7808 (株)シー・エス・ランバー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-032,5712,5712,5232,5436,0002,543
2022-09-302,5652,6032,5612,5725,1002,572
2022-09-292,6602,6602,5502,5947,2002,594
2022-09-282,6712,6942,5752,66711,2002,667
2022-09-272,7402,7402,6532,6846,6002,684
2022-09-262,8162,8202,6402,64035,8002,640
2022-09-222,8192,8592,7932,8341,9002,834
2022-09-212,8152,8612,7632,8612,5002,861
2022-09-202,8122,8682,8022,8025,3002,802
2022-09-162,8992,8992,8302,8308,5002,830
2022-09-152,8752,9022,8502,9026,5002,902
2022-09-142,8702,9352,8702,8754,1002,875
2022-09-132,9502,9702,9032,9205,3002,920
2022-09-122,9102,9512,8922,9212,9002,921
2022-09-092,9122,9402,8812,9103,1002,910
2022-09-082,9222,9222,8782,91232,2002,912
2022-09-072,8193,0002,8192,87216,1002,872
2022-09-062,8662,8962,7182,80119,3002,801
2022-09-052,9302,9302,8652,8666,1002,866
2022-09-022,9972,9972,8802,88011,0002,880
2022-09-012,9553,0002,9432,9755,0002,975
2022-08-312,9932,9932,9552,9554,2002,955
2022-08-303,0003,0002,9462,9464,3002,946
2022-08-292,9553,0002,9263,0004,6003,000
2022-08-262,9883,0302,9763,0003,1003,000
2022-08-253,0103,0102,9782,9862,5002,986
2022-08-242,9963,0302,9963,0101,6003,010
2022-08-233,0003,0052,9603,0053,0003,005
2022-08-223,0453,0453,0053,0106,2003,010
2022-08-193,0803,0803,0453,0506,8003,050
2022-08-183,1003,1002,9953,08013,1003,080
2022-08-173,0353,1503,0253,10013,5003,100
2022-08-162,9333,0302,9163,03012,5003,030
2022-08-152,9202,9482,8972,9326,9002,932
2022-08-122,9092,9542,8912,9206,0002,920
2022-08-102,9392,9392,8682,8704,7002,870
2022-08-092,9252,9352,8852,9014,1002,901
2022-08-082,9412,9502,9082,9284,2002,928
2022-08-052,9792,9792,9392,9413,4002,941
2022-08-042,9402,9952,9102,97912,3002,979
2022-08-032,9392,9412,9022,9403,9002,940
2022-08-022,9272,9492,8892,8896,0002,889
2022-08-012,8752,9502,8752,9278,0002,927
2022-07-292,9692,9692,8702,87510,1002,875
2022-07-282,9122,9752,8902,96611,3002,966
2022-07-272,9022,9222,8942,9103,8002,910
2022-07-262,9012,9242,8902,9024,3002,902
2022-07-252,9322,9722,8872,90111,3002,901
2022-07-222,9072,9942,8802,93218,5002,932
2022-07-212,9862,9862,8972,89822,6002,898
2022-07-203,0503,0752,9552,95628,3002,956
2022-07-192,9913,0602,9163,040108,9003,040
2022-07-153,4353,4703,3753,40531,3003,405
2022-07-143,3003,4603,2703,42013,1003,420
2022-07-133,2553,2753,2403,2703,8003,270
2022-07-123,3553,3553,2353,2558,4003,255
2022-07-113,2903,3453,2903,3204,9003,320
2022-07-083,3053,3603,2703,2705,4003,270
2022-07-073,4153,4153,2503,30511,8003,305
2022-07-063,4503,4503,3803,3955,3003,395
2022-07-053,4203,4803,4003,4804,2003,480
2022-07-043,4903,4903,3653,4158,5003,415
2022-07-013,5903,5903,4103,4257,5003,425
2022-06-303,6653,6653,5303,5505,3003,550
2022-06-293,6253,6803,6253,6503,5003,650
2022-06-283,5253,6953,5253,6958,5003,695
2022-06-273,5953,5953,4853,5255,6003,525
2022-06-243,5103,5753,4503,5407,6003,540
2022-06-233,6303,6303,4653,47013,0003,470
2022-06-223,7553,7553,5703,6258,2003,625
2022-06-213,5153,7753,5153,71521,9003,715
2022-06-203,8003,8003,5153,51528,4003,515
2022-06-173,7653,8003,6803,7059,5003,705
2022-06-163,7553,9503,7553,86516,0003,865
2022-06-153,8303,8303,6853,6854,6003,685
2022-06-143,6803,7803,6103,78013,2003,780
2022-06-133,8903,8953,7453,75512,7003,755
2022-06-103,9203,9603,8053,94011,9003,940
2022-06-093,9703,9803,8353,92014,2003,920
2022-06-083,8004,0153,8003,95031,6003,950
2022-06-073,6653,8003,6653,7957,5003,795
2022-06-063,7903,8303,6703,68011,5003,680
2022-06-033,7503,8753,7003,79022,7003,790
2022-06-023,6253,7803,5803,69519,5003,695
2022-06-013,5603,6253,5303,6257,9003,625
2022-05-313,5453,5903,5103,5705,3003,570
2022-05-303,4953,6003,4903,56010,2003,560
2022-05-273,4903,5653,4903,5058,7003,505
2022-05-263,5053,6103,4653,49012,3003,490
2022-05-253,6253,6253,4853,50014,2003,500
2022-05-243,7753,7753,5553,62521,7003,625
