7808 (株)シー・エス・ランバーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,973	3,025	2,950	3,025	13,600	3,025
2021-12-29	2,901	3,000	2,901	2,933	2,800	2,933
2021-12-28	2,962	3,040	2,906	2,930	18,700	2,930
2021-12-27	2,930	2,961	2,877	2,942	14,800	2,942
2021-12-24	2,736	2,840	2,736	2,840	8,600	2,840
2021-12-23	2,713	2,740	2,713	2,736	1,700	2,736
2021-12-22	2,675	2,728	2,675	2,713	2,200	2,713
2021-12-21	2,699	2,708	2,675	2,675	1,200	2,675
2021-12-20	2,642	2,725	2,642	2,650	4,300	2,650
2021-12-17	2,750	2,750	2,681	2,681	2,900	2,681
2021-12-16	2,710	2,780	2,700	2,736	5,300	2,736
2021-12-15	2,650	2,741	2,621	2,695	7,500	2,695
2021-12-14	2,877	2,877	2,681	2,684	13,500	2,684
2021-12-13	2,999	2,999	2,859	2,877	28,500	2,877
2021-12-10	2,765	2,920	2,732	2,899	16,500	2,899
2021-12-09	2,714	2,816	2,714	2,765	8,300	2,765
2021-12-08	2,618	2,714	2,618	2,714	7,400	2,714
2021-12-07	2,558	2,639	2,530	2,618	3,500	2,618
2021-12-06	2,558	2,568	2,410	2,511	6,500	2,511
2021-12-03	2,422	2,580	2,421	2,580	15,200	2,580
2021-12-02	2,480	2,500	2,400	2,446	18,300	2,446
2021-12-01	2,527	2,550	2,460	2,530	14,600	2,530
2021-11-30	2,680	2,680	2,530	2,555	7,600	2,555
2021-11-29	2,680	2,719	2,560	2,620	14,400	2,620
2021-11-26	2,734	2,800	2,701	2,721	12,400	2,721
2021-11-25	2,699	2,747	2,668	2,729	21,100	2,729
2021-11-24	2,731	2,756	2,613	2,665	18,700	2,665
2021-11-22	2,667	2,752	2,663	2,719	13,000	2,719
2021-11-19	2,660	2,733	2,660	2,667	18,100	2,667
2021-11-18	2,902	2,902	2,645	2,660	80,400	2,660
2021-11-17	2,910	2,969	2,883	2,961	17,000	2,961
2021-11-16	2,921	2,955	2,883	2,904	28,500	2,904
2021-11-15	3,035	3,035	2,915	2,941	25,000	2,941
2021-11-12	3,105	3,140	3,020	3,035	33,100	3,035
2021-11-11	3,090	3,120	3,045	3,105	23,500	3,105
2021-11-10	3,030	3,085	3,015	3,060	22,200	3,060
2021-11-09	2,985	3,015	2,977	2,996	7,300	2,996
2021-11-08	3,050	3,050	2,956	2,998	19,100	2,998
2021-11-05	2,932	2,932	2,882	2,897	13,400	2,897
2021-11-04	2,993	2,995	2,883	2,933	12,800	2,933
2021-11-02	2,998	3,000	2,947	2,975	8,600	2,975
2021-11-01	3,095	3,140	2,937	2,951	26,900	2,951
2021-10-29	3,265	3,265	3,010	3,050	38,800	3,050
2021-10-28	3,145	3,300	3,110	3,300	48,800	3,300
2021-10-27	3,050	3,205	2,980	3,195	75,800	3,195
2021-10-26	3,060	3,220	2,927	3,150	162,800	3,150
2021-10-25	3,460	3,535	3,135	3,200	114,000	3,200
2021-10-22	3,190	3,460	3,135	3,400	143,400	3,400
2021-10-21	3,100	3,370	3,050	3,310	354,900	3,310
2021-10-20	3,945	4,000	3,105	3,165	1,309,000	3,165
2021-10-19	2,882	2,882	2,882	2,882	10,000	2,882
2021-10-18	2,382	2,382	2,382	2,382	2,800	2,382
2021-10-15	1,900	1,982	1,890	1,982	9,200	1,982
2021-10-14	1,870	1,900	1,870	1,898	1,000	1,898
2021-10-13	1,910	1,910	1,867	1,867	1,600	1,867
2021-10-12	1,880	1,909	1,880	1,903	800	1,903
