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 |
---|---|---|---|---|---|
2013/12/30 | 390 | 392 | 390 | 392 | 23,000 |
2013/12/27 | 390 | 390 | 389 | 389 | 18,000 |
2013/12/26 | 389 | 390 | 388 | 390 | 21,000 |
2013/12/25 | 386 | 388 | 386 | 387 | 45,000 |
2013/12/24 | 387 | 389 | 386 | 386 | 51,000 |
2013/12/20 | 388 | 389 | 387 | 387 | 27,000 |
2013/12/19 | 389 | 390 | 388 | 389 | 18,000 |
2013/12/18 | 390 | 390 | 388 | 390 | 13,000 |
2013/12/17 | 388 | 390 | 388 | 389 | 24,000 |
2013/12/16 | 388 | 390 | 388 | 388 | 31,000 |
2013/12/13 | 390 | 390 | 388 | 389 | 30,000 |
2013/12/12 | 390 | 390 | 389 | 390 | 17,000 |
2013/12/11 | 389 | 390 | 389 | 389 | 16,000 |
2013/12/10 | 389 | 390 | 389 | 389 | 19,000 |
2013/12/09 | 389 | 390 | 389 | 390 | 16,000 |
2013/12/06 | 389 | 390 | 389 | 389 | 12,000 |
2013/12/05 | 390 | 390 | 389 | 389 | 18,000 |
2013/12/04 | 389 | 390 | 389 | 389 | 16,000 |
2013/12/03 | 390 | 390 | 389 | 389 | 9,000 |
2013/12/02 | 391 | 391 | 389 | 390 | 16,000 |
2013/11/29 | 389 | 390 | 389 | 390 | 8,000 |
2013/11/28 | 389 | 390 | 389 | 390 | 7,000 |
2013/11/27 | 389 | 389 | 389 | 389 | 5,000 |
2013/11/26 | 390 | 390 | 389 | 389 | 6,000 |
2013/11/25 | 389 | 389 | 389 | 389 | 6,000 |
2013/11/22 | 389 | 390 | 389 | 389 | 13,000 |
2013/11/21 | 389 | 390 | 389 | 390 | 9,000 |
2013/11/20 | 389 | 390 | 389 | 389 | 9,000 |
2013/11/19 | 390 | 390 | 389 | 390 | 23,000 |
2013/11/18 | 390 | 390 | 390 | 390 | 11,000 |
2013/11/15 | 390 | 391 | 389 | 389 | 13,000 |
2013/11/14 | 390 | 391 | 389 | 389 | 11,000 |
2013/11/13 | 388 | 390 | 388 | 390 | 9,000 |
2013/11/12 | 389 | 389 | 388 | 388 | 9,000 |
2013/11/11 | 389 | 389 | 389 | 389 | 9,000 |
2013/11/08 | 390 | 390 | 389 | 389 | 6,000 |
2013/11/07 | 389 | 390 | 389 | 390 | 10,000 |
2013/11/06 | 389 | 390 | 389 | 389 | 10,000 |
2013/11/05 | 391 | 391 | 390 | 390 | 6,000 |
2013/11/01 | 390 | 391 | 389 | 390 | 10,000 |
2013/10/31 | 390 | 391 | 389 | 390 | 10,000 |
2013/10/30 | 390 | 391 | 389 | 390 | 6,000 |
2013/10/29 | 390 | 391 | 389 | 390 | 14,000 |
2013/10/28 | 390 | 391 | 390 | 391 | 8,000 |
2013/10/25 | 390 | 391 | 389 | 391 | 9,000 |
2013/10/24 | 390 | 391 | 389 | 391 | 7,000 |
2013/10/23 | 390 | 391 | 390 | 390 | 8,000 |
2013/10/22 | 391 | 391 | 390 | 391 | 14,000 |
2013/10/21 | 391 | 391 | 390 | 390 | 6,000 |
2013/10/18 | 391 | 391 | 390 | 391 | 11,000 |
2013/10/17 | 390 | 390 | 390 | 390 | 1,000 |
2013/10/16 | 391 | 391 | 390 | 390 | 10,000 |
2013/10/15 | 391 | 391 | 390 | 391 | 16,000 |
2013/10/11 | 389 | 391 | 389 | 391 | 9,000 |
2013/10/10 | 390 | 390 | 389 | 389 | 10,000 |
2013/10/09 | 388 | 390 | 388 | 390 | 11,000 |
2013/10/08 | 390 | 390 | 389 | 390 | 14,000 |
2013/10/07 | 389 | 390 | 389 | 389 | 13,000 |
2013/10/04 | 390 | 390 | 389 | 390 | 20,000 |
2013/10/03 | 391 | 392 | 390 | 391 | 19,000 |
