7554 (株)幸楽苑ホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,416	1,420	1,405	1,409	23,300	1,409
2004-12-29	1,420	1,425	1,416	1,425	17,900	1,425
2004-12-28	1,428	1,430	1,417	1,418	14,300	1,418
2004-12-27	1,398	1,430	1,398	1,417	27,200	1,417
2004-12-24	1,399	1,401	1,396	1,400	29,000	1,400
2004-12-22	1,398	1,399	1,391	1,395	50,700	1,395
2004-12-21	1,400	1,408	1,395	1,398	64,600	1,398
2004-12-20	1,403	1,407	1,400	1,400	75,000	1,400
2004-12-17	1,406	1,408	1,401	1,405	47,100	1,405
2004-12-16	1,405	1,409	1,405	1,405	20,200	1,405
2004-12-15	1,408	1,408	1,405	1,405	18,900	1,405
2004-12-14	1,400	1,408	1,400	1,408	25,600	1,408
2004-12-13	1,405	1,409	1,400	1,403	7,000	1,403
2004-12-10	1,405	1,413	1,397	1,408	33,400	1,408
2004-12-09	1,405	1,417	1,402	1,404	16,700	1,404
2004-12-08	1,402	1,418	1,395	1,405	11,500	1,405
2004-12-07	1,410	1,414	1,406	1,410	37,400	1,410
2004-12-06	1,419	1,419	1,415	1,415	5,900	1,415
2004-12-03	1,420	1,436	1,418	1,418	16,300	1,418
2004-12-02	1,414	1,416	1,410	1,415	6,300	1,415
2004-12-01	1,407	1,410	1,405	1,408	26,600	1,408
2004-11-30	1,415	1,415	1,406	1,410	19,100	1,410
2004-11-29	1,410	1,420	1,406	1,416	4,600	1,416
2004-11-26	1,412	1,428	1,405	1,413	9,400	1,413
2004-11-25	1,429	1,429	1,411	1,419	2,200	1,419
2004-11-24	1,413	1,430	1,410	1,411	7,300	1,411
2004-11-22	1,420	1,430	1,415	1,422	6,300	1,422
2004-11-19	1,429	1,440	1,427	1,430	16,300	1,430
2004-11-18	1,440	1,440	1,430	1,437	7,900	1,437
2004-11-17	1,440	1,441	1,432	1,434	7,000	1,434
2004-11-16	1,438	1,449	1,437	1,444	10,300	1,444
2004-11-15	1,414	1,440	1,414	1,440	8,300	1,440
2004-11-12	1,420	1,425	1,405	1,425	11,100	1,425
2004-11-11	1,415	1,422	1,405	1,414	8,100	1,414
2004-11-10	1,442	1,442	1,401	1,427	10,400	1,427
2004-11-09	1,435	1,442	1,422	1,442	5,000	1,442
2004-11-08	1,450	1,450	1,431	1,434	15,100	1,434
2004-11-05	1,446	1,464	1,440	1,462	6,000	1,462
2004-11-04	1,429	1,448	1,429	1,440	7,800	1,440
2004-11-02	1,409	1,430	1,409	1,429	6,100	1,429
2004-11-01	1,420	1,420	1,402	1,406	11,000	1,406
2004-10-29	1,408	1,420	1,402	1,420	15,900	1,420
2004-10-28	1,410	1,413	1,407	1,413	24,400	1,413
2004-10-27	1,407	1,420	1,404	1,405	14,800	1,405
2004-10-26	1,410	1,410	1,403	1,407	20,400	1,407
2004-10-25	1,420	1,430	1,400	1,416	17,500	1,416
2004-10-22	1,445	1,446	1,440	1,440	11,200	1,440
2004-10-21	1,450	1,467	1,446	1,446	14,800	1,446
2004-10-20	1,455	1,466	1,442	1,450	9,000	1,450
