/16 | 426 | 427 | 425 | 425 | 18,000 |
| 2010/09/15 | 423 | 426 | 423 | 426 | 24,000 |
| 2010/09/14 | 426 | 426 | 423 | 423 | 23,000 |
| 2010/09/13 | 424 | 426 | 424 | 425 | 18,000 |
| 2010/09/10 | 425 | 425 | 422 | 424 | 22,000 |
| 2010/09/09 | 427 | 427 | 425 | 425 | 17,000 |
| 2010/09/08 | 426 | 428 | 425 | 426 | 12,000 |
| 2010/09/07 | 428 | 428 | 427 | 427 | 17,000 |
| 2010/09/06 | 425 | 427 | 425 | 426 | 22,000 |
| 2010/09/03 | 424 | 425 | 424 | 425 | 18,000 |
| 2010/09/02 | 426 | 426 | 424 | 424 | 18,000 |
| 2010/09/01 | 428 | 430 | 426 | 426 | 17,000 |
| 2010/08/31 | 428 | 428 | 424 | 424 | 21,000 |
| 2010/08/30 | 426 | 432 | 426 | 432 | 22,000 |
| 2010/08/27 | 426 | 427 | 426 | 426 | 10,000 |
| 2010/08/26 | 428 | 428 | 426 | 426 | 4,000 |
| 2010/08/25 | 426 | 426 | 425 | 425 | 15,000 |
| 2010/08/24 | 428 | 429 | 427 | 427 | 5,000 |
| 2010/08/23 | 425 | 429 | 425 | 428 | 11,000 |
| 2010/08/20 | 426 | 426 | 425 | 425 | 9,000 |
| 2010/08/19 | 428 | 428 | 426 | 426 | 5,000 |
| 2010/08/18 | 428 | 430 | 428 | 428 | 6,000 |
| 2010/08/17 | 428 | 428 | 428 | 428 | 2,000 |
| 2010/08/16 | 429 | 429 | 428 | 428 | 3,000 |
| 2010/08/13 | 426 | 430 | 426 | 430 | 8,000 |
| 2010/08/12 | 425 | 425 | 424 | 425 | 4,000 |
| 2010/08/11 | 427 | 427 | 425 | 425 | 6,000 |
| 2010/08/10 | 426 | 426 | 425 | 425 | 3,000 |
| 2010/08/09 | 424 | 427 | 424 | 425 | 4,000 |
| 2010/08/06 | 424 | 425 | 423 | 423 | 5,000 |
| 2010/08/05 | 423 | 427 | 423 | 427 | 3,000 |
| 2010/08/04 | 423 | 423 | 423 | 423 | 1,000 |
| 2010/08/03 | 425 | 425 | 424 | 424 | 6,000 |
| 2010/08/02 | 428 | 428 | 425 | 425 | 3,000 |
| 2010/07/30 | 427 | 428 | 426 | 428 | 5,000 |
| 2010/07/29 | 0 | 0 | 0 | 425 | 0 |
| 2010/07/28 | 426 | 426 | 425 | 425 | 3,000 |
| 2010/07/27 | 425 | 429 | 425 | 429 | 4,000 |
| 2010/07/26 | 423 | 423 | 420 | 420 | 2,000 |
| 2010/07/23 | 422 | 423 | 420 | 420 | 6,000 |
| 2010/07/22 | 422 | 422 | 422 | 422 | 1,000 |
| 2010/07/21 | 421 | 421 | 420 | 420 | 3,000 |
| 2010/07/20 | 425 | 425 | 422 | 422 | 4,000 |
| 2010/07/16 | 431 | 431 | 425 | 425 | 6,000 |
| 2010/07/15 | 427 | 427 | 425 | 425 | 2,000 |
| 2010/07/14 | 425 | 425 | 424 | 425 | 9,000 |
| 2010/07/13 | 425 | 425 | 425 | 425 | 2,000 |
| 2010/07/12 | 429 | 429 | 423 | 423 | 5,000 |
| 2010/07/09 | 427 | 427 | 426 | 427 | 4,000 |
| 2010/07/08 | 423 | 425 | 423 | 423 | 7,000 |
| 2010/07/07 | 420 | 422 | 420 | 420 | 7,000 |
| 2010/07/06 | 419 | 419 | 416 | 419 | 6,000 |
| 2010/07/05 | 415 | 417 | 415 | 417 | 5,000 |
| 2010/07/02 | 411 | 414 | 411 | 411 | 5,000 |
| 2010/07/01 | 410 | 411 | 409 | 411 | 12,000 |
| 2010/06/30 | 412 | 412 | 411 | 411 | 6,000 |
| 2010/06/29 | 414 | 414 | 414 | 414 | 2,000 |
| 2010/06/28 | 416 | 416 | 413 | 414 | 6,000 |
| 2010/06/25 | 411 | 411 | 411 | 411 | 3,000 |
