7554 (株)幸楽苑 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,551 | 1,600 | 1,550 | 1,580 | 4,400 | 1,215.38 |
| 2002-12-27 | 1,501 | 1,550 | 1,500 | 1,550 | 2,000 | 1,192.31 |
| 2002-12-26 | 1,460 | 1,500 | 1,460 | 1,500 | 8,000 | 1,153.85 |
| 2002-12-25 | 1,450 | 1,460 | 1,431 | 1,460 | 136,900 | 1,123.08 |
| 2002-12-24 | 1,480 | 1,480 | 1,450 | 1,450 | 72,700 | 1,115.38 |
| 2002-12-20 | 1,480 | 1,485 | 1,480 | 1,480 | 60,600 | 1,138.46 |
| 2002-12-19 | 1,480 | 1,499 | 1,480 | 1,495 | 25,900 | 1,150 |
| 2002-12-18 | 1,480 | 1,499 | 1,477 | 1,481 | 21,300 | 1,139.23 |
| 2002-12-17 | 1,480 | 1,500 | 1,480 | 1,500 | 19,300 | 1,153.85 |
| 2002-12-16 | 1,470 | 1,485 | 1,470 | 1,485 | 26,300 | 1,142.31 |
| 2002-12-13 | 1,480 | 1,480 | 1,465 | 1,480 | 24,700 | 1,138.46 |
| 2002-12-12 | 1,570 | 1,570 | 1,520 | 1,555 | 12,500 | 1,196.15 |
| 2002-12-11 | 1,590 | 1,595 | 1,550 | 1,580 | 135,700 | 1,215.38 |
| 2002-12-10 | 1,600 | 1,630 | 1,590 | 1,590 | 22,100 | 1,223.08 |
| 2002-12-09 | 1,623 | 1,630 | 1,601 | 1,620 | 10,200 | 1,246.15 |
| 2002-12-06 | 1,645 | 1,645 | 1,623 | 1,630 | 74,100 | 1,253.85 |
| 2002-12-05 | 1,630 | 1,660 | 1,630 | 1,635 | 16,000 | 1,257.69 |
| 2002-12-04 | 1,650 | 1,650 | 1,623 | 1,625 | 6,800 | 1,250 |
| 2002-12-03 | 1,659 | 1,660 | 1,640 | 1,640 | 29,400 | 1,261.54 |
| 2002-12-02 | 1,660 | 1,670 | 1,645 | 1,670 | 34,000 | 1,284.62 |
| 2002-11-29 | 1,650 | 1,660 | 1,647 | 1,659 | 18,200 | 1,276.15 |
| 2002-11-28 | 1,650 | 1,665 | 1,650 | 1,650 | 9,200 | 1,269.23 |
| 2002-11-27 | 1,650 | 1,670 | 1,646 | 1,646 | 9,600 | 1,266.15 |
| 2002-11-26 | 1,650 | 1,670 | 1,647 | 1,650 | 11,600 | 1,269.23 |
| 2002-11-25 | 1,680 | 1,680 | 1,645 | 1,650 | 11,800 | 1,269.23 |
| 2002-11-22 | 1,651 | 1,680 | 1,651 | 1,680 | 12,800 | 1,292.31 |
| 2002-11-21 | 1,650 | 1,680 | 1,640 | 1,650 | 19,400 | 1,269.23 |
| 2002-11-20 | 1,651 | 1,665 | 1,650 | 1,650 | 21,600 | 1,269.23 |
| 2002-11-19 | 1,660 | 1,699 | 1,650 | 1,660 | 10,900 | 1,276.92 |
| 2002-11-18 | 1,700 | 1,710 | 1,675 | 1,700 | 53,600 | 1,307.69 |
| 2002-11-15 | 1,650 | 1,675 | 1,650 | 1,675 | 21,100 | 1,288.46 |
| 2002-11-14 | 1,671 | 1,675 | 1,655 | 1,655 | 6,000 | 1,273.08 |
| 2002-11-13 | 1,700 | 1,700 | 1,670 | 1,671 | 11,700 | 1,285.38 |
| 2002-11-12 | 1,660 | 1,690 | 1,660 | 1,690 | 8,200 | 1,300 |
| 2002-11-11 | 1,675 | 1,700 | 1,670 | 1,670 | 10,000 | 1,284.62 |
| 2002-11-08 | 1,699 | 1,700 | 1,670 | 1,670 | 13,200 | 1,284.62 |
| 2002-11-07 | 1,693 | 1,710 | 1,693 | 1,710 | 5,700 | 1,315.38 |
| 2002-11-06 | 1,747 | 1,747 | 1,700 | 1,700 | 19,100 | 1,307.69 |
