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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,960 | 6,960 | 6,940 | 6,960 | 500 |
| 2022/12/29 | 6,940 | 6,950 | 6,900 | 6,950 | 700 |
| 2022/12/28 | 6,910 | 6,940 | 6,910 | 6,940 | 600 |
| 2022/12/27 | 6,930 | 6,930 | 6,910 | 6,910 | 1,000 |
| 2022/12/26 | 6,920 | 6,930 | 6,910 | 6,930 | 1,400 |
| 2022/12/23 | 6,920 | 6,920 | 6,920 | 6,920 | 400 |
| 2022/12/22 | 6,930 | 6,940 | 6,930 | 6,930 | 800 |
| 2022/12/21 | 6,920 | 6,930 | 6,920 | 6,920 | 400 |
| 2022/12/20 | 6,950 | 6,960 | 6,920 | 6,920 | 1,500 |
| 2022/12/19 | 6,940 | 6,950 | 6,940 | 6,950 | 300 |
| 2022/12/16 | 6,950 | 6,950 | 6,920 | 6,950 | 600 |
| 2022/12/15 | 6,950 | 6,950 | 6,930 | 6,930 | 700 |
| 2022/12/14 | 6,940 | 6,950 | 6,940 | 6,950 | 700 |
| 2022/12/13 | 6,940 | 6,950 | 6,940 | 6,940 | 1,000 |
| 2022/12/12 | 6,940 | 6,940 | 6,930 | 6,940 | 500 |
| 2022/12/09 | 6,930 | 6,930 | 6,930 | 6,930 | 200 |
| 2022/12/08 | 6,930 | 6,930 | 6,930 | 6,930 | 200 |
| 2022/12/07 | 6,920 | 6,930 | 6,920 | 6,930 | 600 |
| 2022/12/06 | 6,930 | 6,940 | 6,930 | 6,930 | 800 |
| 2022/12/05 | 6,950 | 6,950 | 6,940 | 6,950 | 800 |
| 2022/12/02 | 6,960 | 6,960 | 6,940 | 6,940 | 800 |
| 2022/12/01 | 6,930 | 6,960 | 6,920 | 6,960 | 800 |
| 2022/11/30 | 6,920 | 6,930 | 6,920 | 6,930 | 400 |
| 2022/11/29 | 6,910 | 6,920 | 6,910 | 6,920 | 300 |
| 2022/11/28 | 6,910 | 6,910 | 6,910 | 6,910 | 100 |
| 2022/11/25 | 6,930 | 6,930 | 6,920 | 6,920 | 600 |
| 2022/11/24 | 6,940 | 6,940 | 6,920 | 6,920 | 600 |
| 2022/11/22 | 6,920 | 6,930 | 6,920 | 6,930 | 500 |
| 2022/11/21 | 6,930 | 6,930 | 6,920 | 6,930 | 600 |
| 2022/11/18 | 6,930 | 6,930 | 6,930 | 6,930 | 300 |
| 2022/11/16 | 6,930 | 6,930 | 6,930 | 6,930 | 400 |
| 2022/11/15 | 6,940 | 6,940 | 6,930 | 6,930 | 500 |
| 2022/11/14 | 6,950 | 6,950 | 6,940 | 6,940 | 800 |
| 2022/11/11 | 6,950 | 6,960 | 6,950 | 6,950 | 1,100 |
| 2022/11/10 | 6,950 | 6,980 | 6,950 | 6,970 | 700 |
| 2022/11/09 | 6,960 | 6,960 | 6,950 | 6,950 | 400 |
| 2022/11/08 | 6,950 | 6,970 | 6,950 | 6,960 | 700 |
| 2022/11/07 | 6,930 | 6,950 | 6,930 | 6,950 | 800 |
| 2022/11/04 | 6,940 | 6,940 | 6,930 | 6,930 | 300 |
