7808 (株)シー・エス・ランバーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,964	1,989	1,935	1,972	13,500	1,972
2017-12-28	2,050	2,059	1,959	1,981	43,100	1,981
2017-12-27	1,950	2,020	1,931	2,004	49,400	2,004
2017-12-26	1,887	1,950	1,860	1,950	43,700	1,950
2017-12-25	1,849	1,894	1,838	1,879	32,300	1,879
2017-12-22	1,820	1,834	1,811	1,834	17,800	1,834
2017-12-21	1,822	1,822	1,802	1,815	7,100	1,815
2017-12-20	1,830	1,834	1,815	1,826	6,700	1,826
2017-12-19	1,823	1,836	1,823	1,826	8,800	1,826
2017-12-18	1,817	1,823	1,801	1,820	12,000	1,820
2017-12-15	1,830	1,830	1,781	1,813	24,000	1,813
2017-12-14	1,841	1,842	1,820	1,835	11,000	1,835
2017-12-13	1,881	1,881	1,820	1,840	27,300	1,840
2017-12-12	1,940	1,953	1,889	1,889	22,600	1,889
2017-12-11	1,938	1,941	1,924	1,935	12,700	1,935
2017-12-08	1,921	1,970	1,918	1,918	27,300	1,918
2017-12-07	1,884	1,950	1,883	1,931	26,700	1,931
2017-12-06	1,899	1,913	1,880	1,884	13,500	1,884
2017-12-05	1,912	1,921	1,874	1,912	17,800	1,912
2017-12-04	1,906	1,940	1,871	1,872	35,700	1,872
2017-12-01	1,985	1,999	1,870	1,875	72,800	1,875
2017-11-30	2,002	2,004	1,961	1,975	45,700	1,975
2017-11-29	2,064	2,088	1,998	2,008	55,500	2,008
2017-11-28	2,022	2,094	1,970	2,046	90,800	2,046
2017-11-27	2,155	2,162	2,032	2,032	118,300	2,032
2017-11-24	1,998	2,180	1,976	2,105	199,600	2,105
2017-11-22	2,035	2,060	1,966	1,972	111,400	1,972
2017-11-21	2,095	2,100	2,000	2,022	119,400	2,022
2017-11-20	2,150	2,150	2,084	2,098	101,300	2,098
2017-11-17	2,100	2,214	2,056	2,159	308,100	2,159
2017-11-16	2,100	2,244	2,050	2,066	519,700	2,066
2017-11-15	2,724	2,772	2,248	2,249	1,146,200	2,249

分割・併合履歴：なし

7808 (株)シー・エス・ランバー の時系列データ [2017年度]