2004-10-19	1,480	1,480	1,460	1,468	6,800	1,468
2004-10-18	1,480	1,489	1,469	1,480	6,900	1,480
2004-10-15	1,474	1,480	1,457	1,465	5,700	1,465
2004-10-14	1,460	1,474	1,453	1,457	7,300	1,457
2004-10-13	1,470	1,485	1,466	1,480	12,400	1,480
2004-10-12	1,489	1,490	1,470	1,474	24,700	1,474
2004-10-08	1,483	1,493	1,483	1,486	9,500	1,486
2004-10-07	1,495	1,496	1,478	1,483	56,500	1,483
2004-10-06	1,493	1,494	1,485	1,492	9,500	1,492
2004-10-05	1,482	1,501	1,482	1,500	30,400	1,500
2004-10-04	1,480	1,492	1,476	1,485	16,400	1,485
2004-10-01	1,475	1,475	1,465	1,474	4,200	1,474
2004-09-30	1,450	1,468	1,448	1,458	70,000	1,458
2004-09-29	1,450	1,455	1,439	1,450	27,300	1,450
2004-09-28	1,456	1,456	1,432	1,447	9,600	1,447
2004-09-27	1,481	1,488	1,456	1,456	7,700	1,456
2004-09-24	1,460	1,479	1,450	1,478	20,200	1,478
2004-09-22	1,459	1,460	1,450	1,460	9,000	1,460
2004-09-21	1,470	1,473	1,460	1,460	8,800	1,460
2004-09-17	1,475	1,482	1,465	1,470	11,700	1,470
2004-09-16	1,479	1,486	1,476	1,477	9,000	1,477
2004-09-15	1,492	1,497	1,472	1,477	20,500	1,477
2004-09-14	1,503	1,505	1,493	1,494	11,200	1,494
2004-09-13	1,508	1,512	1,500	1,500	11,000	1,500
2004-09-10	1,496	1,504	1,492	1,504	42,900	1,504
2004-09-09	1,499	1,504	1,496	1,496	27,800	1,496
2004-09-08	1,502	1,506	1,497	1,499	11,500	1,499
2004-09-07	1,506	1,509	1,500	1,503	8,100	1,503
2004-09-06	1,493	1,510	1,491	1,505	31,500	1,505
2004-09-03	1,499	1,499	1,493	1,493	9,600	1,493
2004-09-02	1,498	1,500	1,495	1,499	9,100	1,499
2004-09-01	1,496	1,500	1,490	1,498	17,000	1,498
2004-08-31	1,490	1,499	1,490	1,495	4,800	1,495
2004-08-30	1,506	1,510	1,494	1,494	8,600	1,494
2004-08-27	1,504	1,518	1,500	1,505	7,000	1,505
2004-08-26	1,506	1,516	1,503	1,504	9,800	1,504
2004-08-25	1,508	1,518	1,500	1,506	14,500	1,506
2004-08-24	1,500	1,508	1,497	1,500	8,700	1,500
2004-08-23	1,502	1,508	1,495	1,500	10,900	1,500
2004-08-20	1,500	1,509	1,499	1,502	10,300	1,502
2004-08-19	1,500	1,505	1,499	1,504	4,700	1,504
2004-08-18	1,493	1,500	1,493	1,500	12,600	1,500
2004-08-17	1,511	1,511	1,481	1,491	5,700	1,491
2004-08-16	1,495	1,500	1,452	1,494	8,000	1,494
2004-08-13	1,518	1,518	1,501	1,506	12,100	1,506
2004-08-12	1,515	1,518	1,503	1,513	38,000	1,513
2004-08-11	1,519	1,519	1,506	1,514	15,000	1,514
2004-08-10	1,500	1,509	1,500	1,501	13,800	1,501
2004-08-09	1,500	1,500	1,475	1,500	30,200	1,500
2004-08-06	1,465	1,495	1,465	1,495	16,900	1,495