| 2022/11/02 | 6,950 | 6,950 | 6,920 | 6,940 | 600 |
| 2022/11/01 | 6,970 | 6,970 | 6,940 | 6,940 | 600 |
| 2022/10/31 | 6,850 | 6,960 | 6,850 | 6,900 | 1,700 |
| 2022/10/28 | 6,900 | 6,930 | 6,900 | 6,920 | 600 |
| 2022/10/27 | 6,840 | 6,840 | 6,830 | 6,830 | 300 |
| 2022/10/26 | 6,830 | 6,880 | 6,830 | 6,850 | 1,400 |
| 2022/10/25 | 6,820 | 6,820 | 6,820 | 6,820 | 200 |
| 2022/10/24 | 6,800 | 6,810 | 6,800 | 6,810 | 500 |
| 2022/10/21 | 6,780 | 6,800 | 6,780 | 6,800 | 400 |
| 2022/10/20 | 6,790 | 6,800 | 6,790 | 6,790 | 500 |
| 2022/10/19 | 6,810 | 6,810 | 6,800 | 6,810 | 600 |
| 2022/10/18 | 6,820 | 6,840 | 6,810 | 6,840 | 1,100 |
| 2022/10/17 | 6,840 | 6,840 | 6,780 | 6,810 | 1,800 |
| 2022/10/14 | 6,850 | 6,850 | 6,830 | 6,840 | 1,500 |
| 2022/10/13 | 6,870 | 6,870 | 6,850 | 6,850 | 700 |
| 2022/10/12 | 6,870 | 6,880 | 6,870 | 6,870 | 500 |
| 2022/10/11 | 6,930 | 6,930 | 6,900 | 6,900 | 1,000 |
| 2022/10/07 | 6,930 | 6,930 | 6,920 | 6,930 | 300 |
| 2022/10/06 | 6,950 | 6,950 | 6,920 | 6,930 | 1,200 |
| 2022/10/05 | 6,840 | 6,940 | 6,840 | 6,910 | 1,100 |
| 2022/10/04 | 6,780 | 6,840 | 6,780 | 6,840 | 1,900 |
| 2022/10/03 | 6,820 | 6,820 | 6,720 | 6,790 | 1,900 |
| 2022/09/30 | 6,840 | 6,840 | 6,780 | 6,820 | 1,500 |
| 2022/09/29 | 6,750 | 6,830 | 6,730 | 6,820 | 4,200 |
| 2022/09/28 | 7,020 | 7,120 | 6,930 | 6,930 | 6,500 |
| 2022/09/27 | 7,100 | 7,120 | 7,080 | 7,090 | 2,800 |
| 2022/09/26 | 7,060 | 7,090 | 7,050 | 7,090 | 3,200 |
| 2022/09/22 | 7,100 | 7,120 | 7,080 | 7,080 | 2,600 |
| 2022/09/21 | 7,110 | 7,110 | 7,100 | 7,110 | 800 |
| 2022/09/20 | 7,100 | 7,100 | 7,100 | 7,100 | 800 |
| 2022/09/16 | 7,100 | 7,120 | 7,090 | 7,120 | 1,800 |
| 2022/09/15 | 7,130 | 7,140 | 7,090 | 7,110 | 900 |
| 2022/09/14 | 7,090 | 7,140 | 7,090 | 7,130 | 2,100 |
| 2022/09/13 | 7,160 | 7,160 | 7,120 | 7,130 | 600 |
| 2022/09/12 | 7,140 | 7,150 | 7,110 | 7,110 | 1,400 |
| 2022/09/09 | 7,170 | 7,180 | 7,130 | 7,130 | 1,400 |
| 2022/09/08 | 7,160 | 7,180 | 7,150 | 7,160 | 900 |
| 2022/09/07 | 7,130 | 7,150 | 7,130 | 7,150 | 600 |
| 2022/09/06 | 7,180 | 7,190 | 7,110 | 7,120 | 1,400 |
