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 |
---|---|---|---|---|---|
2011/12/30 | 399 | 400 | 399 | 400 | 9,000 |
2011/12/29 | 399 | 399 | 398 | 399 | 7,000 |
2011/12/28 | 398 | 399 | 398 | 398 | 6,000 |
2011/12/27 | 398 | 398 | 397 | 398 | 18,000 |
2011/12/26 | 399 | 399 | 398 | 398 | 11,000 |
2011/12/22 | 400 | 400 | 398 | 399 | 13,000 |
2011/12/21 | 399 | 400 | 399 | 400 | 5,000 |
2011/12/20 | 398 | 399 | 398 | 399 | 11,000 |
2011/12/19 | 400 | 400 | 399 | 399 | 9,000 |
2011/12/16 | 400 | 400 | 399 | 400 | 5,000 |
2011/12/15 | 399 | 400 | 398 | 400 | 9,000 |
2011/12/14 | 399 | 399 | 398 | 398 | 8,000 |
2011/12/13 | 399 | 399 | 399 | 399 | 4,000 |
2011/12/12 | 400 | 400 | 399 | 399 | 7,000 |
2011/12/09 | 399 | 400 | 399 | 400 | 10,000 |
2011/12/08 | 399 | 400 | 398 | 400 | 8,000 |
2011/12/07 | 399 | 400 | 398 | 399 | 8,000 |
2011/12/06 | 399 | 399 | 399 | 399 | 6,000 |
2011/12/05 | 398 | 399 | 397 | 399 | 7,000 |
2011/12/02 | 400 | 400 | 398 | 398 | 9,000 |
2011/12/01 | 399 | 399 | 399 | 399 | 6,000 |
2011/11/30 | 398 | 398 | 398 | 398 | 2,000 |
2011/11/29 | 398 | 398 | 398 | 398 | 2,000 |
2011/11/28 | 400 | 400 | 398 | 398 | 4,000 |
2011/11/25 | 399 | 400 | 398 | 398 | 6,000 |
2011/11/24 | 398 | 400 | 397 | 400 | 5,000 |
2011/11/22 | 399 | 399 | 399 | 399 | 6,000 |
2011/11/21 | 398 | 399 | 398 | 399 | 4,000 |
2011/11/18 | 400 | 400 | 399 | 400 | 8,000 |
2011/11/17 | 399 | 400 | 399 | 399 | 4,000 |
2011/11/16 | 400 | 401 | 399 | 400 | 5,000 |
2011/11/15 | 400 | 401 | 400 | 400 | 5,000 |
2011/11/14 | 401 | 401 | 401 | 401 | 4,000 |
2011/11/11 | 400 | 401 | 400 | 400 | 7,000 |
2011/11/10 | 400 | 402 | 400 | 400 | 5,000 |
2011/11/09 | 401 | 403 | 400 | 400 | 5,000 |
2011/11/08 | 401 | 401 | 401 | 401 | 4,000 |
2011/11/07 | 401 | 402 | 401 | 402 | 2,000 |
2011/11/04 | 401 | 401 | 401 | 401 | 3,000 |
2011/11/02 | 401 | 401 | 401 | 401 | 4,000 |
2011/11/01 | 404 | 404 | 401 | 401 | 3,000 |
2011/10/31 | 404 | 404 | 404 | 404 | 1,000 |
2011/10/28 | 402 | 403 | 402 | 402 | 3,000 |
2011/10/27 | 401 | 402 | 400 | 402 | 6,000 |
2011/10/26 | 401 | 401 | 400 | 400 | 7,000 |
2011/10/25 | 405 | 405 | 405 | 405 | 1,000 |
2011/10/24 | 405 | 406 | 402 | 406 | 4,000 |
2011/10/21 | 401 | 401 | 401 | 401 | 2,000 |
2011/10/20 | 403 | 403 | 402 | 402 | 4,000 |
2011/10/19 | 0 | 0 | 0 | 407 | 0 |
2011/10/18 | 407 | 407 | 407 | 407 | 2,000 |
2011/10/17 | 406 | 406 | 403 | 403 | 6,000 |
2011/10/14 | 0 | 0 | 0 | 404 | 0 |
2011/10/13 | 406 | 406 | 404 | 404 | 7,000 |
2011/10/12 | 405 | 405 | 405 | 405 | 1,000 |
2011/10/11 | 401 | 403 | 401 | 403 | 4,000 |
2011/10/07 | 401 | 403 | 401 | 401 | 6,000 |
2011/10/06 | 401 | 401 | 400 | 401 | 5,000 |
2011/10/05 | 400 | 401 | 400 | 400 | 6,000 |
2011/10/04 | 401 | 402 | 401 | 402 | 6,000 |
