1. HOME >
  2. 株価時系列 >
  3. 7808 >
  4. 2020年

7808 (株)シー・エス・ランバー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5781,6141,5781,6141,6001,614
2020-12-291,5831,6071,5831,5891,5001,589
2020-12-281,5601,6291,5601,5833,4001,583
2020-12-251,5451,5831,5361,5506,6001,550
2020-12-241,5441,5721,5431,5437001,543
2020-12-231,5741,5751,5411,5411,7001,541
2020-12-221,5321,5641,5321,5341,2001,534
2020-12-211,5421,5601,5291,5553,0001,555
2020-12-181,5381,5501,5341,5404,2001,540
2020-12-171,5681,5841,5261,5281,9001,528
2020-12-161,5141,5991,5131,5285,8001,528
2020-12-151,5211,5211,5141,5144001,514
2020-12-141,5291,6381,5181,5333,2001,533
2020-12-111,5171,5171,5051,5052,2001,505
2020-12-101,4981,5171,4981,5177001,517
2020-12-091,5101,5181,5021,5025001,502
2020-12-081,4911,5101,4911,5057001,505
2020-12-071,5091,5091,5091,5097001,509
2020-12-041,5301,5301,5201,5241,7001,524
2020-12-031,5591,5591,5191,5235001,523
2020-12-021,5311,5311,5051,5227001,522
2020-12-011,5031,5151,5001,5154,1001,515
2020-11-301,5501,5501,5011,5131,2001,513
2020-11-271,5501,5501,4951,4961,2001,496
2020-11-261,5151,5151,5001,5003001,500
2020-11-251,5181,5201,4831,4931,3001,493
2020-11-241,5141,5161,5011,5062,8001,506
2020-11-201,5151,5181,5101,5109001,510
2020-11-191,5121,5311,5121,5161,0001,516
2020-11-181,5151,5151,5101,5121,3001,512
2020-11-171,5481,5481,5201,5201,8001,520
2020-11-161,5281,5441,5281,5421,3001,542
2020-11-131,5511,5701,5511,5511,3001,551
2020-11-121,5701,5871,5261,5613,5001,561
2020-11-111,5201,5741,5201,5665,1001,566
2020-11-101,5271,5391,5101,5101,9001,510
2020-11-091,5011,5211,5011,5212,8001,521
2020-11-061,4901,5001,4831,5002,1001,500
2020-11-051,4901,4901,4811,4901,1001,490
2020-11-041,5001,5051,4851,4889001,488
2020-11-021,4901,4901,4901,4901001,490
2020-10-301,4811,5201,4811,4812,2001,481
2020-10-291,5031,5031,4301,4858,4001,485
2020-10-281,5231,5321,5211,5317001,531
2020-10-271,5241,5281,5221,5231,6001,523
2020-10-261,5551,5551,5231,5294,5001,529
2020-10-231,5991,5991,5211,5443,5001,544
2020-10-221,5591,5591,5451,5452001,545
2020-10-211,5261,5581,5261,5512,4001,551
2020-10-201,5811,6151,4861,5235,7001,523
2020-10-191,6001,6451,5801,5802,1001,580
2020-10-161,6811,6871,5931,63918,6001,639
2020-10-151,6821,7341,6781,7218,6001,721
2020-10-141,6581,6901,6511,6843,4001,684
2020-10-131,6871,7081,6581,6584,9001,658
2020-10-121,6601,6961,6601,6874,4001,687
2020-10-091,6731,6731,6601,6601,2001,660
2020-10-081,6121,7061,6121,6894,8001,689
2020-10-071,6151,6151,5761,6111,5001,611
2020-10-061,5711,6101,5711,6102,2001,610
2020-10-051,6091,6091,5701,5701,8001,570
2020-10-021,6081,6301,6081,6091,7001,609
2020-09-301,6101,6111,6101,6109001,610
2020-09-291,6391,6391,5881,6371,3001,637
2020-09-281,6281,6531,5991,5993,6001,599
2020-09-251,5941,6581,5931,62310,8001,623
2020-09-241,6771,6771,5871,5888,7001,588
2020-09-231,7491,7491,6371,6774,9001,677
2020-09-181,6971,7551,6951,7499,5001,749
2020-09-171,6851,6951,6431,6874,0001,687
2020-09-161,6991,6991,6201,6804,3001,680
2020-09-151,6151,6901,5701,6909,5001,690
2020-09-141,5981,6501,5621,64711,8001,647
2020-09-111,4911,5501,4811,55011,8001,550
2020-09-101,4611,4911,4611,4693,1001,469
2020-09-091,4431,4501,4191,4502,7001,450
2020-09-081,4441,4451,4401,4407001,440
2020-09-071,4491,4491,4231,4453,0001,445
