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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,905 | 4,925 | 4,900 | 4,925 | 1,200 |
| 2020/12/29 | 4,900 | 4,920 | 4,900 | 4,905 | 600 |
| 2020/12/28 | 4,890 | 4,900 | 4,885 | 4,900 | 1,800 |
| 2020/12/25 | 4,920 | 4,920 | 4,905 | 4,905 | 400 |
| 2020/12/24 | 4,930 | 4,930 | 4,905 | 4,910 | 400 |
| 2020/12/23 | 4,890 | 4,930 | 4,890 | 4,930 | 2,100 |
| 2020/12/22 | 4,915 | 4,915 | 4,885 | 4,890 | 500 |
| 2020/12/21 | 4,915 | 4,920 | 4,895 | 4,915 | 1,200 |
| 2020/12/18 | 4,930 | 4,930 | 4,890 | 4,915 | 1,100 |
| 2020/12/17 | 4,890 | 4,920 | 4,875 | 4,920 | 800 |
| 2020/12/16 | 4,885 | 4,905 | 4,870 | 4,905 | 1,600 |
| 2020/12/15 | 4,890 | 4,890 | 4,865 | 4,885 | 500 |
| 2020/12/14 | 4,885 | 4,885 | 4,885 | 4,885 | 500 |
| 2020/12/11 | 4,875 | 4,890 | 4,865 | 4,885 | 1,000 |
| 2020/12/10 | 4,890 | 4,890 | 4,865 | 4,885 | 700 |
| 2020/12/09 | 4,865 | 4,870 | 4,865 | 4,870 | 500 |
| 2020/12/08 | 4,860 | 4,890 | 4,860 | 4,865 | 900 |
| 2020/12/07 | 4,890 | 4,890 | 4,865 | 4,880 | 800 |
| 2020/12/04 | 4,900 | 4,900 | 4,875 | 4,875 | 700 |
| 2020/12/03 | 4,890 | 4,890 | 4,885 | 4,885 | 900 |
| 2020/12/02 | 4,920 | 4,920 | 4,900 | 4,920 | 900 |
| 2020/12/01 | 4,915 | 4,915 | 4,860 | 4,890 | 700 |
| 2020/11/30 | 4,880 | 4,900 | 4,860 | 4,870 | 700 |
| 2020/11/27 | 4,890 | 4,915 | 4,890 | 4,890 | 700 |
| 2020/11/26 | 4,900 | 4,920 | 4,895 | 4,920 | 400 |
| 2020/11/25 | 4,905 | 4,910 | 4,900 | 4,900 | 600 |
| 2020/11/24 | 4,920 | 4,950 | 4,905 | 4,905 | 1,800 |
| 2020/11/20 | 4,895 | 4,915 | 4,895 | 4,915 | 1,100 |
| 2020/11/19 | 4,900 | 4,935 | 4,900 | 4,935 | 1,600 |
| 2020/11/18 | 4,925 | 4,925 | 4,905 | 4,915 | 900 |
| 2020/11/17 | 4,910 | 4,910 | 4,905 | 4,905 | 200 |
| 2020/11/16 | 4,900 | 4,910 | 4,900 | 4,905 | 800 |
| 2020/11/13 | 4,915 | 4,915 | 4,900 | 4,900 | 1,400 |
| 2020/11/12 | 4,915 | 4,920 | 4,915 | 4,915 | 500 |
| 2020/11/11 | 4,905 | 4,910 | 4,905 | 4,905 | 700 |
| 2020/11/10 | 4,910 | 4,920 | 4,910 | 4,910 | 1,400 |
| 2020/11/09 | 4,945 | 4,945 | 4,905 | 4,905 | 700 |
| 2020/11/06 | 4,905 | 4,945 | 4,905 | 4,945 | 300 |
| 2020/11/05 | 4,900 | 4,950 | 4,900 | 4,950 | 700 |