2013/10/02 | 392 | 392 | 390 | 391 | 16,000 |
2013/10/01 | 393 | 393 | 391 | 391 | 15,000 |
2013/09/30 | 390 | 392 | 390 | 391 | 19,000 |
2013/09/27 | 389 | 392 | 389 | 390 | 34,000 |
2013/09/26 | 386 | 394 | 386 | 389 | 124,000 |
2013/09/25 | 405 | 407 | 404 | 405 | 93,000 |
2013/09/24 | 403 | 405 | 403 | 405 | 72,000 |
2013/09/20 | 404 | 405 | 403 | 403 | 22,000 |
2013/09/19 | 404 | 404 | 403 | 404 | 27,000 |
2013/09/18 | 403 | 403 | 402 | 403 | 30,000 |
2013/09/17 | 401 | 403 | 401 | 401 | 34,000 |
2013/09/13 | 401 | 401 | 400 | 401 | 13,000 |
2013/09/12 | 402 | 402 | 400 | 400 | 16,000 |
2013/09/11 | 400 | 401 | 400 | 401 | 17,000 |
2013/09/10 | 399 | 400 | 398 | 400 | 20,000 |
2013/09/09 | 399 | 400 | 398 | 398 | 23,000 |
2013/09/06 | 400 | 400 | 398 | 399 | 20,000 |
2013/09/05 | 398 | 399 | 397 | 398 | 18,000 |
2013/09/04 | 398 | 398 | 397 | 398 | 12,000 |
2013/09/03 | 397 | 398 | 397 | 397 | 9,000 |
2013/09/02 | 397 | 397 | 396 | 397 | 8,000 |
2013/08/30 | 398 | 398 | 396 | 397 | 6,000 |
2013/08/29 | 396 | 398 | 396 | 396 | 14,000 |
2013/08/28 | 396 | 396 | 395 | 396 | 15,000 |
2013/08/27 | 395 | 396 | 394 | 396 | 10,000 |
2013/08/26 | 395 | 397 | 395 | 396 | 12,000 |
2013/08/23 | 396 | 396 | 394 | 395 | 19,000 |
2013/08/22 | 395 | 396 | 394 | 396 | 4,000 |
2013/08/21 | 396 | 396 | 395 | 395 | 14,000 |
2013/08/20 | 396 | 396 | 396 | 396 | 8,000 |
2013/08/19 | 395 | 396 | 395 | 396 | 5,000 |
2013/08/16 | 396 | 396 | 395 | 395 | 12,000 |
2013/08/15 | 395 | 395 | 395 | 395 | 5,000 |
2013/08/14 | 394 | 395 | 394 | 395 | 9,000 |
2013/08/13 | 395 | 396 | 395 | 395 | 6,000 |
2013/08/12 | 394 | 396 | 394 | 396 | 16,000 |
2013/08/09 | 395 | 395 | 394 | 394 | 2,000 |
2013/08/08 | 395 | 395 | 394 | 394 | 7,000 |
2013/08/07 | 394 | 395 | 394 | 394 | 7,000 |
2013/08/06 | 394 | 395 | 394 | 395 | 6,000 |
2013/08/05 | 395 | 395 | 394 | 395 | 12,000 |
2013/08/02 | 395 | 395 | 393 | 394 | 6,000 |
2013/08/01 | 395 | 395 | 392 | 395 | 15,000 |
2013/07/31 | 392 | 395 | 392 | 393 | 7,000 |
2013/07/30 | 390 | 394 | 390 | 394 | 8,000 |
2013/07/29 | 394 | 394 | 390 | 390 | 34,000 |
2013/07/26 | 394 | 395 | 394 | 394 | 11,000 |
2013/07/25 | 395 | 396 | 394 | 394 | 10,000 |
2013/07/24 | 395 | 396 | 395 | 395 | 13,000 |
2013/07/23 | 394 | 395 | 394 | 395 | 11,000 |
2013/07/22 | 394 | 395 | 394 | 395 | 6,000 |
2013/07/19 | 396 | 396 | 394 | 394 | 14,000 |
2013/07/18 | 395 | 396 | 394 | 394 | 17,000 |
2013/07/17 | 395 | 395 | 394 | 395 | 6,000 |
2013/07/16 | 393 | 395 | 393 | 395 | 3,000 |
2013/07/12 | 394 | 394 | 393 | 393 | 10,000 |
2013/07/11 | 395 | 395 | 393 | 395 | 12,000 |
2013/07/10 | 395 | 395 | 393 | 394 | 9,000 |
2013/07/09 | 393 | 394 | 393 | 394 | 11,000 |
2013/07/08 | 394 | 395 | 393 | 394 | 20,000 |
2013/07/05 | 395 | 395 | 394 | 394 | 8,000 |
2013/07/04 | 394 | 396 | 394 | 395 | 5,000 |