2020-09-041,4231,4231,3961,4041,8001,404
2020-09-031,4311,4341,4281,4295001,429
2020-09-02---1,416-1,416
2020-09-01---1,416-1,416
2020-08-311,4201,4401,4161,4165001,416
2020-08-281,4281,4301,3801,3855,0001,385
2020-08-271,4251,4531,4241,4272,6001,427
2020-08-261,4201,4301,4001,4061,9001,406
2020-08-251,4001,4201,3861,4201,7001,420
2020-08-241,4051,4051,3801,3832,5001,383
2020-08-211,4041,4151,4041,4057001,405
2020-08-201,4031,4031,4031,4031001,403
2020-08-191,4001,4301,4001,4051,5001,405
2020-08-181,4051,4051,3821,4006001,400
2020-08-171,3881,4051,3881,4044001,404
2020-08-141,4241,4431,3801,3805,3001,380
2020-08-131,4101,4101,4101,4101001,410
2020-08-121,3971,4011,3901,4011,5001,401
2020-08-111,3881,3941,3811,3899001,389
2020-08-071,3881,3911,3881,3898001,389
2020-08-061,4411,4411,4001,4098,1001,409
2020-08-051,3961,4381,3951,4382,6001,438
2020-08-041,4111,4201,3961,4204,0001,420
2020-08-031,3501,3651,3501,3658001,365
2020-07-311,3541,3841,3101,3416,0001,341
2020-07-301,3701,3901,3531,3843,8001,384
2020-07-291,4001,4001,3651,3852,7001,385
2020-07-281,4201,4601,4031,4074,2001,407
2020-07-271,4241,4291,4031,4204,5001,420
2020-07-221,5001,5001,4711,4851,8001,485
2020-07-211,5171,5171,4801,4907,2001,490
2020-07-201,5401,5401,4841,50710,7001,507
2020-07-171,4511,5321,4271,52068,5001,520
2020-07-161,5001,5001,5001,50017,1001,500
2020-07-151,2331,2331,2001,2009,0001,200
2020-07-141,2081,2321,2051,2205,1001,220
2020-07-131,2191,2191,2001,2125,2001,212
2020-07-101,1771,2341,1771,2053,3001,205
2020-07-091,1931,2011,1741,2003,2001,200
2020-07-081,2001,2171,1851,2146,1001,214
2020-07-071,1951,2011,1941,2001,2001,200
2020-07-061,2101,2271,2001,2105,5001,210
2020-07-031,1911,2081,1911,2071,5001,207
2020-07-021,2101,2101,1951,1951,5001,195
2020-07-011,2101,2101,2011,2091,4001,209
2020-06-301,1901,2191,1901,2032,1001,203
2020-06-291,2101,2101,2081,2081,1001,208
2020-06-261,2151,2201,2101,2181,9001,218
2020-06-251,2001,2141,1961,2107001,210
2020-06-241,2151,2151,2011,2017001,201
2020-06-231,2201,2201,2151,2151,1001,215
2020-06-221,2111,2111,2111,2111001,211
2020-06-191,2181,2271,2151,2202,4001,220
2020-06-181,2061,2211,2001,2182,8001,218
2020-06-171,2401,2401,2001,2193,0001,219
2020-06-161,2151,2311,2001,2234,6001,223
2020-06-151,2041,2201,2031,2153,6001,215
2020-06-121,2071,2371,1901,2153,2001,215
2020-06-111,2611,2781,2581,2603,1001,260
2020-06-101,2601,2751,2601,2742,2001,274
2020-06-091,2641,2851,2561,2574,4001,257
2020-06-081,2601,2621,2461,2551,1001,255
2020-06-051,2741,2741,2451,2512,4001,251
2020-06-041,2501,2681,2501,2631,4001,263
2020-06-031,2561,2701,2491,2491,9001,249
2020-06-021,2701,2701,2531,2584,1001,258
2020-06-011,3001,3181,2791,2802,9001,280
2020-05-291,2801,2831,2601,2834,3001,283
2020-05-281,2951,3251,2661,27210,8001,272
2020-05-271,3441,3581,3411,3527,9001,352
2020-05-261,3401,3641,3401,3518,3001,351
2020-05-251,3591,3691,3401,34010,2001,340
2020-05-221,3481,3881,3231,35012,5001,350
2020-05-211,3301,3301,3051,3264,0001,326
2020-05-201,2721,3201,2721,3105,8001,310
2020-05-191,2741,2991,2701,2975,8001,297
2020-05-181,2711,2751,2401,2733,0001,273
2020-05-151,2561,2761,2401,2707,1001,270
2020-05-141,2301,2551,2301,2502,8001,250
2020-05-131,2131,2531,2131,2282,4001,228
2020-05-121,2241,2401,2111,2162,9001,216