| 2022/09/05 | 7,190 | 7,190 | 7,170 | 7,180 | 800 |
| 2022/09/02 | 7,190 | 7,200 | 7,140 | 7,200 | 1,500 |
| 2022/09/01 | 7,150 | 7,180 | 7,150 | 7,170 | 800 |
| 2022/08/31 | 7,150 | 7,150 | 7,120 | 7,120 | 500 |
| 2022/08/30 | 7,080 | 7,140 | 7,070 | 7,140 | 1,200 |
| 2022/08/29 | 7,030 | 7,060 | 7,000 | 7,010 | 800 |
| 2022/08/26 | 7,020 | 7,050 | 7,020 | 7,040 | 1,100 |
| 2022/08/25 | 7,000 | 7,010 | 6,990 | 6,990 | 900 |
| 2022/08/24 | 6,980 | 7,020 | 6,950 | 6,970 | 2,700 |
| 2022/08/23 | 6,980 | 6,990 | 6,950 | 6,950 | 900 |
| 2022/08/22 | 6,940 | 6,980 | 6,940 | 6,960 | 800 |
| 2022/08/19 | 6,910 | 6,910 | 6,900 | 6,910 | 300 |
| 2022/08/18 | 6,920 | 6,950 | 6,910 | 6,910 | 700 |
| 2022/08/17 | 6,950 | 6,980 | 6,910 | 6,910 | 1,100 |
| 2022/08/16 | 6,870 | 6,950 | 6,870 | 6,920 | 1,300 |
| 2022/08/15 | 6,830 | 6,870 | 6,830 | 6,870 | 1,800 |
| 2022/08/12 | 6,830 | 6,830 | 6,810 | 6,830 | 700 |
| 2022/08/10 | 6,810 | 6,840 | 6,810 | 6,840 | 500 |
| 2022/08/09 | 6,820 | 6,820 | 6,820 | 6,820 | 500 |
| 2022/08/08 | 6,870 | 6,870 | 6,830 | 6,830 | 700 |
| 2022/08/05 | 6,880 | 6,880 | 6,850 | 6,850 | 700 |
| 2022/08/04 | 6,880 | 6,890 | 6,850 | 6,880 | 1,100 |
| 2022/08/03 | 6,850 | 6,990 | 6,850 | 6,880 | 1,400 |
| 2022/08/02 | 6,820 | 6,850 | 6,810 | 6,840 | 1,900 |
| 2022/08/01 | 6,750 | 6,820 | 6,750 | 6,820 | 2,900 |
| 2022/07/29 | 6,720 | 6,750 | 6,720 | 6,750 | 1,300 |
| 2022/07/28 | 6,730 | 6,730 | 6,690 | 6,690 | 300 |
| 2022/07/27 | 6,690 | 6,700 | 6,690 | 6,700 | 500 |
| 2022/07/26 | 6,680 | 6,700 | 6,680 | 6,700 | 1,200 |
| 2022/07/25 | 6,680 | 6,700 | 6,660 | 6,680 | 1,000 |
| 2022/07/22 | 6,660 | 6,680 | 6,650 | 6,680 | 700 |
| 2022/07/21 | 6,600 | 6,680 | 6,590 | 6,680 | 1,200 |
| 2022/07/20 | 6,590 | 6,650 | 6,590 | 6,610 | 800 |
| 2022/07/19 | 6,580 | 6,580 | 6,560 | 6,570 | 700 |
| 2022/07/15 | 6,590 | 6,590 | 6,580 | 6,580 | 200 |
| 2022/07/14 | 6,570 | 6,580 | 6,570 | 6,580 | 400 |
| 2022/07/13 | 6,570 | 6,570 | 6,570 | 6,570 | 200 |
| 2022/07/12 | 6,540 | 6,560 | 6,540 | 6,560 | 200 |
| 2022/07/11 | 6,540 | 6,580 | 6,540 | 6,540 | 500 |
| 2022/07/08 | 6,550 | 6,560 | 6,550 | 6,560 | 300 |