| 2002-11-05 | 1,681 | 1,730 | 1,681 | 1,700 | 5,700 | 1,307.69 |
| 2002-11-01 | 1,700 | 1,700 | 1,670 | 1,675 | 11,900 | 1,288.46 |
| 2002-10-31 | 1,722 | 1,723 | 1,700 | 1,700 | 17,600 | 1,307.69 |
| 2002-10-30 | 1,750 | 1,780 | 1,720 | 1,750 | 18,400 | 1,346.15 |
| 2002-10-29 | 1,702 | 1,745 | 1,700 | 1,745 | 11,900 | 1,342.31 |
| 2002-10-28 | 1,740 | 1,780 | 1,720 | 1,730 | 20,100 | 1,330.77 |
| 2002-10-25 | 1,660 | 1,755 | 1,660 | 1,740 | 25,600 | 1,338.46 |
| 2002-10-24 | 1,680 | 1,710 | 1,651 | 1,670 | 11,300 | 1,284.62 |
| 2002-10-23 | 1,650 | 1,700 | 1,640 | 1,700 | 25,100 | 1,307.69 |
| 2002-10-22 | 1,679 | 1,690 | 1,651 | 1,665 | 15,300 | 1,280.77 |
| 2002-10-21 | 1,700 | 1,700 | 1,665 | 1,680 | 17,700 | 1,292.31 |
| 2002-10-18 | 1,720 | 1,730 | 1,690 | 1,701 | 11,700 | 1,308.46 |
| 2002-10-17 | 1,725 | 1,725 | 1,681 | 1,720 | 13,000 | 1,323.08 |
| 2002-10-16 | 1,740 | 1,740 | 1,701 | 1,710 | 5,900 | 1,315.38 |
| 2002-10-15 | 1,751 | 1,751 | 1,715 | 1,719 | 6,400 | 1,322.31 |
| 2002-10-11 | 1,705 | 1,750 | 1,690 | 1,750 | 15,100 | 1,346.15 |
| 2002-10-10 | 1,690 | 1,705 | 1,671 | 1,705 | 17,700 | 1,311.54 |
| 2002-10-09 | 1,711 | 1,721 | 1,690 | 1,705 | 25,500 | 1,311.54 |
| 2002-10-08 | 1,759 | 1,759 | 1,700 | 1,750 | 19,200 | 1,346.15 |
| 2002-10-07 | 1,805 | 1,805 | 1,740 | 1,770 | 18,600 | 1,361.54 |
| 2002-10-04 | 1,779 | 1,825 | 1,779 | 1,811 | 75,600 | 1,393.08 |
| 2002-10-03 | 1,770 | 1,797 | 1,740 | 1,779 | 30,200 | 1,368.46 |
| 2002-10-02 | 1,780 | 1,800 | 1,760 | 1,780 | 25,000 | 1,369.23 |
| 2002-10-01 | 1,730 | 1,790 | 1,700 | 1,780 | 52,300 | 1,369.23 |
| 2002-09-30 | 1,740 | 1,740 | 1,700 | 1,730 | 15,100 | 1,330.77 |
| 2002-09-27 | 1,750 | 1,755 | 1,740 | 1,745 | 34,900 | 1,342.31 |
| 2002-09-26 | 1,780 | 1,780 | 1,750 | 1,770 | 36,400 | 1,361.54 |
| 2002-09-25 | 1,820 | 1,820 | 1,771 | 1,771 | 19,000 | 1,362.31 |
| 2002-09-24 | 1,810 | 1,820 | 1,780 | 1,810 | 30,600 | 1,392.31 |
| 2002-09-20 | 1,780 | 1,820 | 1,770 | 1,810 | 46,600 | 1,392.31 |
| 2002-09-19 | 1,780 | 1,800 | 1,770 | 1,788 | 32,600 | 1,375.38 |
| 2002-09-18 | 1,830 | 1,830 | 1,800 | 1,800 | 56,300 | 1,384.62 |
| 2002-09-17 | 1,810 | 1,840 | 1,801 | 1,830 | 62,500 | 1,407.69 |
| 2002-09-13 | 1,800 | 1,850 | 1,770 | 1,825 | 105,500 | 1,403.85 |
| 2002-09-12 | 1,777 | 1,810 | 1,740 | 1,810 | 147,400 | 1,392.31 |
| 2002-09-11 | 1,721 | 1,780 | 1,702 | 1,780 | 121,100 | 1,369.23 |
| 2002-09-10 | 1,690 | 1,760 | 1,690 | 1,720 | 165,100 | 1,323.08 |
| 2002-09-09 | 1,680 | 1,700 | 1,680 | 1,698 | 35,100 | 1,306.15 |
| 2002-09-06 | 1,680 | 1,699 | 1,650 | 1,698 | 55,100 | 1,306.15 |