| 2020/11/04 | 4,980 | 4,980 | 4,900 | 4,900 | 800 |
| 2020/11/02 | 4,900 | 4,920 | 4,900 | 4,915 | 400 |
| 2020/10/30 | 4,965 | 4,965 | 4,905 | 4,905 | 600 |
| 2020/10/29 | 4,930 | 4,930 | 4,915 | 4,915 | 500 |
| 2020/10/28 | 4,940 | 4,940 | 4,930 | 4,935 | 600 |
| 2020/10/27 | 4,950 | 4,960 | 4,950 | 4,960 | 200 |
| 2020/10/26 | 4,960 | 4,970 | 4,960 | 4,970 | 300 |
| 2020/10/23 | 4,910 | 4,960 | 4,910 | 4,960 | 600 |
| 2020/10/22 | 4,915 | 4,955 | 4,910 | 4,910 | 800 |
| 2020/10/21 | 4,920 | 4,920 | 4,915 | 4,915 | 300 |
| 2020/10/20 | 4,950 | 4,955 | 4,925 | 4,955 | 800 |
| 2020/10/19 | 4,905 | 4,950 | 4,905 | 4,950 | 600 |
| 2020/10/16 | 4,940 | 4,945 | 4,940 | 4,940 | 700 |
| 2020/10/15 | 4,950 | 4,960 | 4,950 | 4,960 | 300 |
| 2020/10/14 | 4,970 | 4,980 | 4,960 | 4,970 | 900 |
| 2020/10/13 | 4,905 | 4,955 | 4,900 | 4,955 | 700 |
| 2020/10/12 | 4,950 | 4,950 | 4,900 | 4,940 | 1,600 |
| 2020/10/09 | 4,950 | 4,975 | 4,950 | 4,950 | 500 |
| 2020/10/08 | 4,965 | 4,970 | 4,950 | 4,965 | 1,000 |
| 2020/10/07 | 4,945 | 4,970 | 4,945 | 4,965 | 300 |
| 2020/10/06 | 4,940 | 4,960 | 4,940 | 4,945 | 1,600 |
| 2020/10/05 | 4,950 | 4,955 | 4,940 | 4,940 | 900 |
| 2020/10/02 | 4,985 | 4,985 | 4,945 | 4,970 | 1,300 |
| 2020/09/30 | 4,980 | 4,980 | 4,935 | 4,935 | 1,600 |
| 2020/09/29 | 4,900 | 4,985 | 4,900 | 4,935 | 5,500 |
| 2020/09/28 | 5,100 | 5,180 | 5,100 | 5,140 | 6,800 |
| 2020/09/25 | 5,130 | 5,150 | 5,130 | 5,140 | 2,800 |
| 2020/09/24 | 5,060 | 5,120 | 5,060 | 5,110 | 2,800 |
| 2020/09/23 | 5,110 | 5,130 | 5,110 | 5,130 | 2,800 |
| 2020/09/18 | 5,100 | 5,140 | 5,100 | 5,110 | 1,200 |
| 2020/09/17 | 5,140 | 5,150 | 5,080 | 5,080 | 1,100 |
| 2020/09/16 | 5,100 | 5,110 | 5,070 | 5,080 | 1,100 |
| 2020/09/15 | 5,090 | 5,130 | 5,070 | 5,120 | 1,200 |
| 2020/09/14 | 5,090 | 5,130 | 5,070 | 5,090 | 4,500 |
| 2020/09/11 | 5,090 | 5,090 | 5,060 | 5,080 | 700 |
| 2020/09/10 | 5,080 | 5,090 | 5,080 | 5,080 | 1,400 |
| 2020/09/09 | 5,040 | 5,070 | 5,040 | 5,070 | 500 |
| 2020/09/08 | 5,030 | 5,070 | 5,020 | 5,070 | 1,100 |
| 2020/09/07 | 5,020 | 5,060 | 5,020 | 5,040 | 900 |
| 2020/09/04 | 5,020 | 5,050 | 5,000 | 5,030 | 1,300 |
| 2020/09/03 | 5,020 | 5,060 | 5,020 | 5,020 | 1,400 |
