7554 (株)幸楽苑の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,100	2,110	2,074	2,074	102,600	2,074
2019-12-27	2,089	2,107	2,087	2,107	101,500	2,107
2019-12-26	2,035	2,089	2,035	2,089	178,900	2,089
2019-12-25	2,050	2,055	2,032	2,041	81,400	2,041
2019-12-24	2,050	2,072	2,043	2,061	95,500	2,061
2019-12-23	2,040	2,053	2,029	2,053	92,800	2,053
2019-12-20	2,044	2,055	2,032	2,045	69,100	2,045
2019-12-19	2,050	2,073	2,035	2,041	141,200	2,041
2019-12-18	2,059	2,068	2,022	2,041	132,800	2,041
2019-12-17	2,040	2,062	2,032	2,060	108,500	2,060
2019-12-16	2,047	2,063	2,026	2,039	147,000	2,039
2019-12-13	2,070	2,078	2,033	2,047	241,100	2,047
2019-12-12	2,115	2,117	2,038	2,040	337,800	2,040
2019-12-11	2,130	2,131	2,081	2,115	206,200	2,115
2019-12-10	2,106	2,156	2,099	2,127	183,700	2,127
2019-12-09	2,195	2,205	2,092	2,106	296,200	2,106
2019-12-06	2,112	2,176	2,101	2,170	373,500	2,170
2019-12-05	2,098	2,105	2,082	2,105	163,100	2,105
2019-12-04	2,027	2,100	2,024	2,087	487,100	2,087
2019-12-03	2,110	2,110	2,011	2,019	489,500	2,019
2019-12-02	2,099	2,142	2,099	2,117	227,700	2,117
2019-11-29	2,095	2,108	2,080	2,087	150,600	2,087
2019-11-28	2,073	2,085	2,062	2,085	97,700	2,085
2019-11-27	2,082	2,092	2,059	2,073	145,700	2,073
2019-11-26	2,112	2,112	2,075	2,086	174,600	2,086
2019-11-25	2,100	2,120	2,095	2,104	125,200	2,104
2019-11-22	2,093	2,111	2,068	2,083	203,200	2,083
2019-11-21	2,097	2,105	2,035	2,095	217,600	2,095
2019-11-20	2,058	2,098	2,051	2,087	150,700	2,087
2019-11-19	2,138	2,160	2,052	2,062	257,600	2,062
2019-11-18	2,077	2,115	2,075	2,104	308,600	2,104
2019-11-15	2,016	2,061	2,016	2,056	298,400	2,056
2019-11-14	2,046	2,067	2,003	2,016	265,300	2,016
2019-11-13	2,039	2,039	2,015	2,036	133,700	2,036
2019-11-12	2,069	2,077	2,022	2,039	207,400	2,039
2019-11-11	2,049	2,115	2,041	2,063	369,800	2,063
2019-11-08	2,043	2,084	2,020	2,029	244,900	2,029
2019-11-07	2,019	2,042	2,004	2,030	216,600	2,030
2019-11-06	2,035	2,039	1,995	2,008	210,300	2,008
2019-11-05	2,019	2,039	2,012	2,030	159,100	2,030
2019-11-01	2,001	2,022	1,993	2,018	161,700	2,018
2019-10-31	2,030	2,037	2,009	2,021	148,600	2,021
2019-10-30	2,048	2,070	2,014	2,025	194,100	2,025
2019-10-29	2,015	2,052	2,006	2,025	324,800	2,025
2019-10-28	2,063	2,077	2,013	2,042	681,600	2,042
2019-10-25	2,126	2,133	2,094	2,128	170,600	2,128
2019-10-24	2,158	2,171	2,131	2,131	185,900	2,131
2019-10-23	2,126	2,187	2,120	2,176	171,000	2,176
2019-10-21	2,103	2,136	2,074	2,122	152,200	2,122
2019-10-18	2,149	2,165	2,120	2,120	140,400	2,120
2019-10-17	2,139	2,199	2,122	2,159	163,800	2,159
2019-10-16	2,155	2,200	2,149	2,161	207,500	2,161
2019-10-15	2,195	2,226	2,170	2,175	223,200	2,175
2019-10-11	2,213	2,235	2,184	2,228	121,900	2,228
2019-10-10	2,240	2,241	2,191	2,222	99,200	2,222
2019-10-09	2,235	2,263	2,216	2,235	150,400	2,235
2019-10-08	2,197	2,272	2,187	2,238	237,100	2,238
2019-10-07	2,193	2,193	2,125	2,177	270,200	2,177
2019-10-04	2,287	2,287	2,144	2,193	579,700	2,193
2019-10-03	2,381	2,381	2,318	2,337	151,300	2,337