| 2002-09-05 | 1,680 | 1,698 | 1,660 | 1,690 | 22,300 | 1,300 |
| 2002-09-04 | 1,666 | 1,679 | 1,650 | 1,660 | 28,500 | 1,276.92 |
| 2002-09-03 | 1,699 | 1,699 | 1,651 | 1,666 | 26,500 | 1,281.54 |
| 2002-09-02 | 1,700 | 1,700 | 1,652 | 1,652 | 31,300 | 1,270.77 |
| 2002-08-30 | 1,690 | 1,700 | 1,680 | 1,699 | 44,600 | 1,306.92 |
| 2002-08-29 | 1,682 | 1,698 | 1,670 | 1,698 | 56,000 | 1,306.15 |
| 2002-08-28 | 1,600 | 1,683 | 1,600 | 1,683 | 37,500 | 1,294.62 |
| 2002-08-27 | 1,630 | 1,651 | 1,600 | 1,600 | 39,700 | 1,230.77 |
| 2002-08-26 | 1,678 | 1,678 | 1,630 | 1,630 | 42,400 | 1,253.85 |
| 2002-08-23 | 1,671 | 1,689 | 1,670 | 1,678 | 19,400 | 1,290.77 |
| 2002-08-22 | 1,680 | 1,685 | 1,670 | 1,670 | 22,500 | 1,284.62 |
| 2002-08-21 | 1,700 | 1,700 | 1,670 | 1,700 | 28,900 | 1,307.69 |
| 2002-08-20 | 1,725 | 1,726 | 1,680 | 1,700 | 31,800 | 1,307.69 |
| 2002-08-19 | 1,710 | 1,740 | 1,700 | 1,725 | 27,900 | 1,326.92 |
| 2002-08-16 | 1,650 | 1,710 | 1,650 | 1,700 | 45,800 | 1,307.69 |
| 2002-08-15 | 1,650 | 1,660 | 1,650 | 1,650 | 4,900 | 1,269.23 |
| 2002-08-14 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 | 1,269.23 |
| 2002-08-13 | 1,650 | 1,660 | 1,650 | 1,660 | 5,000 | 1,276.92 |
| 2002-08-12 | 1,690 | 1,700 | 1,650 | 1,650 | 26,500 | 1,269.23 |
| 2002-08-09 | 1,630 | 1,690 | 1,630 | 1,690 | 25,100 | 1,300 |
| 2002-08-08 | 1,600 | 1,650 | 1,600 | 1,630 | 8,500 | 1,253.85 |
| 2002-08-07 | 1,581 | 1,610 | 1,581 | 1,610 | 27,400 | 1,238.46 |
| 2002-08-06 | 1,550 | 1,590 | 1,550 | 1,581 | 27,400 | 1,216.15 |
| 2002-08-05 | 1,620 | 1,620 | 1,510 | 1,610 | 39,300 | 1,238.46 |
| 2002-08-02 | 1,670 | 1,670 | 1,600 | 1,650 | 81,400 | 1,269.23 |
| 2002-08-01 | 1,735 | 1,760 | 1,700 | 1,750 | 79,600 | 1,346.15 |
| 2002-07-31 | 1,660 | 1,740 | 1,660 | 1,700 | 82,100 | 1,307.69 |
| 2002-07-30 | 1,686 | 1,695 | 1,650 | 1,679 | 14,500 | 1,291.54 |
| 2002-07-29 | 1,690 | 1,700 | 1,670 | 1,685 | 42,900 | 1,296.15 |
| 2002-07-26 | 1,670 | 1,690 | 1,640 | 1,660 | 29,800 | 1,276.92 |
| 2002-07-25 | 1,600 | 1,670 | 1,600 | 1,670 | 25,100 | 1,284.62 |
| 2002-07-24 | 1,600 | 1,600 | 1,520 | 1,600 | 28,700 | 1,230.77 |
| 2002-07-23 | 1,598 | 1,600 | 1,520 | 1,570 | 24,600 | 1,207.69 |
| 2002-07-22 | 1,550 | 1,600 | 1,545 | 1,600 | 26,500 | 1,230.77 |
| 2002-07-19 | 1,540 | 1,540 | 1,500 | 1,505 | 29,900 | 1,157.69 |
| 2002-07-18 | 1,499 | 1,520 | 1,470 | 1,520 | 71,500 | 1,169.23 |
| 2002-07-17 | 1,490 | 1,500 | 1,480 | 1,483 | 25,100 | 1,140.77 |
| 2002-07-16 | 1,519 | 1,519 | 1,500 | 1,505 | 16,500 | 1,157.69 |
| 2002-07-15 | 1,510 | 1,530 | 1,500 | 1,520 | 18,800 | 1,169.23 |