| 2020/09/02 | 5,040 | 5,050 | 5,040 | 5,040 | 1,400 |
| 2020/09/01 | 5,010 | 5,020 | 5,010 | 5,020 | 1,400 |
| 2020/08/31 | 4,990 | 5,010 | 4,985 | 4,985 | 1,300 |
| 2020/08/28 | 4,990 | 4,990 | 4,965 | 4,970 | 800 |
| 2020/08/27 | 4,950 | 4,990 | 4,950 | 4,990 | 600 |
| 2020/08/26 | 4,910 | 4,970 | 4,910 | 4,970 | 900 |
| 2020/08/25 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2020/08/24 | 4,955 | 4,955 | 4,905 | 4,910 | 1,400 |
| 2020/08/21 | 4,930 | 4,930 | 4,885 | 4,885 | 400 |
| 2020/08/20 | 4,930 | 4,930 | 4,895 | 4,930 | 800 |
| 2020/08/19 | 4,910 | 4,910 | 4,890 | 4,895 | 1,000 |
| 2020/08/18 | 4,930 | 4,930 | 4,920 | 4,920 | 500 |
| 2020/08/17 | 4,955 | 4,955 | 4,925 | 4,925 | 900 |
| 2020/08/14 | 4,865 | 4,955 | 4,865 | 4,885 | 1,000 |
| 2020/08/13 | 4,830 | 4,865 | 4,830 | 4,865 | 400 |
| 2020/08/12 | 4,800 | 4,830 | 4,795 | 4,820 | 400 |
| 2020/08/11 | 4,865 | 4,870 | 4,810 | 4,810 | 600 |
| 2020/08/07 | 4,780 | 4,850 | 4,745 | 4,820 | 800 |
| 2020/08/06 | 4,740 | 4,770 | 4,725 | 4,770 | 700 |
| 2020/08/05 | 4,725 | 4,750 | 4,725 | 4,740 | 600 |
| 2020/08/04 | 4,825 | 4,825 | 4,720 | 4,770 | 1,600 |
| 2020/08/03 | 4,715 | 4,720 | 4,710 | 4,710 | 1,000 |
| 2020/07/31 | 4,805 | 4,805 | 4,715 | 4,715 | 1,200 |
| 2020/07/30 | 4,850 | 4,860 | 4,805 | 4,805 | 1,300 |
| 2020/07/29 | 4,860 | 4,860 | 4,860 | 4,860 | 300 |
| 2020/07/28 | 4,865 | 4,865 | 4,860 | 4,860 | 500 |
| 2020/07/27 | 4,890 | 4,890 | 4,860 | 4,880 | 500 |
| 2020/07/22 | 4,925 | 4,925 | 4,870 | 4,890 | 600 |
| 2020/07/21 | 4,890 | 4,900 | 4,855 | 4,900 | 500 |
| 2020/07/20 | 4,880 | 4,890 | 4,850 | 4,890 | 1,000 |
| 2020/07/16 | 4,885 | 4,885 | 4,825 | 4,880 | 700 |
| 2020/07/15 | 4,855 | 4,855 | 4,845 | 4,845 | 200 |
| 2020/07/14 | 4,870 | 4,870 | 4,850 | 4,850 | 700 |
| 2020/07/13 | 4,850 | 4,880 | 4,850 | 4,860 | 400 |
| 2020/07/10 | 4,840 | 4,850 | 4,840 | 4,850 | 300 |
| 2020/07/09 | 4,870 | 4,870 | 4,870 | 4,870 | 200 |
| 2020/07/08 | 4,890 | 4,890 | 4,870 | 4,890 | 300 |
| 2020/07/07 | 4,840 | 4,885 | 4,840 | 4,870 | 500 |
| 2020/07/06 | 4,830 | 4,895 | 4,830 | 4,840 | 900 |
| 2020/07/03 | 4,855 | 4,865 | 4,830 | 4,830 | 1,500 |