| 2022/07/07 | 6,560 | 6,580 | 6,550 | 6,580 | 700 |
| 2022/07/05 | 6,540 | 6,580 | 6,540 | 6,560 | 900 |
| 2022/07/04 | 6,580 | 6,580 | 6,530 | 6,540 | 1,200 |
| 2022/07/01 | 6,530 | 6,540 | 6,520 | 6,540 | 700 |
| 2022/06/30 | 6,530 | 6,530 | 6,520 | 6,520 | 200 |
| 2022/06/29 | 6,520 | 6,520 | 6,500 | 6,520 | 500 |
| 2022/06/28 | 6,520 | 6,520 | 6,510 | 6,510 | 300 |
| 2022/06/27 | 6,500 | 6,520 | 6,500 | 6,520 | 300 |
| 2022/06/24 | 6,500 | 6,520 | 6,500 | 6,520 | 200 |
| 2022/06/23 | 6,500 | 6,520 | 6,500 | 6,500 | 400 |
| 2022/06/22 | 6,510 | 6,520 | 6,510 | 6,510 | 600 |
| 2022/06/20 | 6,500 | 6,520 | 6,500 | 6,520 | 400 |
| 2022/06/17 | 6,470 | 6,500 | 6,470 | 6,500 | 200 |
| 2022/06/16 | 6,490 | 6,500 | 6,490 | 6,500 | 200 |
| 2022/06/14 | 6,490 | 6,490 | 6,480 | 6,480 | 300 |
| 2022/06/13 | 6,510 | 6,510 | 6,490 | 6,510 | 700 |
| 2022/06/10 | 6,510 | 6,510 | 6,500 | 6,510 | 400 |
| 2022/06/09 | 6,500 | 6,510 | 6,500 | 6,510 | 500 |
| 2022/06/08 | 6,480 | 6,500 | 6,480 | 6,500 | 300 |
| 2022/06/06 | 6,490 | 6,500 | 6,480 | 6,500 | 300 |
| 2022/06/03 | 6,490 | 6,490 | 6,480 | 6,480 | 600 |
| 2022/06/02 | 6,510 | 6,510 | 6,500 | 6,500 | 800 |
| 2022/06/01 | 6,480 | 6,500 | 6,480 | 6,500 | 500 |
| 2022/05/31 | 6,470 | 6,500 | 6,470 | 6,480 | 500 |
| 2022/05/30 | 6,480 | 6,510 | 6,480 | 6,500 | 500 |
| 2022/05/27 | 6,500 | 6,500 | 6,470 | 6,480 | 600 |
| 2022/05/26 | 6,510 | 6,510 | 6,500 | 6,510 | 700 |
| 2022/05/25 | 6,510 | 6,510 | 6,510 | 6,510 | 100 |
| 2022/05/24 | 6,510 | 6,510 | 6,510 | 6,510 | 100 |
| 2022/05/23 | 6,490 | 6,530 | 6,450 | 6,530 | 700 |
| 2022/05/20 | 6,520 | 6,520 | 6,500 | 6,500 | 800 |
| 2022/05/19 | 6,440 | 6,520 | 6,440 | 6,520 | 2,700 |
| 2022/05/18 | 6,430 | 6,470 | 6,430 | 6,470 | 1,200 |
| 2022/05/17 | 6,430 | 6,460 | 6,430 | 6,430 | 1,300 |
| 2022/05/16 | 6,410 | 6,440 | 6,410 | 6,420 | 1,000 |
| 2022/05/13 | 6,420 | 6,430 | 6,400 | 6,400 | 1,400 |
| 2022/05/12 | 6,410 | 6,410 | 6,410 | 6,410 | 300 |
| 2022/05/11 | 6,420 | 6,430 | 6,420 | 6,430 | 200 |
| 2022/05/10 | 6,410 | 6,440 | 6,410 | 6,440 | 700 |
| 2022/05/09 | 6,430 | 6,430 | 6,410 | 6,410 | 300 |
| 2022/05/06 | 6,460 | 6,460 | 6,410 | 6,450 | 1,200 |
