7808 (株)シー・エス・ランバー 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
2019-12-301,1911,2221,1911,2225,5001,222
2019-12-271,1931,2021,1911,1983,2001,198
2019-12-261,1671,1911,1661,1661,8001,166
2019-12-251,1761,1941,1631,1731,6001,173
2019-12-241,1871,1871,1531,18720,2001,187
2019-12-231,1901,1971,1821,1902,3001,190
2019-12-201,1831,1941,1831,1869001,186
2019-12-191,1901,1901,1801,1801,6001,180
2019-12-181,2091,2091,1911,1991,8001,199
2019-12-171,2301,2301,2091,2231,7001,223
2019-12-161,1911,2281,1871,2206,0001,220
2019-12-131,1751,1911,1751,1914,8001,191
2019-12-121,1741,1751,1741,1755001,175
2019-12-111,1711,1751,1601,1711,4001,171
2019-12-101,1701,1701,1611,1701,5001,170
2019-12-091,1701,1721,1601,1602,9001,160
2019-12-061,1661,1721,1611,1723,5001,172
2019-12-051,1621,1791,1621,1621,5001,162
2019-12-041,1731,1811,1631,1753,9001,175
2019-12-031,1571,1691,1571,1691,5001,169
2019-12-021,1571,1761,1571,1681,8001,168
2019-11-291,1651,1771,1561,1563,2001,156
2019-11-281,1661,1871,1661,1671,2001,167
2019-11-271,1791,1791,1601,1752,5001,175
2019-11-261,1791,1801,1661,1801,3001,180
2019-11-251,1791,1791,1571,1761,8001,176
2019-11-221,1571,1791,1571,1797001,179
2019-11-211,1601,1671,1491,1652,1001,165
2019-11-201,1501,1721,1491,1493,3001,149
2019-11-191,1621,1761,1501,1501,7001,150
2019-11-181,1361,1691,1361,1573,7001,157
2019-11-151,1321,1671,1321,1568001,156
2019-11-141,1501,1751,1451,14512,7001,145
2019-11-131,1461,1601,1251,1497,1001,149
2019-11-121,1351,1431,1351,1431,0001,143
2019-11-111,1351,1611,1341,1346001,134
2019-11-081,1401,1701,1401,1401,3001,140
2019-11-071,1421,1721,1421,1449001,144
2019-11-061,1421,1721,1421,1727001,172
2019-11-051,1311,1771,1301,1633,8001,163
2019-11-011,1851,1851,1411,1712,0001,171
2019-10-311,1671,1681,1491,1661,5001,166
2019-10-301,1751,1761,1251,1661,3001,166
2019-10-291,1801,1801,1651,1651,4001,165
2019-10-281,1461,1841,1461,1802,1001,180
2019-10-251,1501,1501,1441,1461,2001,146
2019-10-241,1461,1461,1421,1423001,142
2019-10-231,1551,1601,1221,1313,2001,131
2019-10-211,1681,1681,1251,1552,4001,155
2019-10-181,1601,1751,1601,1704,1001,170
2019-10-171,1601,1771,1461,1604,3001,160
2019-10-161,1271,1601,1201,14112,3001,141
2019-10-151,0801,0991,0741,0995,5001,099
2019-10-111,0761,0761,0031,0742,2001,074
2019-10-101,0651,0761,0651,0769001,076
2019-10-091,0591,0691,0591,0699001,069
2019-10-081,0601,0631,0521,0638001,063
2019-10-071,0951,0951,0611,0901,0001,090
2019-10-041,0471,1001,0441,1003,5001,100
2019-10-031,0861,0861,0501,0702,6001,070
2019-10-021,0471,0741,0401,0742,3001,074
2019-10-011,0501,0771,0501,0772,2001,077
2019-09-301,0291,0491,0291,0482,8001,048
2019-09-271,0291,0291,0291,0292001,029
2019-09-261,0041,0301,0041,0302,0001,030
2019-09-251,0261,0261,0081,0181,0001,018
2019-09-241,0151,0159851,0152,5001,015
2019-09-201,0241,0241,0131,0206001,020
2019-09-191,0131,0321,0101,0102,8001,010
2019-09-181,0351,0351,0221,0336001,033
2019-09-171,0351,0351,0141,0301,1001,030
2019-09-131,0351,0351,0351,0352001,035
2019-09-121,0311,0371,0311,0339001,033
2019-09-111,0351,0361,0341,0346001,034
2019-09-101,0361,0361,0141,0355001,035
