1. HOME >
  2. 株価時系列 >
  3. 7554 >
  4. 2013年

7554 (株)幸楽苑 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2801,2981,2771,29633,9001,296
2013-12-271,2621,2671,2581,26728,7001,267
2013-12-261,2551,2601,2521,25618,0001,256
2013-12-251,2551,2591,2511,25322,2001,253
2013-12-241,2571,2601,2531,26022,0001,260
2013-12-201,2591,2601,2511,25718,4001,257
2013-12-191,2581,2631,2511,25721,4001,257
2013-12-181,2561,2601,2511,25925,3001,259
2013-12-171,2551,2601,2551,25810,2001,258
2013-12-161,2571,2591,2501,25315,3001,253
2013-12-131,2551,2591,2541,25447,0001,254
2013-12-121,2531,2581,2491,2507,2001,250
2013-12-111,2571,2581,2471,25320,0001,253
2013-12-101,2551,2581,2531,25314,2001,253
2013-12-091,2571,2581,2511,25815,7001,258
2013-12-061,2551,2571,2451,25517,9001,255
2013-12-051,2501,2571,2501,25029,7001,250
2013-12-041,2491,2501,2451,24529,5001,245
2013-12-031,2451,2491,2441,24513,3001,245
2013-12-021,2441,2491,2401,24315,7001,243
2013-11-291,2451,2471,2411,24415,1001,244
2013-11-281,2481,2481,2411,24510,3001,245
2013-11-271,2391,2481,2391,24817,2001,248
2013-11-261,2391,2431,2341,2409,8001,240
2013-11-251,2311,2391,2311,23920,5001,239
2013-11-221,2351,2381,2311,23112,3001,231
2013-11-211,2341,2351,2281,23512,8001,235
2013-11-201,2301,2331,2291,2327,9001,232
2013-11-191,2311,2341,2301,2308,9001,230
2013-11-181,2311,2371,2301,23117,6001,231
2013-11-151,2371,2381,2291,23213,4001,232
2013-11-141,2291,2361,2281,23513,5001,235
2013-11-131,2331,2331,2291,2307,6001,230
2013-11-121,2291,2321,2271,23017,2001,230
2013-11-111,2251,2281,2221,2289,9001,228
2013-11-081,2301,2301,2191,22514,0001,225
2013-11-071,2301,2301,2201,2299,7001,229
2013-11-061,2201,2341,2201,2308,6001,230
2013-11-051,2241,2301,2101,23013,2001,230
2013-11-011,2311,2311,2201,22911,5001,229
2013-10-311,2331,2351,2301,23315,5001,233
2013-10-301,2291,2361,2291,23342,3001,233
2013-10-291,2191,2251,2061,22220,6001,222
2013-10-281,2111,2191,2061,21817,7001,218
2013-10-251,2211,2231,2111,2117,0001,211
2013-10-241,2241,2241,2121,2206,2001,220
2013-10-231,2241,2271,2201,22011,5001,220
2013-10-221,2241,2251,2201,2249,6001,224
2013-10-211,2131,2241,2131,22415,6001,224
2013-10-181,2111,2201,2111,2148,4001,214
2013-10-171,2201,2201,2151,2199,4001,219
2013-10-161,2121,2171,2121,2173,5001,217
2013-10-151,2101,2191,2101,21810,5001,218
2013-10-111,2121,2171,2051,21713,2001,217
2013-10-101,2021,2081,2021,20810,6001,208
2013-10-091,2031,2031,1921,19713,0001,197
2013-10-081,1981,2001,1921,19320,6001,193
2013-10-071,2011,2101,2001,20016,9001,200
2013-10-041,2061,2061,2011,20113,4001,201
2013-10-031,2051,2151,2051,2069,3001,206
2013-10-021,2071,2151,2051,20510,5001,205
2013-10-011,2121,2151,2071,20715,0001,207
2013-09-301,2201,2201,2141,2167,0001,216
2013-09-271,2081,2201,2081,22010,4001,220
2013-09-261,2111,2151,2051,21310,1001,213
2013-09-251,2181,2211,2151,21918,5001,219
2013-09-241,2181,2221,2161,21912,8001,219
2013-09-201,2211,2221,2101,22010,8001,220
2013-09-191,2141,2221,2081,22211,3001,222
2013-09-181,2181,2181,2051,20910,2001,209
2013-09-171,2151,2191,2101,2107,9001,210
2013-09-131,2001,2171,2001,21425,8001,214
2013-09-121,2221,2221,2081,2114,9001,211
2013-09-111,2231,2241,2081,2109,0001,210
2013-09-101,2171,2231,2171,22313,8001,223
2013-09-091,2081,2121,2081,21217,4001,212
2013-09-061,1981,2081,1971,19910,4001,199
2013-09-051,2071,2101,2001,2068,9001,206
2013-09-041,1951,1961,1921,19610,4001,196
2013-09-031,1941,1981,1941,1957,6001,195
2013-09-021,1921,2011,1901,1946,9001,194