| 2022/05/02 | 6,420 | 6,450 | 6,420 | 6,450 | 500 |
| 2022/04/28 | 6,460 | 6,460 | 6,450 | 6,450 | 400 |
| 2022/04/27 | 6,400 | 6,450 | 6,400 | 6,450 | 500 |
| 2022/04/26 | 6,420 | 6,420 | 6,420 | 6,420 | 700 |
| 2022/04/25 | 6,380 | 6,400 | 6,370 | 6,400 | 1,000 |
| 2022/04/22 | 6,420 | 6,430 | 6,390 | 6,390 | 800 |
| 2022/04/20 | 6,440 | 6,440 | 6,420 | 6,420 | 600 |
| 2022/04/19 | 6,470 | 6,470 | 6,430 | 6,460 | 600 |
| 2022/04/18 | 6,460 | 6,460 | 6,440 | 6,460 | 1,100 |
| 2022/04/15 | 6,430 | 6,430 | 6,420 | 6,420 | 600 |
| 2022/04/14 | 6,430 | 6,440 | 6,430 | 6,430 | 800 |
| 2022/04/13 | 6,420 | 6,430 | 6,410 | 6,410 | 600 |
| 2022/04/12 | 6,410 | 6,410 | 6,410 | 6,410 | 200 |
| 2022/04/11 | 6,440 | 6,450 | 6,380 | 6,410 | 1,400 |
| 2022/04/08 | 6,360 | 6,430 | 6,360 | 6,430 | 1,600 |
| 2022/04/07 | 6,350 | 6,350 | 6,330 | 6,350 | 1,100 |
| 2022/04/06 | 6,330 | 6,330 | 6,310 | 6,320 | 500 |
| 2022/04/05 | 6,310 | 6,340 | 6,300 | 6,310 | 1,900 |
| 2022/04/04 | 6,270 | 6,330 | 6,270 | 6,310 | 1,100 |
| 2022/04/01 | 6,320 | 6,320 | 6,270 | 6,270 | 600 |
| 2022/03/31 | 6,270 | 6,320 | 6,220 | 6,320 | 1,400 |
| 2022/03/30 | 6,220 | 6,300 | 6,130 | 6,250 | 6,400 |
| 2022/03/29 | 6,500 | 6,520 | 6,460 | 6,460 | 7,700 |
| 2022/03/28 | 6,520 | 6,530 | 6,500 | 6,500 | 4,200 |
| 2022/03/25 | 6,510 | 6,520 | 6,500 | 6,520 | 1,800 |
| 2022/03/24 | 6,480 | 6,510 | 6,480 | 6,510 | 2,000 |
| 2022/03/23 | 6,480 | 6,500 | 6,480 | 6,480 | 1,400 |
| 2022/03/22 | 6,490 | 6,520 | 6,470 | 6,490 | 3,500 |
| 2022/03/18 | 6,470 | 6,490 | 6,470 | 6,490 | 600 |
| 2022/03/17 | 6,460 | 6,490 | 6,450 | 6,460 | 2,200 |
| 2022/03/16 | 6,460 | 6,470 | 6,450 | 6,460 | 1,200 |
| 2022/03/15 | 6,450 | 6,480 | 6,450 | 6,470 | 1,300 |
| 2022/03/14 | 6,440 | 6,470 | 6,440 | 6,460 | 800 |
| 2022/03/11 | 6,470 | 6,490 | 6,440 | 6,470 | 1,600 |
| 2022/03/10 | 6,440 | 6,450 | 6,400 | 6,400 | 1,000 |
| 2022/03/09 | 6,400 | 6,410 | 6,360 | 6,360 | 700 |
| 2022/03/08 | 6,420 | 6,460 | 6,350 | 6,350 | 1,600 |
| 2022/03/07 | 6,450 | 6,460 | 6,430 | 6,430 | 1,200 |
| 2022/03/04 | 6,450 | 6,460 | 6,440 | 6,450 | 1,300 |
