1. HOME >
  2. 株価時系列 >
  3. 7554 >
  4. 2011年

7554 (株)幸楽苑 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1851,1901,1831,1866,5001,186
2011-12-291,1801,1831,1741,1832,0001,183
2011-12-281,1801,1901,1711,1765,5001,176
2011-12-271,1781,1891,1781,1803,5001,180
2011-12-261,1841,1841,1781,1785,7001,178
2011-12-221,1831,1831,1791,1823,7001,182
2011-12-211,1871,1871,1801,1863,4001,186
2011-12-201,1821,1881,1801,1889,4001,188
2011-12-191,1621,1841,1621,1809,1001,180
2011-12-161,1901,1901,1791,1796,4001,179
2011-12-151,1991,1991,1901,1904,8001,190
2011-12-141,1811,1961,1811,1937,0001,193
2011-12-131,1731,1991,1671,19620,6001,196
2011-12-121,1611,1701,1601,16812,2001,168
2011-12-091,1441,1621,1441,15517,8001,155
2011-12-081,1551,1701,1501,1657,5001,165
2011-12-071,1481,1541,1461,1537,9001,153
2011-12-061,1491,1491,1451,14514,1001,145
2011-12-051,1421,1451,1421,1448,3001,144
2011-12-021,1381,1451,1361,1376,0001,137
2011-12-011,1331,1381,1261,1386,1001,138
2011-11-301,1301,1341,1301,1332,9001,133
2011-11-291,1291,1351,1251,1356,7001,135
2011-11-281,1231,1301,1201,1266,1001,126
2011-11-251,1211,1281,1201,1218,9001,121
2011-11-241,1271,1311,1211,1237,1001,123
2011-11-221,1211,1321,1201,1326,8001,132
2011-11-211,1241,1381,1211,1307,8001,130
2011-11-181,1361,1361,1221,1242,2001,124
2011-11-171,1231,1381,1201,1375,6001,137
2011-11-161,1261,1331,1241,1244,5001,124
2011-11-151,1301,1321,1271,1323,3001,132
2011-11-141,1171,1401,1171,1353,8001,135
2011-11-111,1281,1311,1231,1313,7001,131
2011-11-101,1451,1451,1201,1439,2001,143
2011-11-091,1401,1411,1251,1417,0001,141
2011-11-081,1231,1391,1231,1285,1001,128
2011-11-071,1331,1351,1181,1354,3001,135
2011-11-041,1251,1341,1211,1274,0001,127
2011-11-021,1181,1381,1181,1295,3001,129
2011-11-011,1211,1321,1181,1294,7001,129
2011-10-311,1251,1341,1211,12110,5001,121
2011-10-281,1461,1491,1271,1279,9001,127
2011-10-271,1231,1481,1091,14613,8001,146
2011-10-261,1301,1371,1251,1313,2001,131
2011-10-251,1351,1491,1201,1405,4001,140
2011-10-241,1171,1351,1151,1355,7001,135
2011-10-211,1141,1141,1091,1092,9001,109
2011-10-201,1111,1161,1101,1105,8001,110
2011-10-191,1161,1291,1121,1123,3001,112
2011-10-181,1251,1271,1161,1164,7001,116
2011-10-171,1251,1271,1141,1234,0001,123
2011-10-141,1201,1201,1131,1136,6001,113
2011-10-131,1351,1351,1201,1207,2001,120
2011-10-121,1301,1341,1251,1285,0001,128
2011-10-111,1531,1591,1161,12512,3001,125
2011-10-071,1451,1521,1451,14812,4001,148
2011-10-061,1111,1401,1101,1409,3001,140
2011-10-051,1431,1431,1011,10118,0001,101
2011-10-041,1461,1641,1421,14211,8001,142
2011-10-031,1381,1631,1381,1609,0001,160
2011-09-301,1651,1721,1541,1689,5001,168
2011-09-291,1451,1651,1451,16517,2001,165
2011-09-281,1611,1711,1541,16531,7001,165
2011-09-271,1531,1651,1511,15916,3001,159
2011-09-261,1691,1691,1361,1557,3001,155
2011-09-221,1731,1761,1561,1667,6001,166
2011-09-211,1731,1821,1701,1705,1001,170
2011-09-201,1601,1841,1601,1736,8001,173
2011-09-161,1831,1851,1691,18511,4001,185
2011-09-151,1761,1761,1531,1627,7001,162
2011-09-141,1791,1821,1741,17512,2001,175
2011-09-131,1721,1811,1711,1795,4001,179
2011-09-121,1661,1791,1551,1727,6001,172
2011-09-091,1701,1791,1701,17725,9001,177
2011-09-081,1681,1701,1651,17011,0001,170
2011-09-071,1651,1681,1641,1686,5001,168
2011-09-061,1601,1651,1591,16512,1001,165
2011-09-051,1551,1601,1521,1606,0001,160
2011-09-021,1471,1621,1421,1586,2001,158
2011-09-011,1511,1561,1401,1568,3001,156