2013-08-301,2001,2041,1891,18920,6001,189
2013-08-291,1911,1961,1911,1949,3001,194
2013-08-281,1951,1951,1911,19411,0001,194
2013-08-271,2021,2021,1951,19510,4001,195
2013-08-261,2051,2051,1961,1979,6001,197
2013-08-231,1971,2031,1961,19611,9001,196
2013-08-221,1971,2021,1961,19711,9001,197
2013-08-211,1981,2011,1971,1997,6001,199
2013-08-201,2011,2031,1991,19912,2001,199
2013-08-191,1981,2051,1981,2026,0001,202
2013-08-161,2011,2031,1981,19915,7001,199
2013-08-151,2051,2071,2001,20111,0001,201
2013-08-141,1981,2071,1981,2059,5001,205
2013-08-131,1971,2071,1971,2054,8001,205
2013-08-121,2031,2071,1971,2019,7001,201
2013-08-091,2081,2081,2011,20214,9001,202
2013-08-081,1971,2031,1971,2035,8001,203
2013-08-071,2011,2051,1981,19812,4001,198
2013-08-061,2051,2061,2001,20510,4001,205
2013-08-051,2131,2131,2011,2058,3001,205
2013-08-021,2061,2131,2021,21014,3001,210
2013-08-011,2061,2061,1991,2056,8001,205
2013-07-311,2001,2051,1971,19713,9001,197
2013-07-301,2081,2081,1991,20518,5001,205
2013-07-291,2031,2041,1991,20118,2001,201
2013-07-261,2121,2121,2031,20318,3001,203
2013-07-251,2201,2201,2131,2133,9001,213
2013-07-241,2131,2201,2131,2182,7001,218
2013-07-231,2171,2211,2101,21910,0001,219
2013-07-221,2091,2141,2081,2118,3001,211
2013-07-191,2201,2231,2091,21116,5001,211
2013-07-181,2201,2231,2131,2237,8001,223
2013-07-171,2151,2211,2131,22010,0001,220
2013-07-161,2191,2191,2111,21211,8001,212
2013-07-121,2171,2201,2131,21313,2001,213
2013-07-111,2331,2351,2201,22119,7001,221
2013-07-101,2251,2321,2251,22828,6001,228
2013-07-091,2181,2221,2121,22013,2001,220
2013-07-081,2161,2221,2121,2138,7001,213
2013-07-051,2131,2191,2051,21613,7001,216
2013-07-041,2211,2271,2161,21711,0001,217
2013-07-031,2261,2271,2201,2247,7001,224
2013-07-021,2261,2291,2161,22612,8001,226
2013-07-011,2231,2251,2151,22510,4001,225
2013-06-281,2171,2231,2131,22215,8001,222
2013-06-271,2041,2171,1991,21712,7001,217
2013-06-261,2071,2091,1971,1979,6001,197
2013-06-251,2041,2081,2001,2035,2001,203
2013-06-241,2001,2151,1961,20411,9001,204
2013-06-211,1951,2101,1851,20815,6001,208
2013-06-201,2141,2141,1981,1996,5001,199
2013-06-191,2101,2141,2051,21314,3001,213
2013-06-181,2001,2091,2001,2008,2001,200
2013-06-171,1891,2001,1881,19513,7001,195
2013-06-141,1721,1831,1711,17138,0001,171
2013-06-131,1711,1951,1711,18318,8001,183
2013-06-121,1721,1841,1701,1779,9001,177
2013-06-111,1931,1931,1711,17217,6001,172
2013-06-101,1761,2011,1761,19223,0001,192
2013-06-071,1881,1901,1641,17144,8001,171
2013-06-061,2051,2101,1901,19027,4001,190
2013-06-051,2061,2181,2021,2069,9001,206
2013-06-041,1981,2061,1961,20625,3001,206
2013-06-031,1981,2081,1981,19926,4001,199
2013-05-311,2031,2101,1971,19714,3001,197
2013-05-301,2061,2201,1991,20029,6001,200
2013-05-291,2011,2251,2011,21314,8001,213
2013-05-281,1951,2101,1951,20014,7001,200
2013-05-271,2061,2071,1981,19821,9001,198
2013-05-241,2051,2201,2001,20140,4001,201
2013-05-231,2211,2241,2101,21045,2001,210
2013-05-221,2211,2251,2201,22017,2001,220
2013-05-211,2221,2251,2201,22020,0001,220
2013-05-201,2251,2281,2211,22126,2001,221
2013-05-171,2251,2291,2221,22518,2001,225
2013-05-161,2301,2341,2241,22626,0001,226
2013-05-151,2331,2361,2301,23022,1001,230
2013-05-141,2321,2361,2311,23225,5001,232
2013-05-131,2371,2421,2341,23425,7001,234
2013-05-101,2421,2441,2361,23724,2001,237
2013-05-091,2441,2441,2351,23616,0001,236
2013-05-081,2371,2451,2351,23618,5001,236
2013-05-071,2341,2401,2341,23716,9001,237