| 2002-07-12 | 1,580 | 1,580 | 1,510 | 1,540 | 29,900 | 1,184.62 |
| 2002-07-11 | 1,659 | 1,660 | 1,570 | 1,580 | 23,500 | 1,215.38 |
| 2002-07-10 | 1,651 | 1,670 | 1,640 | 1,660 | 20,900 | 1,276.92 |
| 2002-07-09 | 1,671 | 1,690 | 1,650 | 1,650 | 21,900 | 1,269.23 |
| 2002-07-08 | 1,700 | 1,710 | 1,670 | 1,680 | 52,100 | 1,292.31 |
| 2002-07-05 | 1,665 | 1,710 | 1,650 | 1,670 | 91,100 | 1,284.62 |
| 2002-07-04 | 1,550 | 1,745 | 1,540 | 1,680 | 111,000 | 1,292.31 |
| 2002-07-03 | 1,499 | 1,550 | 1,498 | 1,550 | 48,000 | 1,192.31 |
| 2002-07-02 | 1,482 | 1,500 | 1,470 | 1,500 | 20,500 | 1,153.85 |
| 2002-07-01 | 1,461 | 1,490 | 1,460 | 1,480 | 16,000 | 1,138.46 |
| 2002-06-28 | 1,480 | 1,480 | 1,440 | 1,450 | 22,000 | 1,115.38 |
| 2002-06-27 | 1,410 | 1,450 | 1,410 | 1,446 | 17,500 | 1,112.31 |
| 2002-06-26 | 1,447 | 1,447 | 1,420 | 1,420 | 10,500 | 1,092.31 |
| 2002-06-25 | 1,500 | 1,500 | 1,405 | 1,450 | 18,000 | 1,115.38 |
| 2002-06-24 | 1,529 | 1,530 | 1,500 | 1,500 | 25,000 | 1,153.85 |
| 2002-06-21 | 1,495 | 1,550 | 1,490 | 1,540 | 57,500 | 1,184.62 |
| 2002-06-20 | 1,450 | 1,520 | 1,450 | 1,495 | 69,500 | 1,150 |
| 2002-06-19 | 1,450 | 1,560 | 1,420 | 1,450 | 54,500 | 1,115.38 |
| 2002-06-18 | 1,250 | 1,360 | 1,250 | 1,360 | 80,500 | 1,046.15 |
| 2002-06-17 | 1,280 | 1,290 | 1,160 | 1,160 | 43,000 | 892.31 |
| 2002-06-14 | 1,120 | 1,260 | 1,120 | 1,240 | 49,500 | 953.85 |
| 2002-06-13 | 1,080 | 1,120 | 1,070 | 1,120 | 15,000 | 861.54 |
| 2002-06-12 | 1,051 | 1,120 | 1,051 | 1,115 | 87,000 | 857.69 |
| 2002-06-10 | 1,051 | 1,060 | 1,051 | 1,051 | 7,500 | 808.46 |
| 2002-06-07 | 1,060 | 1,060 | 1,051 | 1,051 | 6,500 | 808.46 |
| 2002-06-06 | 1,060 | 1,080 | 1,050 | 1,050 | 19,000 | 807.69 |
| 2002-06-05 | 1,061 | 1,061 | 1,060 | 1,060 | 5,000 | 815.39 |
| 2002-06-04 | 1,065 | 1,070 | 1,060 | 1,060 | 8,500 | 815.39 |
| 2002-06-03 | 1,079 | 1,079 | 1,070 | 1,070 | 6,000 | 823.08 |
| 2002-05-31 | 1,070 | 1,080 | 1,070 | 1,071 | 30,500 | 823.85 |
| 2002-05-30 | 1,070 | 1,080 | 1,070 | 1,080 | 5,500 | 830.77 |
| 2002-05-29 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 823.08 |
| 2002-05-28 | 1,080 | 1,080 | 1,070 | 1,071 | 24,000 | 823.85 |
| 2002-05-27 | 1,080 | 1,081 | 1,080 | 1,080 | 9,500 | 830.77 |
| 2002-05-24 | 1,070 | 1,080 | 1,070 | 1,080 | 6,500 | 830.77 |
| 2002-05-23 | 1,090 | 1,090 | 1,075 | 1,075 | 8,000 | 826.92 |
| 2002-05-22 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 830.77 |
| 2002-05-21 | 1,090 | 1,090 | 1,080 | 1,090 | 8,000 | 838.46 |
| 2002-05-20 | 1,080 | 1,090 | 1,075 | 1,090 | 25,500 | 838.46 |