2011-08-311,1591,1591,1431,15110,1001,151
2011-08-301,1491,1591,1491,15913,2001,159
2011-08-291,1401,1441,1351,1438,9001,143
2011-08-261,1331,1391,1321,1357,1001,135
2011-08-251,1351,1371,1211,1218,3001,121
2011-08-241,1351,1351,1161,1326,9001,132
2011-08-231,1241,1301,1191,12610,9001,126
2011-08-221,1161,1291,1161,1246,9001,124
2011-08-191,1031,1191,1031,1165,6001,116
2011-08-181,1151,1151,1101,1153,7001,115
2011-08-171,1101,1171,1051,1136,0001,113
2011-08-161,1091,1151,1051,1156,3001,115
2011-08-151,1021,1131,1011,1097,0001,109
2011-08-121,1041,1161,0991,1016,2001,101
2011-08-111,0911,0991,0841,09711,3001,097
2011-08-101,0901,0981,0901,09418,1001,094
2011-08-091,0731,0951,0731,08517,4001,085
2011-08-081,0921,1011,0731,10012,6001,100
2011-08-051,0971,1021,0901,10116,0001,101
2011-08-041,1121,1181,1081,1115,7001,111
2011-08-031,1171,1171,1101,11212,6001,112
2011-08-021,1201,1241,1101,1208,9001,120
2011-08-011,1251,1251,1151,11914,3001,119
2011-07-291,1311,1411,1271,13111,9001,131
2011-07-281,1411,1411,1301,1418,8001,141
2011-07-271,1401,1421,1321,1368,4001,136
2011-07-261,1351,1431,1351,1409,0001,140
2011-07-251,1341,1411,1341,1406,7001,140
2011-07-221,1321,1401,1321,1377,9001,137
2011-07-211,1301,1381,1281,1315,3001,131
2011-07-201,1351,1371,1311,1316,2001,131
2011-07-191,1391,1401,1311,13910,4001,139
2011-07-151,1391,1401,1361,1396,5001,139
2011-07-141,1311,1401,1311,1398,0001,139
2011-07-131,1251,1391,1251,1385,9001,138
2011-07-121,1361,1361,1321,13611,1001,136
2011-07-111,1341,1371,1341,1368,6001,136
2011-07-081,1271,1311,1261,12916,8001,129
2011-07-071,1201,1251,1161,1216,1001,121
2011-07-061,1251,1251,0991,12019,9001,120
2011-07-051,1281,1281,1231,1245,5001,124
2011-07-041,1231,1261,1191,1247,7001,124
2011-07-011,1191,1211,1171,1195,8001,119
2011-06-301,1191,1191,1091,11810,6001,118
2011-06-291,1021,1111,1021,1113,8001,111
2011-06-281,1051,1121,1021,1029,4001,102
2011-06-271,1021,1071,1021,1056,3001,105
2011-06-241,1081,1091,1071,1094,6001,109
2011-06-231,1101,1111,1031,1088,5001,108
2011-06-221,1021,1121,1001,11016,3001,110
2011-06-211,1011,1021,0991,1019,3001,101
2011-06-201,0961,0991,0961,0968,0001,096
2011-06-171,0911,0931,0911,09111,2001,091
2011-06-161,0911,0911,0861,0868,1001,086
2011-06-151,0921,0921,0881,0907,7001,090
2011-06-141,0911,0961,0911,0917,0001,091
2011-06-131,0951,0951,0851,0918,4001,091
2011-06-101,0941,0991,0941,09621,5001,096
2011-06-091,0881,0891,0861,0896,4001,089
2011-06-081,0881,0971,0871,0888,7001,088
2011-06-071,0991,0991,0881,0964,3001,096
2011-06-061,1001,1001,0871,1006,4001,100
2011-06-031,0981,0981,0901,0908,0001,090
2011-06-021,0881,1001,0881,0996,1001,099
2011-06-011,1071,1071,0981,1005,6001,100
2011-05-311,0971,1101,0971,1076,0001,107
2011-05-301,0951,1061,0911,1067,5001,106
2011-05-271,1041,1041,0961,0966,8001,096
2011-05-261,1001,1051,0971,1049,1001,104
2011-05-251,0961,1021,0861,1026,7001,102
2011-05-241,1021,1091,1021,10216,0001,102
2011-05-231,0981,1041,0971,10411,7001,104
2011-05-201,0901,1031,0901,09815,5001,098
2011-05-191,0831,0921,0831,09017,4001,090
2011-05-181,0741,0821,0741,08215,4001,082
2011-05-171,0801,0801,0711,0728,3001,072
2011-05-161,0751,0811,0731,07511,6001,075
2011-05-131,0731,0801,0711,07430,2001,074
2011-05-121,0761,0791,0751,07611,3001,076
2011-05-111,0801,0801,0721,07512,2001,075
2011-05-101,0771,0781,0681,07614,6001,076
2011-05-091,0731,0751,0671,0728,6001,072