2019-10-02	2,384	2,463	2,383	2,416	95,900	2,416
2019-10-01	2,375	2,421	2,365	2,393	82,100	2,393
2019-09-30	2,375	2,375	2,331	2,344	96,600	2,344
2019-09-27	2,468	2,468	2,345	2,389	120,300	2,389
2019-09-26	2,441	2,490	2,434	2,445	85,700	2,445
2019-09-25	2,471	2,479	2,419	2,431	63,400	2,431
2019-09-24	2,455	2,504	2,434	2,468	85,400	2,468
2019-09-20	2,451	2,493	2,448	2,455	97,000	2,455
2019-09-19	2,417	2,451	2,416	2,442	72,400	2,442
2019-09-18	2,430	2,453	2,409	2,429	74,900	2,429
2019-09-17	2,415	2,444	2,397	2,441	55,900	2,441
2019-09-13	2,424	2,472	2,395	2,415	202,700	2,415
2019-09-12	2,440	2,440	2,388	2,413	93,400	2,413
2019-09-11	2,403	2,445	2,364	2,437	170,500	2,437
2019-09-10	2,481	2,481	2,419	2,432	155,100	2,432
2019-09-09	2,462	2,512	2,460	2,500	125,100	2,500
2019-09-06	2,532	2,537	2,425	2,446	196,800	2,446
2019-09-05	2,546	2,551	2,492	2,522	283,200	2,522
2019-09-04	2,616	2,664	2,510	2,546	416,700	2,546
2019-09-03	2,581	2,664	2,575	2,627	95,500	2,627
2019-09-02	2,615	2,620	2,575	2,576	47,800	2,576
2019-08-30	2,620	2,637	2,596	2,637	61,200	2,637
2019-08-29	2,631	2,650	2,565	2,592	81,500	2,592
2019-08-28	2,622	2,652	2,613	2,639	68,400	2,639
2019-08-27	2,610	2,632	2,591	2,621	83,800	2,621
2019-08-26	2,581	2,585	2,552	2,566	82,200	2,566
2019-08-23	2,614	2,631	2,576	2,625	72,300	2,625
2019-08-22	2,613	2,636	2,591	2,598	62,400	2,598
2019-08-21	2,669	2,669	2,601	2,601	84,100	2,601
2019-08-20	2,637	2,689	2,617	2,687	83,300	2,687
2019-08-19	2,654	2,669	2,616	2,635	85,400	2,635
2019-08-16	2,592	2,635	2,580	2,622	90,900	2,622
2019-08-15	2,563	2,598	2,550	2,589	135,500	2,589
2019-08-14	2,588	2,664	2,555	2,628	157,300	2,628
2019-08-13	2,533	2,599	2,522	2,580	206,800	2,580
2019-08-09	2,561	2,593	2,522	2,550	185,100	2,550
2019-08-08	2,613	2,613	2,520	2,567	306,800	2,567
2019-08-07	2,720	2,778	2,644	2,652	227,800	2,652
2019-08-06	2,910	2,910	2,702	2,710	593,100	2,710
2019-08-05	3,070	3,080	2,976	3,055	125,300	3,055
2019-08-02	2,981	3,095	2,975	3,070	123,700	3,070
2019-08-01	2,998	3,020	2,965	3,020	81,400	3,020
2019-07-31	3,080	3,085	2,968	3,025	230,200	3,025
2019-07-30	3,170	3,190	3,115	3,125	182,200	3,125
2019-07-29	3,050	3,220	3,035	3,180	538,200	3,180
2019-07-26	2,949	2,949	2,847	2,927	191,400	2,927
2019-07-25	2,916	2,953	2,896	2,947	133,700	2,947
2019-07-24	2,923	2,926	2,837	2,897	145,000	2,897
2019-07-23	2,883	2,964	2,875	2,908	156,200	2,908
2019-07-22	2,873	2,922	2,869	2,876	89,700	2,876
2019-07-19	2,835	2,904	2,830	2,879	112,000	2,879
2019-07-18	2,925	2,926	2,833	2,836	173,500	2,836
2019-07-17	2,948	2,955	2,920	2,947	71,700	2,947
2019-07-16	2,917	2,983	2,903	2,951	110,900	2,951
2019-07-12	2,926	2,933	2,898	2,903	52,700	2,903
2019-07-11	2,921	2,953	2,920	2,938	50,000	2,938
2019-07-10	2,910	2,956	2,882	2,933	67,600	2,933
2019-07-09	2,915	2,974	2,899	2,905	79,700	2,905
2019-07-08	2,964	2,990	2,915	2,926	85,400	2,926
2019-07-05	2,928	2,948	2,857	2,944	123,400	2,944
2019-07-04	2,840	2,933	2,839	2,922	150,400	2,922
2019-07-03	2,865	2,882	2,812	2,822	94,100	2,822