2011/10/03 | 404 | 404 | 400 | 400 | 7,000 |
2011/09/30 | 410 | 410 | 405 | 405 | 5,000 |
2011/09/29 | 407 | 411 | 404 | 411 | 34,000 |
2011/09/28 | 391 | 402 | 391 | 402 | 56,000 |
2011/09/27 | 412 | 415 | 412 | 415 | 62,000 |
2011/09/26 | 412 | 412 | 411 | 412 | 36,000 |
2011/09/22 | 411 | 412 | 411 | 412 | 18,000 |
2011/09/21 | 412 | 414 | 410 | 411 | 41,000 |
2011/09/20 | 413 | 414 | 412 | 413 | 18,000 |
2011/09/16 | 413 | 414 | 413 | 413 | 13,000 |
2011/09/15 | 413 | 413 | 413 | 413 | 9,000 |
2011/09/14 | 414 | 414 | 414 | 414 | 4,000 |
2011/09/13 | 414 | 414 | 414 | 414 | 2,000 |
2011/09/12 | 413 | 414 | 413 | 414 | 10,000 |
2011/09/09 | 412 | 413 | 412 | 413 | 10,000 |
2011/09/08 | 412 | 413 | 411 | 412 | 10,000 |
2011/09/07 | 411 | 412 | 411 | 412 | 10,000 |
2011/09/06 | 412 | 412 | 411 | 411 | 5,000 |
2011/09/05 | 413 | 415 | 412 | 412 | 5,000 |
2011/09/02 | 415 | 415 | 413 | 413 | 7,000 |
2011/09/01 | 415 | 415 | 415 | 415 | 13,000 |
2011/08/31 | 414 | 414 | 414 | 414 | 8,000 |
2011/08/30 | 412 | 412 | 412 | 412 | 3,000 |
2011/08/29 | 410 | 412 | 410 | 412 | 7,000 |
2011/08/26 | 408 | 410 | 408 | 410 | 7,000 |
2011/08/25 | 408 | 410 | 408 | 408 | 10,000 |
2011/08/24 | 409 | 409 | 409 | 409 | 1,000 |
2011/08/23 | 408 | 410 | 407 | 407 | 8,000 |
2011/08/22 | 410 | 410 | 409 | 409 | 6,000 |
2011/08/19 | 414 | 414 | 411 | 411 | 8,000 |
2011/08/18 | 413 | 414 | 413 | 414 | 6,000 |
2011/08/17 | 414 | 414 | 413 | 413 | 3,000 |
2011/08/16 | 412 | 414 | 412 | 412 | 9,000 |
2011/08/15 | 413 | 414 | 412 | 414 | 7,000 |
2011/08/12 | 414 | 414 | 414 | 414 | 1,000 |
2011/08/11 | 415 | 415 | 413 | 413 | 4,000 |
2011/08/10 | 417 | 418 | 413 | 415 | 5,000 |
2011/08/09 | 408 | 413 | 405 | 405 | 17,000 |
2011/08/08 | 413 | 415 | 412 | 415 | 6,000 |
2011/08/05 | 415 | 418 | 412 | 414 | 11,000 |
2011/08/04 | 416 | 416 | 416 | 416 | 3,000 |
2011/08/03 | 415 | 418 | 415 | 418 | 7,000 |
2011/08/02 | 417 | 417 | 416 | 416 | 7,000 |
2011/08/01 | 419 | 419 | 416 | 418 | 7,000 |
2011/07/29 | 418 | 418 | 417 | 418 | 6,000 |
2011/07/28 | 417 | 418 | 417 | 418 | 2,000 |
2011/07/27 | 420 | 420 | 418 | 418 | 5,000 |
2011/07/26 | 418 | 420 | 417 | 420 | 7,000 |
2011/07/25 | 416 | 416 | 416 | 416 | 2,000 |
2011/07/22 | 417 | 417 | 416 | 416 | 9,000 |
2011/07/21 | 419 | 419 | 417 | 417 | 10,000 |
2011/07/20 | 419 | 420 | 418 | 419 | 8,000 |
2011/07/19 | 419 | 422 | 418 | 419 | 8,000 |
2011/07/15 | 419 | 419 | 419 | 419 | 4,000 |
2011/07/14 | 421 | 422 | 420 | 420 | 11,000 |
2011/07/13 | 422 | 422 | 421 | 421 | 2,000 |
2011/07/12 | 426 | 426 | 421 | 421 | 10,000 |
2011/07/11 | 427 | 427 | 427 | 427 | 3,000 |
2011/07/08 | 426 | 428 | 426 | 427 | 9,000 |
2011/07/07 | 424 | 425 | 422 | 425 | 7,000 |
2011/07/06 | 419 | 422 | 419 | 422 | 4,000 |
2011/07/05 | 418 | 422 | 416 | 419 | 11,000 |