2020-05-111,1981,2211,1961,2158,6001,215
2020-05-081,1951,2081,1951,1953,5001,195
2020-05-071,2201,2201,1971,1974,5001,197
2020-05-011,1901,1901,1411,1603,5001,160
2020-04-301,1601,2211,1601,2027,9001,202
2020-04-281,1281,1881,1281,1576,7001,157
2020-04-271,0901,1281,0901,1156,2001,115
2020-04-241,0781,0951,0731,0932,3001,093
2020-04-231,0881,0911,0711,0781,8001,078
2020-04-221,0951,0961,0751,0751,1001,075
2020-04-211,1201,1201,0611,0755,0001,075
2020-04-201,1001,1231,0951,1072,6001,107
2020-04-171,0831,1061,0611,0705,6001,070
2020-04-161,0671,1101,0671,0836,0001,083
2020-04-151,2551,2561,1051,13517,1001,135
2020-04-141,0841,0981,0501,0758,9001,075
2020-04-131,0301,0671,0301,0553,8001,055
2020-04-101,0351,0351,0141,0301,3001,030
2020-04-099891,0349891,0232,6001,023
2020-04-089529899469749,400974
2020-04-079579579259372,800937
2020-04-069299359169274,600927
2020-04-039569569289281,200928
2020-04-029109269109261,400926
2020-04-019379389259254,500925
2020-03-319439509279462,700946
2020-03-309559769399443,800944
2020-03-279359469359452,000945
2020-03-269769859219236,700923
2020-03-259509659459562,800956
2020-03-24931945930940700940
2020-03-238888968698874,200887
2020-03-1989190083584810,900848
2020-03-188719058568613,900861
2020-03-178449008348863,800886
2020-03-168758808438469,100846
2020-03-1387589984584513,000845
2020-03-121,0761,0769809956,900995
2020-03-111,0741,1201,0731,1021,6001,102
2020-03-101,0171,0909761,0897,8001,089
2020-03-091,1501,1501,0701,0774,5001,077
2020-03-061,2271,2431,2001,2035,8001,203
2020-03-051,3161,3571,3161,3262,8001,326
2020-03-041,2601,3541,2231,3466,1001,346
2020-03-031,3451,3451,2941,2942,4001,294
2020-03-021,2501,3181,2501,2903,2001,290
2020-02-281,3601,3661,2301,2507,8001,250
2020-02-271,4701,4701,3931,40910,6001,409
2020-02-261,3761,4451,3761,4455,0001,445
2020-02-251,3501,4691,3501,39510,5001,395
2020-02-211,5101,5201,5071,5105,9001,510
2020-02-201,5321,5381,5071,5074,0001,507
2020-02-191,5041,5231,5041,5235,3001,523
2020-02-181,5371,5601,5031,5149,1001,514
2020-02-171,5501,5901,5451,57713,9001,577
2020-02-141,6661,6741,6151,6156,7001,615
2020-02-131,6801,6801,6081,6792,9001,679
2020-02-121,6601,6891,6601,6803,1001,680
2020-02-101,6631,6961,6481,6805,0001,680
2020-02-071,6941,7031,6671,7034,4001,703
2020-02-061,6771,6901,6591,6774,5001,677
2020-02-051,6671,6771,6551,6555,2001,655
2020-02-041,6101,7051,6101,6795,5001,679
2020-02-031,5301,6501,5171,65010,3001,650
2020-01-311,6561,6911,6501,6504,7001,650
2020-01-301,7191,7201,6401,64717,4001,647
2020-01-291,7401,7751,6881,70710,6001,707
2020-01-281,6121,7741,6031,74013,1001,740
2020-01-271,7871,7881,6501,65224,6001,652
2020-01-241,7641,8371,7521,81719,2001,817
2020-01-231,7701,7781,7411,76412,4001,764
2020-01-221,7701,7971,7511,75211,3001,752
2020-01-211,7341,7801,7131,76014,8001,760
2020-01-201,7101,8401,7101,73825,4001,738
2020-01-171,8601,8681,7251,72555,2001,725
2020-01-161,6401,8801,6401,780281,9001,780
2020-01-151,5801,5801,5801,58027,6001,580
2020-01-141,3331,3641,2801,2808,7001,280
2020-01-101,3501,3501,3201,3251,5001,325
2020-01-091,3161,3421,3151,3153,2001,315
2020-01-081,2931,3501,2851,30013,7001,300
2020-01-071,2781,3191,2781,3196,9001,319
2020-01-061,2401,2771,2351,2683,1001,268

分割・併合履歴 ： なし