2019-07-02	2,793	2,845	2,777	2,827	80,400	2,827
2019-07-01	2,758	2,815	2,754	2,812	85,300	2,812
2019-06-28	2,778	2,791	2,748	2,770	57,500	2,770
2019-06-27	2,775	2,790	2,734	2,790	82,300	2,790
2019-06-26	2,786	2,798	2,746	2,759	79,800	2,759
2019-06-25	2,747	2,819	2,747	2,771	111,900	2,771
2019-06-24	2,765	2,765	2,705	2,753	96,400	2,753
2019-06-21	2,790	2,820	2,717	2,761	131,900	2,761
2019-06-20	2,752	2,795	2,740	2,784	61,500	2,784
2019-06-19	2,711	2,780	2,669	2,765	216,200	2,765
2019-06-18	2,848	2,848	2,676	2,697	298,700	2,697
2019-06-17	2,930	2,955	2,842	2,855	118,100	2,855
2019-06-14	2,961	2,992	2,906	2,929	163,300	2,929
2019-06-13	2,889	2,947	2,870	2,926	184,900	2,926
2019-06-12	2,820	2,883	2,815	2,870	126,100	2,870
2019-06-11	2,826	2,855	2,773	2,809	162,800	2,809
2019-06-10	2,836	2,888	2,816	2,845	119,800	2,845
2019-06-07	2,839	2,847	2,715	2,802	330,300	2,802
2019-06-06	2,892	2,901	2,823	2,838	204,400	2,838
2019-06-05	2,935	2,973	2,871	2,929	190,200	2,929
2019-06-04	2,915	2,925	2,857	2,905	120,500	2,905
2019-06-03	2,918	2,955	2,877	2,915	174,800	2,915
2019-05-31	2,924	2,939	2,850	2,918	341,100	2,918
2019-05-30	3,100	3,100	2,909	2,956	444,800	2,956
2019-05-29	3,325	3,335	3,100	3,100	301,600	3,100
2019-05-28	3,400	3,455	3,280	3,360	519,500	3,360
2019-05-27	3,175	3,420	3,150	3,365	385,600	3,365
2019-05-24	3,055	3,150	3,055	3,140	117,900	3,140
2019-05-23	3,000	3,090	2,999	3,065	105,700	3,065
2019-05-22	3,105	3,105	2,991	3,005	131,200	3,005
2019-05-21	3,175	3,200	3,090	3,095	109,300	3,095
2019-05-20	3,180	3,210	3,155	3,165	77,100	3,165
2019-05-17	3,080	3,170	3,080	3,165	111,400	3,165
2019-05-16	3,050	3,080	3,015	3,080	118,800	3,080
2019-05-15	3,045	3,140	2,986	3,040	185,700	3,040
2019-05-14	2,860	3,055	2,860	2,993	308,900	2,993
2019-05-13	3,000	3,055	2,860	2,889	610,200	2,889
2019-05-10	3,190	3,245	3,150	3,200	188,700	3,200
2019-05-09	3,215	3,295	3,190	3,215	180,900	3,215
2019-05-08	3,220	3,255	3,200	3,215	108,700	3,215
2019-05-07	3,200	3,295	3,170	3,270	150,600	3,270
2019-04-26	3,215	3,235	3,160	3,205	152,800	3,205
2019-04-25	3,110	3,200	3,105	3,170	181,800	3,170
2019-04-24	3,215	3,240	3,120	3,135	255,200	3,135
2019-04-23	3,250	3,300	3,240	3,245	157,300	3,245
2019-04-22	3,290	3,310	3,205	3,240	178,200	3,240
2019-04-19	3,295	3,335	3,245	3,290	233,700	3,290
2019-04-18	3,200	3,250	3,175	3,245	225,500	3,245
2019-04-17	3,160	3,215	3,155	3,170	166,700	3,170
2019-04-16	3,165	3,230	3,140	3,180	154,000	3,180
2019-04-15	3,170	3,225	3,120	3,190	273,000	3,190
2019-04-12	3,230	3,270	3,110	3,160	466,600	3,160
2019-04-11	3,005	3,195	3,005	3,185	626,600	3,185
2019-04-10	2,832	3,045	2,832	2,990	674,800	2,990
2019-04-09	2,704	2,840	2,702	2,819	359,900	2,819
2019-04-08	2,675	2,695	2,666	2,687	106,000	2,687
2019-04-05	2,606	2,671	2,603	2,671	122,100	2,671
2019-04-04	2,557	2,624	2,518	2,605	192,100	2,605
2019-04-03	2,650	2,651	2,573	2,573	162,300	2,573
2019-04-02	2,690	2,712	2,659	2,660	184,600	2,660
2019-04-01	2,654	2,686	2,603	2,677	188,500	2,677
