1. HOME >
  2. 株価時系列 >
  3. 7554 >
  4. 2012年

7554 (株)幸楽苑ホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2251,2301,2251,2277,6001,227
2012-12-271,2261,2301,2251,22510,0001,225
2012-12-261,2261,2311,2261,2288,5001,228
2012-12-251,2261,2271,2231,22714,5001,227
2012-12-211,2261,2311,2241,22617,2001,226
2012-12-201,2241,2301,2241,22515,7001,225
2012-12-191,2291,2291,2191,22213,9001,222
2012-12-181,2231,2291,2231,2238,4001,223
2012-12-171,2301,2301,2201,2208,1001,220
2012-12-141,2241,2261,2191,21927,1001,219
2012-12-131,2201,2201,2151,2198,7001,219
2012-12-121,2191,2201,2091,2099,3001,209
2012-12-111,2171,2181,2151,2153,7001,215
2012-12-101,2201,2201,2001,21710,5001,217
2012-12-071,2181,2201,2151,22013,0001,220
2012-12-061,2131,2151,2131,21318,5001,213
2012-12-051,2051,2081,2051,20814,9001,208
2012-12-041,2021,2021,1971,2006,9001,200
2012-12-031,1971,2021,1931,2028,2001,202
2012-11-301,2001,2001,1961,1968,9001,196
2012-11-291,1981,2021,1951,20111,1001,201
2012-11-281,2051,2051,1961,2028,2001,202
2012-11-271,1961,2091,1961,20916,4001,209
2012-11-261,1901,1951,1881,19410,9001,194
2012-11-221,1801,1881,1801,18210,1001,182
2012-11-211,1851,1861,1831,1867,2001,186
2012-11-201,1791,1851,1751,17511,8001,175
2012-11-191,1741,1801,1721,1803,5001,180
2012-11-161,1651,1701,1591,1707,0001,170
2012-11-151,1751,1751,1581,1588,7001,158
2012-11-141,1671,1671,1611,1613,4001,161
2012-11-131,1611,1651,1601,1607,9001,160
2012-11-121,1631,1681,1611,1618,5001,161
2012-11-091,1681,1701,1631,1639,2001,163
2012-11-081,1701,1741,1631,1635,9001,163
2012-11-071,1741,1751,1691,1697,3001,169
2012-11-061,1701,1741,1671,1725,4001,172
2012-11-051,1691,1771,1691,1744,6001,174
2012-11-021,1621,1701,1621,1705,6001,170
2012-11-011,1621,1621,1601,1618,8001,161
2012-10-311,1701,1711,1611,16113,4001,161
2012-10-301,1711,1841,1681,1709,8001,170
2012-10-291,1631,1821,1631,17110,8001,171
2012-10-261,1791,1791,1701,1797,1001,179
2012-10-251,1691,1771,1681,1776,4001,177
2012-10-241,1731,1741,1611,1699,0001,169
2012-10-231,1801,1801,1731,1745,4001,174
2012-10-221,1801,1801,1751,1804,5001,180
2012-10-191,1731,1841,1721,1847,5001,184
2012-10-181,1711,1831,1651,17313,3001,173
2012-10-171,1761,1861,1531,15312,2001,153
2012-10-161,1711,1811,1711,1754,5001,175
2012-10-151,1711,1791,1711,1715,0001,171
2012-10-121,1731,1801,1731,1733,7001,173
2012-10-111,1841,1841,1731,17411,7001,174
2012-10-101,1951,1951,1771,17714,6001,177
2012-10-091,1891,1951,1891,1904,7001,190
2012-10-051,1811,1901,1791,1896,3001,189
2012-10-041,1811,1871,1811,1813,0001,181
2012-10-031,1821,1891,1801,1804,5001,180
2012-10-021,1891,1891,1821,1823,6001,182
2012-10-011,1881,1901,1821,1906,1001,190
2012-09-281,2101,2101,1881,1886,1001,188
2012-09-271,2071,2071,1961,2005,1001,200
2012-09-261,1711,2071,1711,2078,3001,207
2012-09-251,1991,2101,1981,2109,3001,210
2012-09-241,1951,1991,1951,1994,1001,199
2012-09-211,1951,1971,1911,1945,7001,194
2012-09-201,1971,1971,1921,1964,0001,196
2012-09-191,1941,1991,1921,1995,3001,199
2012-09-181,1961,1961,1811,1906,6001,190
2012-09-141,1971,2001,1911,19618,9001,196
2012-09-131,1961,2001,1961,1976,0001,197
2012-09-121,1971,2001,1951,1994,7001,199
2012-09-111,1931,1971,1911,1973,2001,197
2012-09-101,1951,1971,1911,1978,4001,197
2012-09-071,1851,1901,1791,1908,7001,190
2012-09-061,1841,1841,1771,1803,7001,180
2012-09-051,1771,1881,1771,1843,6001,184
2012-09-041,1801,1941,1751,1779,0001,177
2012-09-031,1811,1831,1801,1805,9001,180
2012-08-311,1851,2041,1801,1838,4001,183