| 2010/06/24 | 414 | 415 | 413 | 413 | 4,000 |
| 2010/06/23 | 415 | 415 | 415 | 415 | 1,000 |
| 2010/06/22 | 413 | 414 | 413 | 414 | 4,000 |
| 2010/06/21 | 415 | 416 | 413 | 413 | 6,000 |
| 2010/06/18 | 410 | 412 | 410 | 412 | 4,000 |
| 2010/06/17 | 410 | 411 | 410 | 410 | 6,000 |
| 2010/06/16 | 409 | 410 | 409 | 410 | 5,000 |
| 2010/06/15 | 406 | 409 | 406 | 409 | 6,000 |
| 2010/06/14 | 406 | 407 | 406 | 406 | 8,000 |
| 2010/06/11 | 406 | 407 | 406 | 406 | 7,000 |
| 2010/06/10 | 406 | 406 | 405 | 405 | 11,000 |
| 2010/06/09 | 408 | 408 | 406 | 406 | 9,000 |
| 2010/06/08 | 408 | 408 | 406 | 408 | 5,000 |
| 2010/06/07 | 410 | 410 | 407 | 408 | 7,000 |
| 2010/06/04 | 408 | 408 | 408 | 408 | 10,000 |
| 2010/06/03 | 409 | 410 | 409 | 410 | 4,000 |
| 2010/06/02 | 408 | 409 | 407 | 409 | 5,000 |
| 2010/06/01 | 409 | 409 | 409 | 409 | 6,000 |
| 2010/05/31 | 409 | 410 | 409 | 410 | 5,000 |
| 2010/05/28 | 410 | 410 | 409 | 409 | 10,000 |
| 2010/05/27 | 408 | 410 | 408 | 410 | 13,000 |
| 2010/05/26 | 409 | 409 | 408 | 408 | 4,000 |
| 2010/05/25 | 410 | 410 | 408 | 409 | 7,000 |
| 2010/05/24 | 410 | 417 | 408 | 408 | 9,000 |
| 2010/05/21 | 410 | 410 | 407 | 407 | 15,000 |
| 2010/05/20 | 413 | 416 | 412 | 412 | 5,000 |
| 2010/05/19 | 415 | 415 | 415 | 415 | 8,000 |
| 2010/05/18 | 417 | 417 | 415 | 415 | 7,000 |
| 2010/05/17 | 415 | 419 | 414 | 415 | 8,000 |
| 2010/05/14 | 0 | 0 | 0 | 418 | 0 |
| 2010/05/13 | 418 | 418 | 418 | 418 | 1,000 |
| 2010/05/12 | 419 | 419 | 414 | 414 | 6,000 |
| 2010/05/11 | 415 | 415 | 414 | 414 | 6,000 |
| 2010/05/10 | 412 | 418 | 412 | 418 | 8,000 |
| 2010/05/07 | 418 | 418 | 415 | 415 | 17,000 |
| 2010/05/06 | 419 | 420 | 419 | 420 | 3,000 |
| 2010/04/30 | 420 | 421 | 418 | 421 | 9,000 |
| 2010/04/28 | 421 | 421 | 420 | 420 | 9,000 |
| 2010/04/27 | 421 | 421 | 421 | 421 | 3,000 |
| 2010/04/26 | 421 | 422 | 420 | 422 | 7,000 |
| 2010/04/23 | 421 | 421 | 421 | 421 | 2,000 |
| 2010/04/22 | 422 | 422 | 421 | 421 | 7,000 |
| 2010/04/21 | 423 | 423 | 421 | 421 | 5,000 |
| 2010/04/20 | 423 | 423 | 423 | 423 | 3,000 |
| 2010/04/19 | 423 | 423 | 422 | 423 | 5,000 |
| 2010/04/16 | 421 | 423 | 421 | 423 | 6,000 |
| 2010/04/15 | 422 | 422 | 421 | 421 | 6,000 |
| 2010/04/14 | 422 | 422 | 420 | 420 | 8,000 |
| 2010/04/13 | 416 | 417 | 416 | 417 | 7,000 |
| 2010/04/12 | 415 | 419 | 414 | 416 | 12,000 |
| 2010/04/09 | 413 | 413 | 412 | 413 | 7,000 |
| 2010/04/08 | 413 | 413 | 412 | 413 | 5,000 |
| 2010/04/07 | 412 | 415 | 410 | 413 | 16,000 |
| 2010/04/06 | 412 | 414 | 411 | 411 | 13,000 |
| 2010/04/05 | 418 | 419 | 412 | 414 | 18,000 |
| 2010/04/02 | 421 | 421 | 419 | 420 | 10,000 |
| 2010/04/01 | 424 | 424 | 420 | 421 | 7,000 |
| 2010/03/31 | 425 | 425 | 422 | 422 | 8,000 |
| 2010/03/30 | 425 | 425 | 419 | 422 | 19,000 |