| 2020/07/02 | 4,925 | 4,925 | 4,880 | 4,895 | 1,400 |
| 2020/07/01 | 4,860 | 4,870 | 4,850 | 4,850 | 700 |
| 2020/06/30 | 4,875 | 4,880 | 4,865 | 4,880 | 600 |
| 2020/06/29 | 4,875 | 4,875 | 4,860 | 4,865 | 800 |
| 2020/06/26 | 4,950 | 4,950 | 4,875 | 4,875 | 700 |
| 2020/06/25 | 4,870 | 4,895 | 4,870 | 4,875 | 800 |
| 2020/06/24 | 4,865 | 4,895 | 4,865 | 4,895 | 800 |
| 2020/06/23 | 4,865 | 4,890 | 4,835 | 4,880 | 1,100 |
| 2020/06/22 | 4,845 | 4,845 | 4,830 | 4,845 | 800 |
| 2020/06/19 | 4,830 | 4,860 | 4,830 | 4,835 | 500 |
| 2020/06/18 | 4,855 | 4,860 | 4,855 | 4,860 | 300 |
| 2020/06/17 | 4,850 | 4,855 | 4,850 | 4,855 | 200 |
| 2020/06/16 | 4,840 | 4,850 | 4,815 | 4,850 | 500 |
| 2020/06/15 | 4,800 | 4,820 | 4,800 | 4,810 | 900 |
| 2020/06/12 | 4,830 | 4,840 | 4,820 | 4,825 | 1,300 |
| 2020/06/11 | 4,870 | 4,890 | 4,870 | 4,870 | 1,400 |
| 2020/06/10 | 4,830 | 4,860 | 4,830 | 4,855 | 600 |
| 2020/06/09 | 4,840 | 4,850 | 4,840 | 4,850 | 500 |
| 2020/06/08 | 4,830 | 4,830 | 4,830 | 4,830 | 600 |
| 2020/06/05 | 4,830 | 4,840 | 4,820 | 4,840 | 500 |
| 2020/06/04 | 4,830 | 4,830 | 4,825 | 4,825 | 700 |
| 2020/06/03 | 4,820 | 4,840 | 4,815 | 4,820 | 800 |
| 2020/06/02 | 4,870 | 4,870 | 4,820 | 4,820 | 1,600 |
| 2020/06/01 | 4,830 | 4,830 | 4,820 | 4,820 | 800 |
| 2020/05/29 | 4,835 | 4,840 | 4,825 | 4,825 | 1,000 |
| 2020/05/28 | 4,825 | 4,860 | 4,825 | 4,840 | 1,600 |
| 2020/05/27 | 4,865 | 4,865 | 4,845 | 4,845 | 500 |
| 2020/05/26 | 4,810 | 4,850 | 4,800 | 4,835 | 1,600 |
| 2020/05/25 | 4,745 | 4,790 | 4,745 | 4,780 | 1,100 |
| 2020/05/22 | 4,745 | 4,800 | 4,720 | 4,760 | 1,200 |
| 2020/05/21 | 4,740 | 4,770 | 4,720 | 4,725 | 700 |
| 2020/05/20 | 4,715 | 4,740 | 4,715 | 4,740 | 900 |
| 2020/05/19 | 4,725 | 4,730 | 4,710 | 4,720 | 1,300 |
| 2020/05/18 | 4,760 | 4,760 | 4,705 | 4,710 | 1,500 |
| 2020/05/15 | 4,800 | 4,800 | 4,765 | 4,765 | 500 |
| 2020/05/14 | 4,790 | 4,790 | 4,750 | 4,765 | 900 |
| 2020/05/13 | 4,765 | 4,790 | 4,725 | 4,790 | 700 |
| 2020/05/12 | 4,770 | 4,775 | 4,730 | 4,765 | 1,300 |
| 2020/05/11 | 4,665 | 4,770 | 4,665 | 4,770 | 1,300 |
| 2020/05/08 | 4,640 | 4,665 | 4,640 | 4,665 | 1,100 |
| 2020/05/07 | 4,640 | 4,640 | 4,620 | 4,640 | 800 |