| 2022/03/03 | 6,460 | 6,470 | 6,420 | 6,450 | 1,300 |
| 2022/03/02 | 6,450 | 6,470 | 6,440 | 6,440 | 2,100 |
| 2022/03/01 | 6,440 | 6,450 | 6,430 | 6,440 | 700 |
| 2022/02/28 | 6,420 | 6,430 | 6,410 | 6,430 | 800 |
| 2022/02/25 | 6,360 | 6,390 | 6,350 | 6,390 | 1,200 |
| 2022/02/24 | 6,460 | 6,460 | 6,400 | 6,400 | 2,100 |
| 2022/02/22 | 6,460 | 6,470 | 6,450 | 6,460 | 600 |
| 2022/02/21 | 6,440 | 6,460 | 6,410 | 6,460 | 1,000 |
| 2022/02/18 | 6,410 | 6,440 | 6,410 | 6,440 | 1,300 |
| 2022/02/17 | 6,390 | 6,410 | 6,390 | 6,410 | 800 |
| 2022/02/16 | 6,370 | 6,400 | 6,370 | 6,370 | 1,400 |
| 2022/02/15 | 6,380 | 6,400 | 6,370 | 6,370 | 800 |
| 2022/02/14 | 6,360 | 6,410 | 6,360 | 6,390 | 2,300 |
| 2022/02/10 | 6,310 | 6,360 | 6,310 | 6,360 | 800 |
| 2022/02/09 | 6,320 | 6,370 | 6,320 | 6,320 | 700 |
| 2022/02/08 | 6,380 | 6,420 | 6,320 | 6,330 | 1,700 |
| 2022/02/07 | 6,360 | 6,360 | 6,360 | 6,360 | 100 |
| 2022/02/04 | 6,340 | 6,380 | 6,310 | 6,380 | 800 |
| 2022/02/03 | 6,330 | 6,380 | 6,330 | 6,340 | 1,100 |
| 2022/02/02 | 6,340 | 6,360 | 6,320 | 6,320 | 1,100 |
| 2022/02/01 | 6,230 | 6,310 | 6,230 | 6,310 | 1,200 |
| 2022/01/31 | 6,180 | 6,250 | 6,180 | 6,210 | 600 |
| 2022/01/28 | 6,150 | 6,180 | 6,150 | 6,180 | 500 |
| 2022/01/27 | 6,230 | 6,270 | 6,140 | 6,140 | 1,800 |
| 2022/01/26 | 6,210 | 6,300 | 6,210 | 6,300 | 600 |
| 2022/01/25 | 6,310 | 6,310 | 6,130 | 6,240 | 2,000 |
| 2022/01/24 | 6,400 | 6,400 | 6,330 | 6,330 | 1,900 |
| 2022/01/21 | 6,400 | 6,450 | 6,400 | 6,450 | 500 |
| 2022/01/20 | 6,400 | 6,480 | 6,400 | 6,460 | 1,200 |
| 2022/01/19 | 6,470 | 6,470 | 6,430 | 6,430 | 1,500 |
| 2022/01/18 | 6,500 | 6,500 | 6,490 | 6,490 | 800 |
| 2022/01/17 | 6,450 | 6,490 | 6,440 | 6,490 | 1,100 |
| 2022/01/14 | 6,480 | 6,500 | 6,480 | 6,480 | 800 |
| 2022/01/13 | 6,470 | 6,500 | 6,460 | 6,460 | 500 |
| 2022/01/12 | 6,450 | 6,500 | 6,430 | 6,460 | 3,900 |
| 2022/01/11 | 6,430 | 6,430 | 6,400 | 6,430 | 800 |
| 2022/01/07 | 6,380 | 6,440 | 6,370 | 6,410 | 1,500 |
| 2022/01/06 | 6,350 | 6,350 | 6,330 | 6,330 | 1,700 |
| 2022/01/05 | 6,370 | 6,400 | 6,320 | 6,350 | 1,600 |
| 2022/01/04 | 6,280 | 6,300 | 6,270 | 6,290 | 1,500 |