2013/07/03 | 393 | 396 | 392 | 396 | 14,000 |
2013/07/02 | 396 | 396 | 393 | 393 | 13,000 |
2013/07/01 | 392 | 395 | 392 | 395 | 20,000 |
2013/06/28 | 394 | 396 | 393 | 394 | 10,000 |
2013/06/27 | 393 | 393 | 392 | 392 | 4,000 |
2013/06/26 | 393 | 395 | 393 | 393 | 6,000 |
2013/06/25 | 396 | 397 | 395 | 395 | 5,000 |
2013/06/24 | 396 | 396 | 394 | 396 | 10,000 |
2013/06/21 | 396 | 396 | 392 | 392 | 18,000 |
2013/06/20 | 394 | 395 | 394 | 395 | 9,000 |
2013/06/19 | 394 | 396 | 394 | 394 | 13,000 |
2013/06/18 | 396 | 396 | 394 | 394 | 6,000 |
2013/06/17 | 391 | 395 | 391 | 392 | 19,000 |
2013/06/14 | 395 | 396 | 391 | 391 | 18,000 |
2013/06/13 | 395 | 395 | 391 | 395 | 18,000 |
2013/06/12 | 394 | 394 | 392 | 392 | 3,000 |
2013/06/11 | 389 | 395 | 389 | 393 | 16,000 |
2013/06/10 | 386 | 393 | 386 | 393 | 19,000 |
2013/06/07 | 394 | 394 | 390 | 390 | 38,000 |
2013/06/06 | 395 | 396 | 393 | 395 | 29,000 |
2013/06/05 | 391 | 394 | 391 | 393 | 10,000 |
2013/06/04 | 392 | 393 | 391 | 391 | 18,000 |
2013/06/03 | 394 | 395 | 392 | 394 | 18,000 |
2013/05/31 | 394 | 395 | 394 | 394 | 10,000 |
2013/05/30 | 394 | 394 | 393 | 393 | 10,000 |
2013/05/29 | 394 | 396 | 394 | 396 | 10,000 |
2013/05/28 | 393 | 395 | 392 | 393 | 11,000 |
2013/05/27 | 394 | 394 | 393 | 394 | 16,000 |
2013/05/24 | 393 | 396 | 392 | 395 | 29,000 |
2013/05/23 | 395 | 396 | 393 | 393 | 31,000 |
2013/05/22 | 394 | 397 | 393 | 396 | 25,000 |
2013/05/21 | 393 | 395 | 392 | 395 | 18,000 |
2013/05/20 | 395 | 396 | 394 | 394 | 10,000 |
2013/05/17 | 394 | 396 | 394 | 395 | 8,000 |
2013/05/16 | 396 | 396 | 392 | 392 | 22,000 |
2013/05/15 | 396 | 397 | 395 | 396 | 22,000 |
2013/05/14 | 398 | 398 | 395 | 396 | 21,000 |
2013/05/13 | 398 | 399 | 396 | 396 | 27,000 |
2013/05/10 | 396 | 398 | 395 | 398 | 18,000 |
2013/05/09 | 397 | 398 | 396 | 396 | 31,000 |
2013/05/08 | 392 | 395 | 392 | 395 | 14,000 |
2013/05/07 | 395 | 395 | 392 | 393 | 17,000 |
2013/05/02 | 392 | 394 | 392 | 392 | 11,000 |
2013/05/01 | 393 | 393 | 392 | 392 | 10,000 |
2013/04/30 | 392 | 393 | 392 | 393 | 11,000 |
2013/04/26 | 395 | 395 | 392 | 392 | 11,000 |
2013/04/25 | 394 | 395 | 393 | 394 | 18,000 |
2013/04/24 | 392 | 395 | 392 | 394 | 10,000 |
2013/04/23 | 390 | 395 | 390 | 395 | 39,000 |
2013/04/22 | 389 | 390 | 388 | 388 | 17,000 |
2013/04/19 | 386 | 388 | 386 | 388 | 9,000 |
2013/04/18 | 389 | 389 | 388 | 388 | 13,000 |
2013/04/17 | 385 | 389 | 385 | 387 | 11,000 |
2013/04/16 | 386 | 387 | 385 | 386 | 9,000 |
2013/04/15 | 388 | 389 | 386 | 386 | 13,000 |
2013/04/12 | 386 | 388 | 385 | 388 | 13,000 |
2013/04/11 | 387 | 387 | 385 | 386 | 19,000 |
2013/04/10 | 385 | 387 | 385 | 387 | 18,000 |
2013/04/09 | 386 | 387 | 385 | 386 | 9,000 |
2013/04/08 | 386 | 387 | 385 | 386 | 27,000 |
2013/04/05 | 385 | 386 | 385 | 386 | 32,000 |
2013/04/04 | 384 | 385 | 381 | 384 | 18,000 |