2004-08-05	1,465	1,476	1,465	1,476	4,600	1,476
2004-08-04	1,475	1,482	1,460	1,473	14,200	1,473
2004-08-03	1,472	1,493	1,472	1,485	8,200	1,485
2004-08-02	1,475	1,488	1,475	1,484	6,900	1,484
2004-07-30	1,470	1,505	1,470	1,490	22,600	1,490
2004-07-29	1,495	1,496	1,450	1,470	29,900	1,470
2004-07-28	1,501	1,518	1,500	1,505	9,800	1,505
2004-07-27	1,543	1,543	1,490	1,496	11,100	1,496
2004-07-26	1,513	1,550	1,513	1,540	27,400	1,540
2004-07-23	1,500	1,515	1,500	1,512	28,200	1,512
2004-07-22	1,500	1,508	1,500	1,501	9,300	1,501
2004-07-21	1,500	1,509	1,492	1,499	38,900	1,499
2004-07-20	1,505	1,510	1,482	1,493	33,800	1,493
2004-07-16	1,521	1,525	1,510	1,511	12,500	1,511
2004-07-15	1,548	1,548	1,522	1,522	10,800	1,522
2004-07-14	1,570	1,570	1,531	1,531	35,200	1,531
2004-07-13	1,560	1,578	1,560	1,566	13,100	1,566
2004-07-12	1,580	1,581	1,560	1,576	42,600	1,576
2004-07-09	1,560	1,580	1,560	1,576	62,000	1,576
2004-07-08	1,555	1,560	1,554	1,557	25,300	1,557
2004-07-07	1,550	1,560	1,545	1,554	47,400	1,554
2004-07-06	1,550	1,570	1,550	1,558	35,500	1,558
2004-07-05	1,560	1,567	1,550	1,555	30,200	1,555
2004-07-02	1,550	1,570	1,502	1,558	31,000	1,558
2004-07-01	1,579	1,582	1,570	1,577	54,800	1,577
2004-06-30	1,549	1,580	1,540	1,569	85,200	1,569
2004-06-29	1,535	1,541	1,526	1,534	19,700	1,534
2004-06-28	1,517	1,530	1,517	1,529	16,500	1,529
2004-06-25	1,500	1,510	1,496	1,508	16,200	1,508
2004-06-24	1,490	1,503	1,486	1,497	22,100	1,497
2004-06-23	1,502	1,519	1,490	1,491	25,800	1,491
2004-06-22	1,525	1,540	1,500	1,510	36,400	1,510
2004-06-21	1,521	1,548	1,521	1,548	27,000	1,548
2004-06-18	1,510	1,545	1,505	1,531	54,500	1,531
2004-06-17	1,554	1,554	1,501	1,527	28,000	1,527
2004-06-16	1,560	1,560	1,530	1,554	43,000	1,554
2004-06-15	1,561	1,562	1,547	1,552	42,400	1,552
2004-06-14	1,585	1,585	1,540	1,560	88,900	1,560
2004-06-11	1,500	1,585	1,500	1,585	261,800	1,585
2004-06-10	1,448	1,490	1,442	1,490	77,800	1,490
2004-06-09	1,434	1,440	1,433	1,440	21,200	1,440
2004-06-08	1,435	1,435	1,432	1,433	17,200	1,433
2004-06-07	1,433	1,438	1,420	1,430	16,800	1,430
2004-06-04	1,400	1,427	1,400	1,413	14,200	1,413
2004-06-03	1,428	1,429	1,404	1,410	9,300	1,410
2004-06-02	1,421	1,431	1,420	1,423	20,900	1,423
2004-06-01	1,416	1,425	1,410	1,421	10,900	1,421
2004-05-31	1,400	1,412	1,400	1,405	23,000	1,405
2004-05-28	1,383	1,399	1,382	1,399	11,800	1,399
2004-05-27	1,380	1,399	1,375	1,391	11,400	1,391