2019-03-29	2,600	2,651	2,580	2,649	185,200	2,649
2019-03-28	2,518	2,588	2,487	2,570	172,100	2,570
2019-03-27	2,518	2,543	2,488	2,525	242,000	2,525
2019-03-26	2,555	2,574	2,521	2,538	308,200	2,538
2019-03-25	2,567	2,595	2,536	2,539	243,300	2,539
2019-03-22	2,665	2,679	2,601	2,611	195,000	2,611
2019-03-20	2,672	2,691	2,643	2,675	120,500	2,675
2019-03-19	2,693	2,700	2,654	2,686	125,200	2,686
2019-03-18	2,692	2,699	2,634	2,693	145,500	2,693
2019-03-15	2,690	2,722	2,662	2,667	221,800	2,667
2019-03-14	2,637	2,692	2,611	2,671	206,000	2,671
2019-03-13	2,588	2,625	2,561	2,622	108,100	2,622
2019-03-12	2,600	2,639	2,584	2,587	139,500	2,587
2019-03-11	2,559	2,593	2,551	2,588	83,900	2,588
2019-03-08	2,583	2,610	2,550	2,571	199,700	2,571
2019-03-07	2,512	2,592	2,512	2,588	147,000	2,588
2019-03-06	2,500	2,513	2,467	2,501	92,500	2,501
2019-03-05	2,550	2,565	2,509	2,511	136,800	2,511
2019-03-04	2,529	2,547	2,494	2,540	83,600	2,540
2019-03-01	2,471	2,539	2,453	2,518	172,800	2,518
2019-02-28	2,454	2,487	2,444	2,470	115,600	2,470
2019-02-27	2,400	2,455	2,396	2,442	134,700	2,442
2019-02-26	2,373	2,395	2,345	2,380	113,900	2,380
2019-02-25	2,329	2,420	2,328	2,364	172,300	2,364
2019-02-22	2,321	2,333	2,304	2,317	61,800	2,317
2019-02-21	2,323	2,330	2,291	2,320	68,200	2,320
2019-02-20	2,299	2,341	2,296	2,324	85,000	2,324
2019-02-19	2,290	2,315	2,263	2,300	63,100	2,300
2019-02-18	2,300	2,320	2,266	2,295	133,000	2,295
2019-02-15	2,257	2,307	2,217	2,288	183,700	2,288
2019-02-14	2,245	2,294	2,240	2,288	111,700	2,288
2019-02-13	2,250	2,279	2,230	2,258	90,000	2,258
2019-02-12	2,233	2,265	2,233	2,253	89,500	2,253
2019-02-08	2,244	2,294	2,219	2,239	112,500	2,239
2019-02-07	2,288	2,305	2,233	2,256	91,400	2,256
2019-02-06	2,299	2,325	2,238	2,286	127,500	2,286
2019-02-05	2,277	2,372	2,277	2,299	310,700	2,299
2019-02-04	2,232	2,272	2,218	2,248	193,300	2,248
2019-02-01	2,225	2,262	2,185	2,211	215,600	2,211
2019-01-31	2,242	2,290	2,217	2,221	258,600	2,221
2019-01-30	2,293	2,328	2,206	2,219	502,900	2,219
2019-01-29	2,060	2,292	2,021	2,290	1,377,200	2,290
2019-01-28	2,161	2,161	2,009	2,010	886,800	2,010
2019-01-25	2,376	2,398	2,130	2,188	1,018,800	2,188
2019-01-24	2,451	2,451	2,360	2,415	234,600	2,415
2019-01-23	2,501	2,522	2,469	2,476	132,000	2,476
2019-01-22	2,495	2,545	2,468	2,522	198,400	2,522
2019-01-21	2,515	2,528	2,478	2,502	137,800	2,502
2019-01-18	2,515	2,543	2,456	2,491	169,600	2,491
2019-01-17	2,467	2,499	2,438	2,499	157,300	2,499
2019-01-16	2,381	2,464	2,365	2,435	151,200	2,435
2019-01-15	2,399	2,430	2,358	2,372	168,900	2,372
2019-01-11	2,435	2,457	2,353	2,392	157,300	2,392
2019-01-10	2,383	2,444	2,350	2,408	184,700	2,408
2019-01-09	2,386	2,448	2,344	2,383	200,900	2,383
2019-01-08	2,410	2,427	2,322	2,382	288,500	2,382
2019-01-07	2,510	2,570	2,406	2,412	426,400	2,412
2019-01-04	2,540	2,659	2,473	2,512	533,600	2,512

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

2025年03月
日	月	火	水	木	金	土
« 02月28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 の時系列データ [2019年度]

7554 (株)幸楽苑の時系列データ [2019年度]