| 2002-05-17 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 830.77 |
| 2002-05-16 | 1,085 | 1,090 | 1,085 | 1,090 | 7,000 | 838.46 |
| 2002-05-15 | 1,099 | 1,099 | 1,090 | 1,090 | 2,500 | 838.46 |
| 2002-05-14 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 838.46 |
| 2002-05-13 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 838.46 |
| 2002-05-10 | 1,070 | 1,090 | 1,070 | 1,090 | 12,500 | 838.46 |
| 2002-05-09 | 1,065 | 1,085 | 1,065 | 1,070 | 8,000 | 823.08 |
| 2002-05-08 | 1,070 | 1,070 | 1,065 | 1,065 | 2,000 | 819.23 |
| 2002-05-07 | 1,070 | 1,070 | 1,060 | 1,060 | 2,500 | 815.39 |
| 2002-05-02 | 1,070 | 1,070 | 1,065 | 1,070 | 4,500 | 823.08 |
| 2002-05-01 | 1,080 | 1,090 | 1,070 | 1,070 | 6,000 | 823.08 |
| 2002-04-30 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 838.46 |
| 2002-04-26 | 1,070 | 1,090 | 1,070 | 1,090 | 1,000 | 838.46 |
| 2002-04-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 838.46 |
| 2002-04-24 | 1,090 | 1,100 | 1,062 | 1,100 | 4,000 | 846.15 |
| 2002-04-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 | 846.15 |
| 2002-04-22 | 1,100 | 1,100 | 1,100 | 1,100 | 5,500 | 846.15 |
| 2002-04-19 | 1,099 | 1,100 | 1,099 | 1,100 | 2,000 | 846.15 |
| 2002-04-18 | 1,099 | 1,100 | 1,099 | 1,100 | 6,500 | 846.15 |
| 2002-04-16 | 1,065 | 1,065 | 1,065 | 1,065 | 1,500 | 819.23 |
| 2002-04-15 | 1,060 | 1,065 | 1,060 | 1,065 | 1,000 | 819.23 |
| 2002-04-12 | 1,100 | 1,100 | 1,060 | 1,060 | 1,500 | 815.39 |
| 2002-04-11 | 1,110 | 1,110 | 1,100 | 1,110 | 11,500 | 853.85 |
| 2002-04-10 | 1,100 | 1,110 | 1,100 | 1,110 | 4,500 | 853.85 |
| 2002-04-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 846.15 |
| 2002-04-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 846.15 |
| 2002-04-05 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 838.46 |
| 2002-04-04 | 1,100 | 1,110 | 1,100 | 1,100 | 9,000 | 846.15 |
| 2002-04-03 | 1,020 | 1,100 | 1,020 | 1,100 | 4,500 | 846.15 |
| 2002-04-02 | 1,019 | 1,031 | 1,000 | 1,031 | 2,000 | 793.08 |
| 2002-04-01 | 1,099 | 1,100 | 1,050 | 1,059 | 3,000 | 814.62 |
| 2002-03-29 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 846.15 |
| 2002-03-28 | 1,108 | 1,110 | 1,100 | 1,100 | 9,000 | 846.15 |
| 2002-03-27 | 1,140 | 1,140 | 1,100 | 1,110 | 9,000 | 853.85 |
| 2002-03-26 | 1,131 | 1,140 | 1,100 | 1,140 | 7,000 | 876.92 |
| 2002-03-25 | 1,890 | 1,900 | 1,700 | 1,800 | 26,500 | 923.08 |
| 2002-03-22 | 1,671 | 1,839 | 1,670 | 1,830 | 22,000 | 938.46 |
| 2002-03-20 | 1,580 | 1,630 | 1,580 | 1,630 | 10,000 | 835.90 |
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