2004-05-26	1,390	1,399	1,380	1,389	21,700	1,389
2004-05-25	1,382	1,388	1,377	1,381	18,900	1,381
2004-05-24	1,374	1,388	1,374	1,388	14,000	1,388
2004-05-21	1,346	1,388	1,346	1,359	10,500	1,359
2004-05-20	1,339	1,353	1,330	1,344	25,000	1,344
2004-05-19	1,330	1,345	1,330	1,344	12,300	1,344
2004-05-18	1,312	1,326	1,312	1,318	24,800	1,318
2004-05-17	1,330	1,330	1,310	1,316	45,800	1,316
2004-05-14	1,360	1,375	1,335	1,336	19,700	1,336
2004-05-13	1,385	1,387	1,330	1,360	27,800	1,360
2004-05-12	1,399	1,399	1,360	1,379	27,500	1,379
2004-05-11	1,330	1,350	1,323	1,340	40,100	1,340
2004-05-10	1,379	1,379	1,330	1,330	59,200	1,330
2004-05-07	1,400	1,400	1,381	1,381	34,000	1,381
2004-05-06	1,416	1,416	1,400	1,403	45,300	1,403
2004-04-30	1,420	1,420	1,403	1,412	31,700	1,412
2004-04-28	1,428	1,430	1,420	1,420	24,700	1,420
2004-04-27	1,426	1,427	1,420	1,422	20,500	1,422
2004-04-26	1,440	1,440	1,423	1,425	25,500	1,425
2004-04-23	1,420	1,427	1,418	1,422	13,000	1,422
2004-04-22	1,419	1,426	1,415	1,419	19,400	1,419
2004-04-21	1,420	1,420	1,410	1,415	22,700	1,415
2004-04-20	1,420	1,422	1,401	1,409	44,400	1,409
2004-04-19	1,425	1,437	1,400	1,406	53,800	1,406
2004-04-16	1,415	1,427	1,414	1,417	28,000	1,417
2004-04-15	1,439	1,439	1,413	1,413	37,300	1,413
2004-04-14	1,430	1,440	1,426	1,435	34,000	1,435
2004-04-13	1,417	1,434	1,415	1,431	65,800	1,431
2004-04-12	1,403	1,420	1,402	1,416	54,100	1,416
2004-04-09	1,447	1,448	1,420	1,420	52,400	1,420
2004-04-08	1,460	1,460	1,447	1,450	29,800	1,450
2004-04-07	1,450	1,475	1,450	1,466	44,200	1,466
2004-04-06	1,470	1,470	1,431	1,455	82,600	1,455
2004-04-05	1,492	1,492	1,460	1,470	54,600	1,470
2004-04-02	1,489	1,500	1,480	1,485	100,800	1,485
2004-04-01	1,442	1,478	1,440	1,474	57,200	1,474
2004-03-31	1,444	1,445	1,424	1,442	36,700	1,442
2004-03-30	1,456	1,456	1,430	1,445	70,400	1,445
2004-03-29	1,460	1,470	1,453	1,461	65,100	1,461
2004-03-26	1,476	1,495	1,451	1,478	90,300	1,478
2004-03-25	1,505	1,532	1,500	1,529	173,700	1,529
2004-03-24	1,545	1,545	1,501	1,522	61,500	1,522
2004-03-23	1,555	1,560	1,536	1,545	46,200	1,545
2004-03-22	1,560	1,565	1,551	1,555	32,300	1,555
2004-03-19	1,569	1,577	1,560	1,560	54,300	1,560
2004-03-18	1,555	1,568	1,550	1,563	42,400	1,563
2004-03-17	1,505	1,545	1,505	1,543	42,300	1,543
2004-03-16	1,555	1,555	1,511	1,532	53,100	1,532
2004-03-15	1,575	1,580	1,550	1,560	75,800	1,560
2004-03-12	1,560	1,575	1,560	1,572	52,300	1,572