2011/07/04 | 418 | 419 | 418 | 418 | 7,000 |
2011/07/01 | 418 | 418 | 415 | 415 | 3,000 |
2011/06/30 | 415 | 417 | 414 | 417 | 11,000 |
2011/06/29 | 417 | 417 | 414 | 415 | 7,000 |
2011/06/28 | 417 | 417 | 414 | 414 | 3,000 |
2011/06/27 | 414 | 417 | 414 | 414 | 5,000 |
2011/06/24 | 413 | 416 | 413 | 416 | 8,000 |
2011/06/23 | 413 | 413 | 413 | 413 | 2,000 |
2011/06/22 | 415 | 415 | 414 | 414 | 4,000 |
2011/06/21 | 412 | 415 | 411 | 415 | 4,000 |
2011/06/20 | 412 | 412 | 412 | 412 | 2,000 |
2011/06/17 | 416 | 416 | 412 | 412 | 3,000 |
2011/06/16 | 0 | 0 | 0 | 415 | 0 |
2011/06/15 | 413 | 416 | 412 | 415 | 4,000 |
2011/06/14 | 417 | 417 | 417 | 417 | 1,000 |
2011/06/13 | 413 | 413 | 412 | 412 | 7,000 |
2011/06/10 | 415 | 415 | 415 | 415 | 3,000 |
2011/06/09 | 419 | 419 | 416 | 416 | 3,000 |
2011/06/08 | 417 | 419 | 416 | 419 | 7,000 |
2011/06/07 | 418 | 418 | 417 | 417 | 2,000 |
2011/06/06 | 418 | 419 | 417 | 417 | 5,000 |
2011/06/03 | 418 | 419 | 418 | 419 | 3,000 |
2011/06/02 | 418 | 418 | 416 | 418 | 6,000 |
2011/06/01 | 414 | 418 | 414 | 418 | 4,000 |
2011/05/31 | 412 | 413 | 412 | 413 | 2,000 |
2011/05/30 | 411 | 415 | 411 | 414 | 5,000 |
2011/05/27 | 410 | 412 | 410 | 412 | 3,000 |
2011/05/26 | 410 | 410 | 409 | 410 | 12,000 |
2011/05/25 | 410 | 410 | 410 | 410 | 3,000 |
2011/05/24 | 410 | 410 | 410 | 410 | 2,000 |
2011/05/23 | 411 | 411 | 410 | 410 | 4,000 |
2011/05/20 | 410 | 410 | 409 | 410 | 3,000 |
2011/05/19 | 419 | 419 | 410 | 410 | 12,000 |
2011/05/18 | 412 | 412 | 412 | 412 | 1,000 |
2011/05/17 | 409 | 409 | 409 | 409 | 4,000 |
2011/05/16 | 410 | 410 | 408 | 408 | 6,000 |
2011/05/13 | 410 | 410 | 410 | 410 | 3,000 |
2011/05/12 | 409 | 410 | 409 | 410 | 3,000 |
2011/05/11 | 410 | 411 | 410 | 411 | 4,000 |
2011/05/10 | 408 | 411 | 408 | 411 | 6,000 |
2011/05/09 | 0 | 0 | 0 | 408 | 0 |
2011/05/06 | 409 | 409 | 408 | 408 | 4,000 |
2011/05/02 | 407 | 411 | 407 | 407 | 7,000 |
2011/04/28 | 407 | 407 | 407 | 407 | 2,000 |
2011/04/27 | 409 | 410 | 409 | 410 | 4,000 |
2011/04/26 | 405 | 405 | 405 | 405 | 2,000 |
2011/04/25 | 405 | 405 | 404 | 404 | 4,000 |
2011/04/22 | 403 | 404 | 403 | 404 | 2,000 |
2011/04/21 | 0 | 0 | 0 | 402 | 0 |
2011/04/20 | 402 | 402 | 402 | 402 | 2,000 |
2011/04/19 | 404 | 404 | 403 | 403 | 6,000 |
2011/04/18 | 403 | 404 | 402 | 404 | 4,000 |
2011/04/15 | 403 | 403 | 403 | 403 | 3,000 |
2011/04/14 | 403 | 404 | 403 | 403 | 3,000 |
2011/04/13 | 403 | 403 | 403 | 403 | 2,000 |
2011/04/12 | 405 | 405 | 400 | 403 | 7,000 |
2011/04/11 | 401 | 403 | 401 | 403 | 3,000 |
2011/04/08 | 400 | 401 | 400 | 401 | 8,000 |
2011/04/07 | 399 | 400 | 399 | 400 | 4,000 |
2011/04/06 | 400 | 400 | 399 | 399 | 14,000 |
2011/04/05 | 401 | 402 | 400 | 402 | 12,000 |
2011/04/04 | 401 | 402 | 401 | 401 | 6,000 |