| 2020/05/01 | 4,625 | 4,630 | 4,595 | 4,625 | 700 |
| 2020/04/30 | 4,535 | 4,625 | 4,535 | 4,625 | 1,100 |
| 2020/04/28 | 4,520 | 4,565 | 4,520 | 4,535 | 700 |
| 2020/04/27 | 4,540 | 4,545 | 4,500 | 4,520 | 1,200 |
| 2020/04/24 | 4,540 | 4,550 | 4,540 | 4,550 | 400 |
| 2020/04/23 | 4,540 | 4,540 | 4,540 | 4,540 | 300 |
| 2020/04/22 | 4,600 | 4,600 | 4,535 | 4,555 | 1,300 |
| 2020/04/21 | 4,580 | 4,610 | 4,580 | 4,580 | 600 |
| 2020/04/20 | 4,620 | 4,620 | 4,590 | 4,595 | 400 |
| 2020/04/17 | 4,595 | 4,610 | 4,545 | 4,610 | 1,600 |
| 2020/04/16 | 4,580 | 4,580 | 4,545 | 4,580 | 700 |
| 2020/04/15 | 4,530 | 4,595 | 4,530 | 4,580 | 900 |
| 2020/04/14 | 4,490 | 4,530 | 4,485 | 4,500 | 500 |
| 2020/04/13 | 4,490 | 4,520 | 4,490 | 4,490 | 800 |
| 2020/04/10 | 4,525 | 4,560 | 4,525 | 4,560 | 1,100 |
| 2020/04/09 | 4,620 | 4,620 | 4,525 | 4,525 | 1,400 |
| 2020/04/08 | 4,460 | 4,555 | 4,460 | 4,525 | 1,400 |
| 2020/04/07 | 4,425 | 4,505 | 4,425 | 4,450 | 1,300 |
| 2020/04/06 | 4,450 | 4,470 | 4,420 | 4,425 | 3,300 |
| 2020/04/03 | 4,530 | 4,530 | 4,500 | 4,500 | 3,000 |
| 2020/04/02 | 4,615 | 4,615 | 4,500 | 4,530 | 4,400 |
| 2020/04/01 | 4,630 | 4,630 | 4,600 | 4,615 | 2,000 |
| 2020/03/31 | 4,650 | 4,690 | 4,650 | 4,655 | 3,800 |
| 2020/03/30 | 4,715 | 4,745 | 4,625 | 4,690 | 5,500 |
| 2020/03/27 | 5,030 | 5,050 | 4,995 | 4,995 | 7,500 |
| 2020/03/26 | 5,020 | 5,030 | 4,990 | 5,020 | 3,000 |
| 2020/03/25 | 5,010 | 5,050 | 5,000 | 5,030 | 3,100 |
| 2020/03/24 | 4,880 | 5,040 | 4,880 | 5,000 | 3,400 |
| 2020/03/23 | 4,850 | 4,900 | 4,850 | 4,875 | 2,600 |
| 2020/03/19 | 4,860 | 4,925 | 4,850 | 4,855 | 3,900 |
| 2020/03/18 | 4,820 | 4,900 | 4,820 | 4,865 | 1,800 |
| 2020/03/17 | 4,600 | 4,760 | 4,600 | 4,730 | 2,600 |
| 2020/03/16 | 4,740 | 4,750 | 4,655 | 4,730 | 3,700 |
| 2020/03/13 | 4,600 | 4,675 | 4,600 | 4,635 | 5,900 |
| 2020/03/12 | 4,790 | 4,800 | 4,705 | 4,760 | 2,000 |
| 2020/03/11 | 4,920 | 4,930 | 4,870 | 4,870 | 1,900 |
| 2020/03/10 | 4,550 | 4,940 | 4,505 | 4,850 | 7,600 |
| 2020/03/09 | 4,850 | 4,900 | 4,710 | 4,790 | 5,500 |
| 2020/03/06 | 5,010 | 5,070 | 5,000 | 5,020 | 2,200 |
| 2020/03/05 | 5,100 | 5,100 | 5,020 | 5,090 | 1,000 |