2019-09-091,0101,0361,0041,0367001,036
2019-09-061,0371,0391,0371,0394001,039
2019-09-051,0391,0391,0301,0382,9001,038
2019-09-041,0151,0231,0081,0239001,023
2019-09-031,0191,0191,0141,0193,3001,019
2019-09-029931,0059931,0058001,005
2019-08-309781,0099789951,300995
2019-08-29973979972978600978
2019-08-28993993978979500979
2019-08-27988992988992200992
2019-08-26978978978978100978
2019-08-23982982980982500982
2019-08-229851,0049769781,600978
2019-08-21975989975985300985
2019-08-209889889739882,200988
2019-08-199801,0049809884,500988
2019-08-169699969519845,200984
2019-08-15973987973973800973
2019-08-149861,0079861,0035001,003
2019-08-139959999809932,000993
2019-08-091,0051,005995997700997
2019-08-089951,0059951,0058001,005
2019-08-071,0091,0099741,0031,5001,003
2019-08-069979999809984,800998
2019-08-051,0481,0489919993,900999
2019-08-021,0301,0301,0181,0224,6001,022
2019-08-011,0251,0551,0251,0321,0001,032
2019-07-311,0381,0381,0211,0333,5001,033
2019-07-301,0661,0661,0371,0383,8001,038
2019-07-291,0711,0791,0501,0602,9001,060
2019-07-261,0761,0801,0751,0771,2001,077
2019-07-251,0721,0761,0651,0769001,076
2019-07-241,0701,0781,0691,0781,6001,078
2019-07-231,0771,0831,0621,0643,2001,064
2019-07-221,0801,0891,0511,0724,8001,072
2019-07-191,0721,0841,0421,0664,9001,066
2019-07-181,1121,1251,0831,08320,7001,083
2019-07-171,1531,1531,1011,11119,6001,111
2019-07-161,2031,2431,1951,24316,7001,243
2019-07-121,2011,2101,1691,1904,1001,190
2019-07-111,2201,2201,1861,2005,4001,200
2019-07-101,1781,2401,1741,24037,1001,240
2019-07-091,1291,1351,1291,1359001,135
2019-07-081,0991,1731,0991,1233,9001,123
2019-07-051,0591,0901,0581,0901,5001,090
2019-07-041,0501,0681,0501,0681,0001,068
2019-07-031,0441,0521,0431,0523,2001,052
2019-07-021,0311,0411,0311,0335,8001,033
2019-07-011,0341,0341,0341,0343001,034
2019-06-281,0511,0511,0251,0382,4001,038
2019-06-271,0621,0621,0541,0614001,061
2019-06-261,0431,0611,0431,0612001,061
2019-06-251,0501,0501,0431,0433001,043
2019-06-241,0501,0581,0501,0502,2001,050
2019-06-211,0461,0721,0461,0721,6001,072
2019-06-201,0451,0601,0331,0601,1001,060
2019-06-191,0261,0471,0261,0475001,047
2019-06-181,0261,0461,0251,0302,0001,030
2019-06-171,0251,0351,0251,0359001,035
2019-06-141,0161,0331,0161,0331,0001,033
2019-06-131,0251,0251,0151,0151,1001,015
2019-06-121,0211,0211,0191,0195001,019
2019-06-111,0201,0211,0201,0216001,021
2019-06-101,0301,0461,0201,0203,4001,020
2019-06-071,0301,0471,0301,0471,1001,047
2019-06-061,0311,0311,0311,0312001,031
2019-06-051,0621,0621,0311,0318001,031
2019-06-041,0201,0591,0151,0401,1001,040
2019-06-031,0311,0311,0201,0203001,020
2019-05-311,0301,0301,0301,0306001,030
2019-05-301,0081,1281,0081,0252,2001,025
2019-05-291,0121,0121,0021,0051,3001,005
2019-05-281,0201,0351,0181,0352,0001,035
2019-05-271,0451,0701,0221,0302,4001,030
2019-05-241,0281,0461,0281,0461,7001,046
2019-05-231,0411,0491,0251,0301,4001,030
2019-05-221,0631,0631,0601,0638001,063
2019-05-211,0431,0431,0411,0418001,041
2019-05-20---1,041-1,041
2019-05-171,0411,0411,0411,0415001,041
2019-05-161,0751,0771,0501,0502,4001,050
2019-05-151,1301,1301,1281,1282001,128