2022-05-233,5503,7603,5153,73520,9003,735
2022-05-203,5803,5803,5103,5209,0003,520
2022-05-193,4553,5803,4153,58010,0003,580
2022-05-183,3803,5553,3803,54016,3003,540
2022-05-173,4553,4553,3003,36020,5003,360
2022-05-163,5153,5253,4103,48515,5003,485
2022-05-133,4303,5453,4053,49510,6003,495
2022-05-123,4653,4653,3553,40517,3003,405
2022-05-113,5003,5003,4253,4708,9003,470
2022-05-103,4503,5453,3703,52013,1003,520
2022-05-093,5803,6303,4053,45030,0003,450
2022-05-063,6953,6953,5553,62520,5003,625
2022-05-023,5653,7003,5203,65019,7003,650
2022-04-283,6253,7253,5503,61034,6003,610
2022-04-273,6903,8653,5203,58585,1003,585
2022-04-264,2004,2053,7453,745150,8003,745
2022-04-254,4854,5754,3604,42066,9004,420
2022-04-224,3304,7754,3304,665116,8004,665
2022-04-214,3104,6504,3004,460106,1004,460
2022-04-204,4904,4904,0304,250163,1004,250
2022-04-193,9354,5953,8204,565280,5004,565
2022-04-183,4703,9753,4703,89598,6003,895
2022-04-153,3103,5103,2353,47085,6003,470
2022-04-143,5553,5553,3903,40032,6003,400
2022-04-133,3853,5353,3753,53524,1003,535
2022-04-123,4553,4553,3653,38513,0003,385
2022-04-113,5253,7153,4153,46568,9003,465
2022-04-083,2503,3853,2253,38513,6003,385
2022-04-073,2853,2853,1753,20515,0003,205
2022-04-063,3703,4353,3453,35512,9003,355
2022-04-053,2553,3653,2553,3656,5003,365
2022-04-043,2903,3103,2103,24012,0003,240
2022-04-013,4353,4353,2753,3109,3003,310
2022-03-313,4103,4453,3953,4356,8003,435
2022-03-303,3303,4253,2703,4259,5003,425
2022-03-293,2653,3203,2653,32012,2003,320
2022-03-283,2753,3253,2253,25514,6003,255
2022-03-253,2753,2753,2103,2756,2003,275
2022-03-243,1203,2603,1203,2608,0003,260
2022-03-233,2103,2103,1353,18011,6003,180
2022-03-223,2153,2303,1603,23011,4003,230
2022-03-183,1003,1903,0903,12014,8003,120
2022-03-173,0803,1103,0003,10020,3003,100
2022-03-163,0553,0552,9943,03558,8003,035
2022-03-153,0303,0302,9782,99913,9002,999
2022-03-142,9643,0702,9552,99023,1002,990
2022-03-112,9903,0702,9372,96012,3002,960
2022-03-102,9993,1002,9492,99911,8002,999
2022-03-092,9502,9502,8982,9014,5002,901
2022-03-082,7703,1202,7692,95337,5002,953
2022-03-072,8982,8982,7792,81715,4002,817
2022-03-043,0003,0352,8822,94810,7002,948
2022-03-032,8833,0202,8833,0207,7003,020
2022-03-022,9002,9002,8492,8656,5002,865
2022-03-012,8432,9152,8422,9057,9002,905
2022-02-282,7522,8212,7362,8214,7002,821
2022-02-252,6602,7312,6602,7315,5002,731
2022-02-242,7102,7292,6212,63515,0002,635
2022-02-222,7502,7802,7302,7346,3002,734
2022-02-212,7792,8202,7652,7955,0002,795
2022-02-182,7302,8002,6902,7808,7002,780
2022-02-172,7302,7692,7212,7554,0002,755
2022-02-162,7372,7622,7122,7206,5002,720
2022-02-152,7532,7932,6902,69011,4002,690
2022-02-142,8192,8262,7532,79511,1002,795
2022-02-102,9272,9402,8852,8865,2002,886
2022-02-092,9252,9252,9022,9253,0002,925
2022-02-082,9062,9462,8942,9404,7002,940
2022-02-072,9492,9502,8922,9068,8002,906
2022-02-042,9262,9542,9252,9493,4002,949
2022-02-032,9152,9682,8712,9678,3002,967
2022-02-022,8712,9502,8712,9506,3002,950
2022-02-012,9112,9802,8512,86413,0002,864
2022-01-312,7632,9082,7632,89911,5002,899
2022-01-282,7682,8222,7232,77116,8002,771
2022-01-273,0303,0452,7302,78053,8002,780
2022-01-262,9013,0702,9013,05538,5003,055
2022-01-253,1603,1702,8892,920146,8002,920
2022-01-243,1003,2103,1003,11068,8003,110
2022-01-213,3003,3003,1803,21532,0003,215
2022-01-203,4503,5403,3453,35025,8003,350
2022-01-193,3803,6953,3803,52056,2003,520
2022-01-183,8853,8853,4403,46580,3003,465
2022-01-173,9003,9903,6053,890206,7003,890
2022-01-143,1853,3603,0853,34054,2003,340
2022-01-133,2203,2453,1603,19513,4003,195
2022-01-123,2903,3003,1553,22012,8003,220
2022-01-113,1503,2353,1503,2209,4003,220
2022-01-073,2403,2403,0753,11012,3003,110
2022-01-063,2303,3253,1253,19027,1003,190
2022-01-053,0803,2603,0453,26020,1003,260
2022-01-043,0603,0703,0203,0508,2003,050

分割・併合履歴 : なし