2011-05-061,0771,0811,0711,07512,5001,075
2011-05-021,0611,0771,0611,07711,1001,077
2011-04-281,0611,0681,0581,06111,1001,061
2011-04-271,0531,0601,0531,05711,1001,057
2011-04-261,0601,0601,0511,0538,8001,053
2011-04-251,0501,0591,0501,0568,3001,056
2011-04-221,0501,0531,0491,05011,2001,050
2011-04-211,0531,0561,0501,0506,9001,050
2011-04-201,0601,0631,0531,0538,8001,053
2011-04-191,0521,0691,0521,05616,5001,056
2011-04-181,0581,0581,0501,0578,3001,057
2011-04-151,0561,0561,0481,0509,0001,050
2011-04-141,0651,0661,0571,06011,6001,060
2011-04-131,0281,0681,0271,06526,0001,065
2011-04-121,0491,0501,0321,03718,7001,037
2011-04-111,0411,0691,0411,05626,3001,056
2011-04-081,0111,0451,0021,03839,7001,038
2011-04-079981,0189981,00629,3001,006
2011-04-061,0001,00299599927,600999
2011-04-051,0161,0161,0001,00240,2001,002
2011-04-041,0531,0531,0201,02641,1001,026
2011-04-011,0751,0751,0531,05332,6001,053
2011-03-311,0901,0901,0661,08037,9001,080
2011-03-301,0821,0921,0701,09230,1001,092
2011-03-291,0991,0991,0651,076101,3001,076
2011-03-281,1281,1281,1171,119223,5001,119
2011-03-251,1281,1311,1211,13044,5001,130
2011-03-241,1661,1691,1231,12360,2001,123
2011-03-231,1501,1761,1461,17036,7001,170
2011-03-221,1481,1571,1381,14630,6001,146
2011-03-181,0921,1201,0921,11838,5001,118
2011-03-171,0791,0981,0611,09033,8001,090
2011-03-169921,0979921,09637,6001,096
2011-03-151,1381,13898399256,100992
2011-03-149441,1929441,16557,0001,165
2011-03-111,2501,2521,2431,24339,1001,243
2011-03-101,2591,2591,2501,25018,0001,250
2011-03-091,2561,2581,2541,25412,6001,254
2011-03-081,2571,2641,2551,25510,3001,255
2011-03-071,2581,2631,2551,25611,5001,256
2011-03-041,2661,2661,2581,25814,4001,258
2011-03-031,2661,2661,2571,2589,1001,258
2011-03-021,2561,2621,2551,25512,2001,255
2011-03-011,2611,2681,2611,2638,9001,263
2011-02-281,2601,2651,2551,25912,2001,259
2011-02-251,2461,2681,2461,2489,9001,248
2011-02-241,2601,2631,2411,24533,8001,245
2011-02-231,2641,2691,2621,26216,5001,262
2011-02-221,2671,2691,2641,26413,3001,264
2011-02-211,2651,2701,2651,2679,6001,267
2011-02-181,2651,2651,2611,2645,3001,264
2011-02-171,2601,2631,2581,2628,3001,262
2011-02-161,2581,2601,2501,25810,9001,258
2011-02-151,2591,2601,2501,25615,1001,256
2011-02-141,2591,2601,2561,2586,7001,258
2011-02-101,2531,2591,2501,25914,2001,259
2011-02-091,2531,2541,2501,2536,0001,253
2011-02-081,2531,2531,2501,2507,6001,250
2011-02-071,2511,2531,2491,2527,5001,252
2011-02-041,2501,2501,2471,2506,6001,250
2011-02-031,2491,2491,2411,2486,3001,248
2011-02-021,2441,2491,2431,24911,0001,249
2011-02-011,2451,2451,2421,2433,5001,243
2011-01-311,2401,2421,2371,2408,5001,240
2011-01-281,2401,2481,2401,24017,1001,240
2011-01-271,2411,2451,2401,2409,4001,240
2011-01-261,2491,2491,2431,2434,3001,243
2011-01-251,2451,2501,2431,2486,0001,248
2011-01-241,2401,2501,2361,2487,9001,248
2011-01-211,2471,2501,2431,2437,8001,243
2011-01-201,2451,2491,2391,2476,0001,247
2011-01-191,2431,2491,2391,2458,8001,245
2011-01-181,2381,2421,2371,2427,9001,242
2011-01-171,2371,2411,2371,2407,7001,240
2011-01-141,2401,2441,2361,2378,9001,237
2011-01-131,2371,2401,2351,2389,2001,238
2011-01-121,2341,2381,2321,23613,0001,236
2011-01-111,2331,2331,2271,2298,0001,229
2011-01-071,2311,2321,2251,22710,5001,227
2011-01-061,2201,2271,2201,2268,4001,226
2011-01-051,2191,2191,2151,2175,1001,217
2011-01-041,2131,2181,2101,2157,8001,215

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