2011/04/01 | 403 | 403 | 401 | 401 | 13,000 |
2011/03/31 | 403 | 407 | 402 | 402 | 9,000 |
2011/03/30 | 404 | 405 | 403 | 403 | 13,000 |
2011/03/29 | 403 | 410 | 400 | 405 | 38,000 |
2011/03/28 | 427 | 428 | 426 | 427 | 65,000 |
2011/03/25 | 427 | 428 | 425 | 427 | 32,000 |
2011/03/24 | 428 | 428 | 425 | 428 | 21,000 |
2011/03/23 | 428 | 430 | 425 | 428 | 18,000 |
2011/03/22 | 430 | 430 | 421 | 428 | 17,000 |
2011/03/18 | 410 | 415 | 410 | 415 | 28,000 |
2011/03/17 | 410 | 410 | 403 | 407 | 17,000 |
2011/03/16 | 367 | 414 | 367 | 414 | 29,000 |
2011/03/15 | 403 | 406 | 334 | 375 | 83,000 |
2011/03/14 | 379 | 415 | 379 | 403 | 55,000 |
2011/03/11 | 436 | 437 | 435 | 435 | 12,000 |
2011/03/10 | 436 | 438 | 434 | 435 | 10,000 |
2011/03/09 | 441 | 441 | 438 | 439 | 23,000 |
2011/03/08 | 443 | 443 | 441 | 441 | 20,000 |
2011/03/07 | 446 | 446 | 445 | 445 | 9,000 |
2011/03/04 | 448 | 448 | 445 | 446 | 20,000 |
2011/03/03 | 448 | 448 | 448 | 448 | 5,000 |
2011/03/02 | 448 | 449 | 446 | 447 | 16,000 |
2011/03/01 | 447 | 449 | 446 | 448 | 20,000 |
2011/02/28 | 444 | 446 | 443 | 445 | 14,000 |
2011/02/25 | 440 | 441 | 439 | 439 | 11,000 |
2011/02/24 | 438 | 440 | 437 | 440 | 7,000 |
2011/02/23 | 436 | 438 | 436 | 436 | 7,000 |
2011/02/22 | 438 | 438 | 438 | 438 | 4,000 |
2011/02/21 | 440 | 440 | 438 | 438 | 10,000 |
2011/02/18 | 438 | 439 | 437 | 438 | 16,000 |
2011/02/17 | 432 | 435 | 432 | 435 | 8,000 |
2011/02/16 | 431 | 432 | 431 | 431 | 6,000 |
2011/02/15 | 430 | 431 | 430 | 431 | 10,000 |
2011/02/14 | 428 | 430 | 428 | 430 | 14,000 |
2011/02/10 | 427 | 429 | 427 | 429 | 7,000 |
2011/02/09 | 428 | 428 | 428 | 428 | 3,000 |
2011/02/08 | 427 | 428 | 427 | 428 | 10,000 |
2011/02/07 | 426 | 426 | 425 | 426 | 12,000 |
2011/02/04 | 425 | 426 | 425 | 426 | 7,000 |
2011/02/03 | 423 | 425 | 422 | 425 | 7,000 |
2011/02/02 | 424 | 424 | 424 | 424 | 6,000 |
2011/02/01 | 426 | 426 | 423 | 424 | 4,000 |
2011/01/31 | 424 | 426 | 424 | 426 | 10,000 |
2011/01/28 | 424 | 424 | 424 | 424 | 4,000 |
2011/01/27 | 423 | 425 | 423 | 423 | 3,000 |
2011/01/26 | 422 | 425 | 422 | 425 | 4,000 |
2011/01/25 | 422 | 423 | 421 | 423 | 4,000 |
2011/01/24 | 423 | 425 | 422 | 422 | 10,000 |
2011/01/21 | 424 | 425 | 422 | 423 | 12,000 |
2011/01/20 | 424 | 425 | 424 | 425 | 5,000 |
2011/01/19 | 423 | 425 | 423 | 424 | 4,000 |
2011/01/18 | 423 | 424 | 423 | 424 | 7,000 |
2011/01/17 | 425 | 425 | 423 | 423 | 7,000 |
2011/01/14 | 424 | 425 | 422 | 423 | 9,000 |
2011/01/13 | 422 | 424 | 421 | 421 | 10,000 |
2011/01/12 | 424 | 424 | 422 | 422 | 6,000 |
2011/01/11 | 427 | 427 | 422 | 424 | 11,000 |
2011/01/07 | 424 | 424 | 424 | 424 | 1,000 |
2011/01/06 | 422 | 425 | 421 | 421 | 17,000 |
2011/01/05 | 415 | 420 | 415 | 420 | 6,000 |
2011/01/04 | 414 | 415 | 414 | 414 | 5,000 |