2012-08-301,1991,1991,1941,1953,0001,195
2012-08-291,2011,2051,1981,1994,5001,199
2012-08-281,2011,2031,1921,1934,7001,193
2012-08-271,2091,2091,1961,2003,4001,200
2012-08-241,2011,2101,2001,2017,1001,201
2012-08-231,2091,2091,2021,2092,2001,209
2012-08-221,2101,2101,2031,2103,6001,210
2012-08-211,2081,2101,2031,2105,8001,210
2012-08-201,2081,2091,2051,2053,2001,205
2012-08-171,2091,2101,2061,2095,2001,209
2012-08-161,2001,2091,1911,2096,5001,209
2012-08-151,1941,2001,1941,2005,5001,200
2012-08-141,2051,2061,1921,2008,8001,200
2012-08-131,1851,2001,1751,1956,3001,195
2012-08-101,2031,2031,1901,1978,7001,197
2012-08-091,2001,2001,1961,2004,4001,200
2012-08-081,1851,2001,1851,1985,3001,198
2012-08-071,1781,1831,1781,1823,3001,182
2012-08-061,1801,1831,1791,1813,6001,181
2012-08-031,1831,1831,1751,1753,7001,175
2012-08-021,1911,1911,1801,1837,6001,183
2012-08-011,1841,1851,1811,1813,3001,181
2012-07-311,2071,2071,1871,1905,6001,190
2012-07-301,1801,2001,1801,2005,9001,200
2012-07-271,1801,1851,1801,1844,1001,184
2012-07-261,1801,1881,1701,18813,2001,188
2012-07-251,1901,1991,1901,1906,2001,190
2012-07-241,1901,1981,1901,1907,6001,190
2012-07-231,2121,2131,2001,2006,1001,200
2012-07-201,2241,2241,2101,2126,5001,212
2012-07-191,2181,2251,2181,2185,3001,218
2012-07-181,2151,2181,2121,2125,4001,212
2012-07-171,2221,2221,2131,2145,6001,214
2012-07-131,2201,2201,2141,2144,1001,214
2012-07-121,2151,2221,2131,2134,7001,213
2012-07-111,2271,2281,2151,2157,3001,215
2012-07-101,2221,2271,2221,2228,0001,222
2012-07-091,2131,2221,2131,2175,1001,217
2012-07-061,2111,2231,2111,2135,9001,213
2012-07-051,2251,2261,2091,2136,0001,213
2012-07-041,2081,2301,2081,2236,6001,223
2012-07-031,2101,2181,2061,2068,7001,206
2012-07-021,2111,2141,2081,2096,1001,209
2012-06-291,2121,2131,2061,2136,6001,213
2012-06-281,2091,2121,2091,2105,2001,210
2012-06-271,1911,2091,1911,2044,9001,204
2012-06-261,1981,2061,1911,1919,3001,191
2012-06-251,2051,2091,1991,1994,9001,199
2012-06-221,2101,2101,2051,2054,8001,205
2012-06-211,2151,2231,2061,2153,0001,215
2012-06-201,2161,2201,2151,2154,3001,215
2012-06-191,2151,2271,2151,2159,9001,215
2012-06-181,2041,2101,2041,2105,0001,210
2012-06-151,1991,2041,1991,1996,2001,199
2012-06-141,1901,2041,1901,1943,0001,194
2012-06-131,1901,2051,1821,1989,9001,198
2012-06-121,1941,1991,1851,1996,1001,199
2012-06-111,1911,2051,1811,18210,3001,182
2012-06-081,2041,2041,1801,20023,4001,200
2012-06-071,1991,2001,1901,2004,1001,200
2012-06-061,1901,2001,1771,2008,4001,200
2012-06-051,1641,1871,1621,1869,5001,186
2012-06-041,1601,1881,1581,17214,2001,172
2012-06-011,1751,1851,1691,1857,6001,185
2012-05-311,1711,1971,1711,1824,3001,182
2012-05-301,1891,1981,1751,19711,2001,197
2012-05-291,1821,1911,1801,1896,3001,189
2012-05-281,1821,1891,1811,1824,4001,182
2012-05-251,1901,2011,1901,1912,1001,191
2012-05-241,1941,2111,1881,2027,9001,202
2012-05-231,1901,2121,1901,1968,9001,196
2012-05-221,1981,2101,1881,1897,0001,189
2012-05-211,1861,2101,1861,2005,7001,200
2012-05-181,1851,1971,1761,19713,8001,197
2012-05-171,1891,2001,1851,18910,2001,189
2012-05-161,2001,2001,1891,18910,5001,189
2012-05-151,2081,2101,2001,2019,3001,201
2012-05-141,2201,2231,2081,2085,8001,208
2012-05-111,2281,2281,2121,2125,8001,212
2012-05-101,2341,2341,2161,22512,1001,225
2012-05-091,2391,2391,2221,2296,1001,229
2012-05-081,2351,2401,2301,2403,4001,240
2012-05-071,2201,2411,2201,2378,6001,237
2012-05-021,2321,2481,2221,2436,1001,243