2013-05-021,2331,2421,2331,23410,1001,234
2013-05-011,2461,2461,2341,24015,2001,240
2013-04-301,2371,2421,2351,23615,4001,236
2013-04-261,2451,2461,2351,23521,1001,235
2013-04-251,2381,2461,2351,24522,8001,245
2013-04-241,2341,2381,2311,23815,7001,238
2013-04-231,2271,2341,2261,23112,7001,231
2013-04-221,2251,2311,2251,22611,3001,226
2013-04-191,2281,2291,2201,22013,5001,220
2013-04-181,2251,2331,2201,22812,3001,228
2013-04-171,2191,2261,2181,22413,4001,224
2013-04-161,2201,2281,2111,21524,2001,215
2013-04-151,2211,2251,2201,22114,2001,221
2013-04-121,2331,2341,2231,22617,6001,226
2013-04-111,2351,2361,2261,23216,4001,232
2013-04-101,2421,2431,2301,23517,1001,235
2013-04-091,2461,2461,2291,23728,5001,237
2013-04-081,2401,2471,2211,24232,6001,242
2013-04-051,2381,2471,2241,23529,6001,235
2013-04-041,2171,2361,2051,23625,4001,236
2013-04-031,2101,2191,2021,21723,3001,217
2013-04-021,2001,2101,1751,20238,6001,202
2013-04-011,2271,2291,1981,20139,7001,201
2013-03-291,2371,2371,2201,22535,7001,225
2013-03-281,2631,2661,2371,23839,1001,238
2013-03-271,2621,2701,2611,261149,3001,261
2013-03-261,3001,3061,2981,305191,2001,305
2013-03-251,3081,3101,3051,30665,3001,306
2013-03-221,3141,3151,3091,30942,8001,309
2013-03-211,3031,3151,3031,31247,2001,312
2013-03-191,3001,3111,3001,30642,4001,306
2013-03-181,3101,3131,3031,30627,7001,306
2013-03-151,3091,3131,3021,30327,4001,303
2013-03-141,3011,3061,3001,30020,2001,300
2013-03-131,3061,3071,3001,30021,8001,300
2013-03-121,3091,3131,3051,30524,3001,305
2013-03-111,3131,3141,3021,30939,9001,309
2013-03-081,2991,3001,2961,29648,3001,296
2013-03-071,3001,3001,2951,29621,1001,296
2013-03-061,3001,3001,2931,29716,0001,297
2013-03-051,2901,2951,2881,28919,6001,289
2013-03-041,2801,2891,2801,28216,3001,282
2013-03-011,2801,2801,2781,27816,4001,278
2013-02-281,2781,2801,2761,28020,0001,280
2013-02-271,2811,2851,2781,27811,9001,278
2013-02-261,2801,2881,2791,28118,5001,281
2013-02-251,2801,2881,2771,28021,7001,280
2013-02-221,2761,2811,2741,27719,3001,277
2013-02-211,2831,2831,2791,28216,9001,282
2013-02-201,2801,2841,2801,28312,6001,283
2013-02-191,2871,2881,2781,28014,7001,280
2013-02-181,2611,2871,2611,28719,9001,287
2013-02-151,2621,2651,2501,26225,8001,262
2013-02-141,2801,2871,2611,26219,6001,262
2013-02-131,2901,2921,2861,28616,4001,286
2013-02-121,2921,2981,2901,29019,3001,290
2013-02-081,2971,2971,2911,29114,4001,291
2013-02-071,2961,2961,2921,29215,8001,292
2013-02-061,2901,3001,2901,29611,7001,296
2013-02-051,2911,2961,2891,29020,6001,290
2013-02-041,2921,2951,2901,29318,0001,293
2013-02-011,2971,2971,2911,29216,5001,292
2013-01-311,3001,3001,2911,29414,5001,294
2013-01-301,2971,2981,2951,29814,3001,298
2013-01-291,2991,2991,2961,29710,2001,297
2013-01-281,3001,3001,2951,29520,1001,295
2013-01-251,2861,2991,2861,29917,2001,299
2013-01-241,2751,2861,2751,2859,6001,285
2013-01-231,2781,2841,2771,28413,7001,284
2013-01-221,2891,2971,2781,27825,1001,278
2013-01-211,2731,2891,2721,28518,5001,285
2013-01-181,2631,2731,2621,27314,2001,273
2013-01-171,2701,2711,2611,26611,1001,266
2013-01-161,2671,2701,2621,26210,2001,262
2013-01-151,2681,2681,2651,26516,1001,265
2013-01-111,2611,2651,2541,26514,1001,265
2013-01-101,2501,2511,2471,25117,8001,251
2013-01-091,2451,2481,2431,24615,7001,246
2013-01-081,2351,2481,2351,24317,3001,243
2013-01-071,2331,2351,2321,23521,5001,235
2013-01-041,2281,2341,2271,23221,7001,232

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