2013/04/03 | 380 | 386 | 380 | 386 | 15,000 |
2013/04/02 | 383 | 383 | 380 | 382 | 31,000 |
2013/04/01 | 387 | 387 | 382 | 383 | 31,000 |
2013/03/29 | 385 | 387 | 385 | 386 | 20,000 |
2013/03/28 | 388 | 388 | 385 | 387 | 29,000 |
2013/03/27 | 382 | 389 | 382 | 388 | 97,000 |
2013/03/26 | 402 | 403 | 400 | 400 | 138,000 |
2013/03/25 | 402 | 402 | 401 | 401 | 81,000 |
2013/03/22 | 401 | 401 | 400 | 401 | 40,000 |
2013/03/21 | 400 | 401 | 399 | 401 | 37,000 |
2013/03/19 | 400 | 400 | 399 | 400 | 28,000 |
2013/03/18 | 399 | 400 | 399 | 400 | 53,000 |
2013/03/15 | 399 | 399 | 398 | 399 | 40,000 |
2013/03/14 | 399 | 399 | 398 | 398 | 22,000 |
2013/03/13 | 398 | 399 | 398 | 399 | 26,000 |
2013/03/12 | 399 | 399 | 398 | 398 | 31,000 |
2013/03/11 | 399 | 399 | 397 | 398 | 58,000 |
2013/03/08 | 399 | 399 | 397 | 398 | 19,000 |
2013/03/07 | 400 | 400 | 398 | 399 | 31,000 |
2013/03/06 | 399 | 400 | 399 | 400 | 17,000 |
2013/03/05 | 399 | 399 | 398 | 399 | 28,000 |
2013/03/04 | 399 | 400 | 398 | 399 | 23,000 |
2013/03/01 | 398 | 399 | 398 | 399 | 19,000 |
2013/02/28 | 399 | 400 | 397 | 398 | 21,000 |
2013/02/27 | 399 | 399 | 398 | 398 | 17,000 |
2013/02/26 | 398 | 399 | 398 | 398 | 14,000 |
2013/02/25 | 398 | 399 | 398 | 398 | 16,000 |
2013/02/22 | 397 | 398 | 397 | 398 | 16,000 |
2013/02/21 | 398 | 398 | 398 | 398 | 14,000 |
2013/02/20 | 397 | 398 | 397 | 398 | 13,000 |
2013/02/19 | 397 | 398 | 396 | 397 | 17,000 |
2013/02/18 | 397 | 397 | 395 | 397 | 10,000 |
2013/02/15 | 398 | 398 | 395 | 395 | 26,000 |
2013/02/14 | 398 | 399 | 397 | 398 | 13,000 |
2013/02/13 | 398 | 399 | 398 | 398 | 14,000 |
2013/02/12 | 400 | 400 | 398 | 398 | 14,000 |
2013/02/08 | 398 | 399 | 398 | 398 | 13,000 |
2013/02/07 | 400 | 401 | 398 | 398 | 17,000 |
2013/02/06 | 398 | 400 | 397 | 400 | 23,000 |
2013/02/05 | 397 | 399 | 397 | 397 | 18,000 |
2013/02/04 | 397 | 398 | 397 | 398 | 23,000 |
2013/02/01 | 396 | 397 | 395 | 396 | 20,000 |
2013/01/31 | 396 | 396 | 395 | 396 | 9,000 |
2013/01/30 | 397 | 397 | 395 | 395 | 24,000 |
2013/01/29 | 395 | 396 | 395 | 395 | 12,000 |
2013/01/28 | 396 | 396 | 395 | 396 | 9,000 |
2013/01/25 | 395 | 396 | 393 | 396 | 12,000 |
2013/01/24 | 394 | 394 | 393 | 394 | 5,000 |
2013/01/23 | 395 | 395 | 394 | 394 | 8,000 |
2013/01/22 | 397 | 397 | 393 | 396 | 14,000 |
2013/01/21 | 395 | 396 | 395 | 396 | 15,000 |
2013/01/18 | 394 | 395 | 393 | 395 | 11,000 |
2013/01/17 | 396 | 396 | 394 | 394 | 7,000 |
2013/01/16 | 394 | 396 | 394 | 396 | 17,000 |
2013/01/15 | 393 | 394 | 393 | 394 | 19,000 |
2013/01/11 | 391 | 393 | 391 | 392 | 14,000 |
2013/01/10 | 390 | 393 | 390 | 390 | 13,000 |
2013/01/09 | 387 | 389 | 385 | 389 | 15,000 |
2013/01/08 | 381 | 386 | 381 | 384 | 17,000 |
2013/01/07 | 380 | 380 | 379 | 380 | 31,000 |
2013/01/04 | 379 | 380 | 379 | 379 | 27,000 |