2004-03-11	1,556	1,577	1,550	1,571	50,300	1,571
2004-03-10	1,530	1,559	1,529	1,557	71,000	1,557
2004-03-09	1,500	1,525	1,500	1,519	49,200	1,519
2004-03-08	1,470	1,496	1,470	1,490	49,500	1,490
2004-03-05	1,468	1,468	1,446	1,462	48,800	1,462
2004-03-04	1,413	1,479	1,413	1,468	70,700	1,468
2004-03-03	1,419	1,419	1,409	1,412	36,100	1,412
2004-03-02	1,405	1,408	1,400	1,404	48,100	1,404
2004-03-01	1,395	1,405	1,395	1,400	53,200	1,400
2004-02-27	1,394	1,395	1,380	1,395	38,100	1,395
2004-02-26	1,392	1,397	1,385	1,393	38,300	1,393
2004-02-25	1,396	1,400	1,388	1,394	22,600	1,394
2004-02-24	1,390	1,405	1,390	1,392	32,300	1,392
2004-02-23	1,375	1,388	1,375	1,383	24,800	1,383
2004-02-20	1,385	1,385	1,375	1,375	37,400	1,375
2004-02-19	1,402	1,404	1,375	1,378	77,000	1,378
2004-02-18	1,355	1,430	1,353	1,402	138,300	1,402
2004-02-17	1,330	1,345	1,324	1,335	48,400	1,335
2004-02-16	1,320	1,330	1,316	1,327	45,600	1,327
2004-02-13	1,321	1,322	1,310	1,316	37,200	1,316
2004-02-12	1,309	1,325	1,309	1,318	49,300	1,318
2004-02-10	1,306	1,329	1,302	1,305	54,500	1,305
2004-02-09	1,290	1,308	1,289	1,301	46,500	1,301
2004-02-06	1,272	1,280	1,271	1,275	17,600	1,275
2004-02-05	1,271	1,275	1,266	1,271	26,200	1,271
2004-02-04	1,280	1,281	1,261	1,270	32,300	1,270
2004-02-03	1,265	1,275	1,260	1,274	42,800	1,274
2004-02-02	1,260	1,268	1,256	1,264	42,700	1,264
2004-01-30	1,258	1,265	1,256	1,256	35,200	1,256
2004-01-29	1,266	1,269	1,258	1,258	46,600	1,258
2004-01-28	1,273	1,273	1,262	1,263	30,600	1,263
2004-01-27	1,290	1,290	1,256	1,262	96,500	1,262
2004-01-26	1,270	1,286	1,270	1,280	81,600	1,280
2004-01-23	1,266	1,266	1,256	1,261	91,200	1,261
2004-01-22	1,290	1,290	1,267	1,267	84,100	1,267
2004-01-21	1,301	1,301	1,277	1,280	67,900	1,280
2004-01-20	1,306	1,309	1,290	1,300	66,200	1,300
2004-01-19	1,320	1,320	1,303	1,305	58,800	1,305
2004-01-16	1,300	1,316	1,293	1,310	85,300	1,310
2004-01-15	1,276	1,294	1,267	1,280	27,000	1,280
2004-01-14	1,272	1,273	1,263	1,265	66,700	1,265
2004-01-13	1,292	1,292	1,270	1,271	94,600	1,271
2004-01-09	1,300	1,300	1,270	1,272	97,400	1,272
2004-01-08	1,305	1,308	1,295	1,298	50,900	1,298
2004-01-07	1,310	1,320	1,306	1,310	23,900	1,310
2004-01-06	1,360	1,360	1,330	1,330	29,500	1,330
2004-01-05	1,366	1,366	1,355	1,357	7,300	1,357

分割・併合履歴： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7554 (株)幸楽苑ホールディングス の時系列データ [2004年度]

7554 (株)幸楽苑ホールディングスの時系列データ [2004年度]