2019-05-141,1271,1271,0681,0988001,098
2019-05-131,1021,1321,1021,1323001,132
2019-05-101,1111,1321,1021,1325001,132
2019-05-091,1401,1401,1201,1201,4001,120
2019-05-081,1561,1561,1371,1426001,142
2019-05-071,1831,1831,1751,1751,0001,175
2019-04-261,1161,1691,1131,1642,8001,164
2019-04-251,1401,1401,1201,1201,0001,120
2019-04-241,1401,1591,1271,1439001,143
2019-04-231,1641,1641,1251,1441,6001,144
2019-04-221,1041,1641,1031,1642,8001,164
2019-04-191,1501,1501,1331,1331,0001,133
2019-04-181,1761,2061,1501,1502,2001,150
2019-04-171,2591,2591,1851,1938,4001,193
2019-04-161,2511,3121,2101,26041,5001,260
2019-04-151,1401,2001,1401,1809,1001,180
2019-04-121,1151,1151,0901,1141,0001,114
2019-04-111,1111,1401,0851,0852,5001,085
2019-04-101,1151,1411,1141,1418001,141
2019-04-091,1121,1451,1111,1202,0001,120
2019-04-081,1501,1501,1101,1102,3001,110
2019-04-051,1291,1291,0991,1201,0001,120
2019-04-041,1101,1281,0971,1102,3001,110
2019-04-031,1001,1391,0871,0872,0001,087
2019-04-021,0911,1001,0851,09512,0001,095
2019-04-011,0741,0911,0741,0913001,091
2019-03-291,0731,0731,0701,0703001,070
2019-03-281,0761,0761,0701,0739001,073
2019-03-271,0461,1001,0461,1004,2001,100
2019-03-261,0401,0701,0101,0703,5001,070
2019-03-251,0551,0551,0411,0414001,041
2019-03-221,0681,0751,0681,0755001,075
2019-03-201,0941,0981,0681,0689001,068
2019-03-191,0951,0951,0641,0641,3001,064
2019-03-181,0981,0981,0981,0981001,098
2019-03-151,0861,1161,0561,0764001,076
2019-03-141,0801,0801,0801,0801001,080
2019-03-131,0851,0851,0851,0853001,085
2019-03-121,0401,0701,0401,0433001,043
2019-03-111,0041,0401,0041,0407001,040
2019-03-081,0891,0891,0331,0331,0001,033
2019-03-071,0771,0801,0751,0751,0001,075
2019-03-061,1001,1001,0781,0791,8001,079
2019-03-051,1551,1551,0701,0707,9001,070
2019-03-041,0151,1001,0151,0656,6001,065
2019-03-011,0001,0181,0001,0089001,008
2019-02-281,0051,005995995800995
2019-02-271,0051,0059881,0051,2001,005
2019-02-269861,0059861,0056001,005
2019-02-25998998998998400998
2019-02-229951,0009829921,300992
2019-02-219951,0079871,0011,3001,001
2019-02-20---970-970
2019-02-19980980970970900970
2019-02-181,0001,0009819811,000981
2019-02-151,0021,0021,0001,0004001,000
2019-02-141,0021,0029819991,200999
2019-02-131,0151,015981991700991
2019-02-129711,0299641,0152,1001,015
2019-02-08---973-973
2019-02-07972973972973300973
2019-02-069639929629861,300986
2019-02-05976976968968800968
2019-02-049579699579581,700958
2019-02-01961961954955900955
2019-01-31970985970978600978
2019-01-309989989709701,800970
2019-01-291,0031,0039901,0001,1001,000
2019-01-281,0001,003987988600988
2019-01-259981,0179901,0041,4001,004
2019-01-249609999609902,200990
2019-01-239929929549712,200971
2019-01-221,0281,0289809954,300995
2019-01-211,0471,0541,0061,0502,3001,050
2019-01-181,0301,0551,0301,0472,0001,047
2019-01-171,0891,1521,0221,02939,5001,029
2019-01-169241,0599091,05919,6001,059
2019-01-158509098509098,600909
2019-01-118298498298401,000840
2019-01-10825840825836400836
2019-01-098248438248256,300825
2019-01-088378558378392,000839
2019-01-078298508148374,500837
2019-01-048078077837873,600787

分割・併合履歴 : なし