2012-05-011,2301,2301,2221,2228,4001,222
2012-04-271,2481,2481,2221,23011,2001,230
2012-04-261,2461,2481,2351,2433,9001,243
2012-04-251,2361,2481,2301,24711,2001,247
2012-04-241,2321,2331,2211,22910,6001,229
2012-04-231,2441,2461,2311,2317,3001,231
2012-04-201,2381,2471,2301,24311,1001,243
2012-04-191,2491,2491,2341,2356,1001,235
2012-04-181,2491,2491,2391,24910,6001,249
2012-04-171,2371,2431,2311,2326,5001,232
2012-04-161,2401,2421,2311,2378,1001,237
2012-04-131,2421,2471,2381,24310,0001,243
2012-04-121,2211,2361,2211,23413,2001,234
2012-04-111,2201,2281,2141,22110,2001,221
2012-04-101,2321,2361,2281,23114,0001,231
2012-04-091,2121,2301,2121,22714,9001,227
2012-04-061,2111,2331,2091,23317,0001,233
2012-04-051,2051,2131,2051,21114,8001,211
2012-04-041,2231,2241,2151,21718,0001,217
2012-04-031,2341,2351,2251,22514,4001,225
2012-04-021,2541,2561,2371,23742,5001,237
2012-03-301,2531,2571,2511,25122,9001,251
2012-03-291,2551,2591,2531,25623,1001,256
2012-03-281,2501,2591,2471,258130,2001,258
2012-03-271,2931,2961,2891,292154,5001,292
2012-03-261,2951,2971,2921,29248,1001,292
2012-03-231,2901,2961,2881,29430,2001,294
2012-03-221,2751,2891,2751,28736,4001,287
2012-03-211,2751,2801,2751,27818,7001,278
2012-03-191,2731,2781,2731,27513,1001,275
2012-03-161,2761,2791,2761,27641,6001,276
2012-03-151,2761,2791,2751,27934,4001,279
2012-03-141,2801,2801,2751,27518,7001,275
2012-03-131,2751,2801,2751,27717,5001,277
2012-03-121,2791,2791,2761,27613,7001,276
2012-03-091,2771,2801,2751,27534,5001,275
2012-03-081,2701,2751,2681,27520,3001,275
2012-03-071,2661,2701,2651,27017,9001,270
2012-03-061,2691,2701,2661,2669,7001,266
2012-03-051,2691,2701,2671,26813,7001,268
2012-03-021,2651,2671,2621,26711,2001,267
2012-03-011,2611,2681,2581,26012,8001,260
2012-02-291,2591,2671,2591,26013,5001,260
2012-02-281,2551,2641,2511,25816,1001,258
2012-02-271,2521,2601,2501,26015,7001,260
2012-02-241,2491,2501,2451,25011,4001,250
2012-02-231,2491,2501,2481,24810,7001,248
2012-02-221,2461,2491,2451,24512,9001,245
2012-02-211,2431,2481,2381,24610,5001,246
2012-02-201,2401,2441,2401,2417,8001,241
2012-02-171,2401,2451,2401,2416,8001,241
2012-02-161,2441,2471,2381,2429,7001,242
2012-02-151,2441,2451,2411,24411,1001,244
2012-02-141,2401,2431,2371,24322,9001,243
2012-02-131,2401,2501,2401,2497,0001,249
2012-02-101,2501,2501,2361,23612,8001,236
2012-02-091,2441,2481,2411,2468,2001,246
2012-02-081,2401,2441,2381,2447,4001,244
2012-02-071,2361,2391,2341,2394,9001,239
2012-02-061,2331,2381,2311,2368,8001,236
2012-02-031,2301,2311,2291,2294,3001,229
2012-02-021,2251,2321,2201,2306,6001,230
2012-02-011,2301,2311,2231,2279,2001,227
2012-01-311,2251,2281,2231,2234,0001,223
2012-01-301,2211,2251,2201,2207,3001,220
2012-01-271,2241,2251,2181,2196,2001,219
2012-01-261,2201,2241,2191,2223,8001,222
2012-01-251,2161,2221,2101,22110,6001,221
2012-01-241,2201,2231,2161,2187,7001,218
2012-01-231,2191,2201,2151,2184,7001,218
2012-01-201,2131,2201,2101,22014,1001,220
2012-01-191,2161,2171,2131,2135,4001,213
2012-01-181,2191,2191,2121,2165,0001,216
2012-01-171,2161,2181,2081,2183,3001,218
2012-01-161,2141,2151,2041,2154,9001,215
2012-01-131,2141,2151,2101,2145,3001,214
2012-01-121,2151,2161,2111,2127,9001,212
2012-01-111,2171,2181,2151,2157,2001,215
2012-01-101,2081,2171,2081,2108,4001,210
2012-01-061,2041,2061,1921,2037,6001,203
2012-01-051,1931,2061,1931,2047,0001,204
2012-01-041,1861,2181,1801,20314,2001,203

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