| 2020/03/04 | 4,925 | 5,030 | 4,925 | 5,000 | 900 |
| 2020/03/03 | 5,190 | 5,200 | 4,995 | 4,995 | 2,800 |
| 2020/03/02 | 4,540 | 4,980 | 4,540 | 4,905 | 5,900 |
| 2020/02/28 | 4,850 | 4,850 | 4,675 | 4,675 | 8,200 |
| 2020/02/27 | 5,030 | 5,030 | 4,970 | 5,020 | 6,300 |
| 2020/02/26 | 5,070 | 5,080 | 5,030 | 5,040 | 4,000 |
| 2020/02/25 | 5,060 | 5,160 | 5,030 | 5,140 | 3,300 |
| 2020/02/21 | 5,170 | 5,220 | 5,170 | 5,210 | 1,200 |
| 2020/02/20 | 5,170 | 5,200 | 5,170 | 5,170 | 700 |
| 2020/02/19 | 5,150 | 5,170 | 5,150 | 5,170 | 1,400 |
| 2020/02/18 | 5,250 | 5,250 | 5,180 | 5,180 | 2,500 |
| 2020/02/17 | 5,260 | 5,260 | 5,240 | 5,250 | 1,500 |
| 2020/02/14 | 5,260 | 5,280 | 5,260 | 5,260 | 900 |
| 2020/02/13 | 5,270 | 5,280 | 5,260 | 5,280 | 700 |
| 2020/02/12 | 5,250 | 5,270 | 5,230 | 5,270 | 800 |
| 2020/02/10 | 5,250 | 5,260 | 5,240 | 5,240 | 1,200 |
| 2020/02/07 | 5,270 | 5,270 | 5,250 | 5,250 | 1,200 |
| 2020/02/06 | 5,240 | 5,250 | 5,220 | 5,250 | 1,300 |
| 2020/02/05 | 5,190 | 5,230 | 5,190 | 5,230 | 1,000 |
| 2020/02/04 | 5,220 | 5,220 | 5,180 | 5,210 | 1,400 |
| 2020/02/03 | 5,210 | 5,210 | 5,150 | 5,180 | 2,200 |
| 2020/01/31 | 5,180 | 5,210 | 5,180 | 5,210 | 1,100 |
| 2020/01/30 | 5,250 | 5,260 | 5,180 | 5,180 | 2,900 |
| 2020/01/29 | 5,260 | 5,270 | 5,260 | 5,270 | 500 |
| 2020/01/28 | 5,250 | 5,270 | 5,240 | 5,260 | 1,500 |
| 2020/01/27 | 5,260 | 5,280 | 5,250 | 5,250 | 2,300 |
| 2020/01/24 | 5,260 | 5,270 | 5,240 | 5,260 | 1,200 |
| 2020/01/23 | 5,230 | 5,260 | 5,230 | 5,240 | 1,100 |
| 2020/01/22 | 5,200 | 5,260 | 5,200 | 5,230 | 4,900 |
| 2020/01/21 | 5,210 | 5,210 | 5,200 | 5,200 | 900 |
| 2020/01/20 | 5,180 | 5,210 | 5,180 | 5,210 | 2,500 |
| 2020/01/17 | 5,140 | 5,170 | 5,140 | 5,160 | 2,200 |
| 2020/01/16 | 5,160 | 5,170 | 5,140 | 5,140 | 1,700 |
| 2020/01/15 | 5,120 | 5,160 | 5,120 | 5,150 | 1,900 |
| 2020/01/14 | 5,120 | 5,130 | 5,120 | 5,120 | 1,500 |
| 2020/01/10 | 5,110 | 5,120 | 5,110 | 5,110 | 800 |
| 2020/01/09 | 5,120 | 5,120 | 5,100 | 5,100 | 800 |
| 2020/01/08 | 5,110 | 5,110 | 5,090 | 5,100 | 1,800 |
| 2020/01/07 | 5,120 | 5,120 | 5,100 | 5,120 | 1,900 |
| 2020/01/06 | 5,080 | 5,100 | 5,080 | 5,080 | 2,100 |