| 2010/03/29 | 404 | 419 | 404 | 419 | 59,000 |
| 2010/03/26 | 436 | 439 | 434 | 436 | 88,000 |
| 2010/03/25 | 437 | 439 | 435 | 439 | 53,000 |
| 2010/03/24 | 440 | 440 | 433 | 438 | 46,000 |
| 2010/03/23 | 440 | 440 | 437 | 440 | 48,000 |
| 2010/03/19 | 440 | 442 | 439 | 439 | 39,000 |
| 2010/03/18 | 444 | 444 | 440 | 440 | 30,000 |
| 2010/03/17 | 448 | 448 | 440 | 445 | 33,000 |
| 2010/03/16 | 455 | 455 | 448 | 448 | 27,000 |
| 2010/03/15 | 455 | 455 | 451 | 455 | 18,000 |
| 2010/03/12 | 459 | 459 | 455 | 457 | 12,000 |
| 2010/03/11 | 459 | 459 | 455 | 458 | 20,000 |
| 2010/03/10 | 459 | 459 | 455 | 459 | 23,000 |
| 2010/03/09 | 453 | 456 | 452 | 456 | 16,000 |
| 2010/03/08 | 450 | 453 | 450 | 453 | 14,000 |
| 2010/03/05 | 446 | 450 | 446 | 449 | 17,000 |
| 2010/03/04 | 445 | 446 | 445 | 446 | 8,000 |
| 2010/03/03 | 446 | 446 | 445 | 445 | 9,000 |
| 2010/03/02 | 444 | 446 | 443 | 446 | 12,000 |
| 2010/03/01 | 439 | 444 | 439 | 444 | 7,000 |
| 2010/02/26 | 439 | 440 | 439 | 439 | 9,000 |
| 2010/02/25 | 439 | 440 | 438 | 440 | 16,000 |
| 2010/02/24 | 439 | 440 | 439 | 439 | 10,000 |
| 2010/02/23 | 441 | 442 | 440 | 442 | 11,000 |
| 2010/02/22 | 440 | 440 | 439 | 440 | 15,000 |
| 2010/02/19 | 440 | 443 | 439 | 440 | 6,000 |
| 2010/02/18 | 440 | 440 | 439 | 440 | 11,000 |
| 2010/02/17 | 442 | 442 | 439 | 440 | 14,000 |
| 2010/02/16 | 446 | 446 | 440 | 444 | 16,000 |
| 2010/02/15 | 448 | 449 | 447 | 448 | 7,000 |
| 2010/02/12 | 446 | 450 | 445 | 450 | 20,000 |
| 2010/02/10 | 445 | 447 | 444 | 447 | 9,000 |
| 2010/02/09 | 444 | 447 | 443 | 446 | 7,000 |
| 2010/02/08 | 445 | 447 | 445 | 447 | 4,000 |
| 2010/02/05 | 445 | 445 | 440 | 441 | 8,000 |
| 2010/02/04 | 445 | 445 | 445 | 445 | 2,000 |
| 2010/02/03 | 447 | 447 | 441 | 446 | 8,000 |
| 2010/02/02 | 443 | 447 | 437 | 447 | 21,000 |
| 2010/02/01 | 448 | 448 | 444 | 444 | 6,000 |
| 2010/01/29 | 446 | 448 | 445 | 448 | 3,000 |
| 2010/01/28 | 447 | 447 | 442 | 442 | 3,000 |
| 2010/01/27 | 445 | 445 | 440 | 442 | 9,000 |
| 2010/01/26 | 448 | 448 | 444 | 444 | 5,000 |
| 2010/01/25 | 444 | 448 | 440 | 448 | 14,000 |
| 2010/01/22 | 449 | 449 | 444 | 445 | 15,000 |
| 2010/01/21 | 448 | 449 | 446 | 449 | 4,000 |
| 2010/01/20 | 446 | 450 | 446 | 450 | 10,000 |
| 2010/01/19 | 442 | 448 | 442 | 446 | 7,000 |
| 2010/01/18 | 441 | 447 | 441 | 442 | 11,000 |
| 2010/01/15 | 440 | 440 | 440 | 440 | 1,000 |
| 2010/01/14 | 435 | 440 | 432 | 440 | 9,000 |
| 2010/01/13 | 437 | 445 | 430 | 438 | 31,000 |
| 2010/01/12 | 434 | 448 | 429 | 448 | 11,000 |
| 2010/01/08 | 422 | 428 | 420 | 428 | 27,000 |
| 2010/01/07 | 421 | 422 | 420 | 422 | 8,000 |
| 2010/01/06 | 417 | 423 | 417 | 423 | 4,000 |
| 2010/01/05 | 417 | 418 | 417 | 417 | 6,000 |
| 2010/01/04 | 425 | 425 | 416 | 416 | 8,000 |