2021-10-11	1,870	1,885	1,860	1,885	1,500	1,885
2021-10-08	1,864	1,864	1,850	1,856	1,900	1,856
2021-10-07	1,852	1,870	1,851	1,851	500	1,851
2021-10-06	1,867	1,867	1,854	1,857	800	1,857
2021-10-05	1,870	1,870	1,860	1,860	400	1,860
2021-10-04	1,881	1,881	1,830	1,870	2,200	1,870
2021-10-01	1,875	1,875	1,858	1,861	1,600	1,861
2021-09-30	1,862	1,917	1,862	1,875	1,600	1,875
2021-09-29	1,860	1,866	1,850	1,860	900	1,860
2021-09-28	1,886	1,886	1,855	1,865	2,900	1,865
2021-09-27	1,860	1,886	1,860	1,886	3,300	1,886
2021-09-24	1,862	1,874	1,844	1,844	2,400	1,844
2021-09-22	1,864	1,868	1,844	1,845	6,000	1,845
2021-09-21	1,859	1,885	1,859	1,864	1,100	1,864
2021-09-17	1,894	1,894	1,894	1,894	300	1,894
2021-09-16	1,879	1,900	1,870	1,884	1,100	1,884
2021-09-15	1,900	1,900	1,869	1,899	1,800	1,899
2021-09-14	1,882	1,914	1,860	1,912	3,500	1,912
2021-09-13	1,900	1,903	1,880	1,880	1,200	1,880
2021-09-10	1,910	1,924	1,893	1,900	900	1,900
2021-09-09	1,894	1,899	1,882	1,882	800	1,882
2021-09-08	1,900	1,910	1,894	1,894	2,300	1,894
2021-09-07	1,910	1,920	1,900	1,900	1,300	1,900
2021-09-06	1,949	1,949	1,895	1,895	3,100	1,895
2021-09-03	1,905	1,910	1,900	1,910	800	1,910
2021-09-02	1,909	1,925	1,905	1,905	1,000	1,905
2021-09-01	1,907	1,920	1,898	1,905	800	1,905
2021-08-31	1,831	1,900	1,831	1,868	2,800	1,868
2021-08-30	1,925	1,925	1,881	1,881	700	1,881
2021-08-27	1,810	1,925	1,805	1,890	12,200	1,890
2021-08-26	1,800	1,801	1,800	1,801	300	1,801
2021-08-25	1,800	1,800	1,800	1,800	700	1,800
2021-08-24	1,800	1,800	1,800	1,800	300	1,800
2021-08-23	1,800	1,800	1,790	1,790	200	1,790
2021-08-20	1,838	1,838	1,800	1,800	1,500	1,800
2021-08-19	1,830	1,840	1,830	1,830	1,000	1,830
2021-08-18	1,816	1,828	1,809	1,828	2,900	1,828
2021-08-17	1,850	1,851	1,815	1,815	3,200	1,815
2021-08-16	1,892	1,892	1,851	1,851	38,200	1,851
2021-08-13	1,890	1,890	1,884	1,884	200	1,884
2021-08-12	1,894	1,894	1,894	1,894	100	1,894
2021-08-11	1,866	1,867	1,866	1,866	600	1,866
2021-08-10	1,856	1,900	1,856	1,860	1,500	1,860
2021-08-06	1,870	1,870	1,869	1,869	700	1,869
2021-08-05	1,899	1,899	1,856	1,870	1,000	1,870
2021-08-04	1,916	1,916	1,884	1,891	1,200	1,891
2021-08-03	1,899	1,899	1,870	1,890	1,200	1,890
2021-08-02	1,922	1,922	1,873	1,899	1,600	1,899
2021-07-30	1,904	1,905	1,864	1,864	600	1,864
2021-07-29	1,918	1,920	1,883	1,904	1,400	1,904
2021-07-28	1,850	1,907	1,849	1,878	3,500	1,878
2021-07-27	1,890	1,890	1,880	1,886	700	1,886
2021-07-26	1,904	1,905	1,862	1,862	1,700	1,862
2021-07-21	1,869	1,930	1,869	1,908	3,200	1,908
2021-07-20	1,900	1,900	1,861	1,861	2,100	1,861
2021-07-19	1,928	1,928	1,862	1,901	5,400	1,901
2021-07-16	2,095	2,098	1,903	1,934	20,200	1,934
2021-07-15	1,897	2,029	1,887	2,000	23,900	2,000
2021-07-14	1,834	1,898	1,822	1,898	6,900	1,898
2021-07-13	1,820	1,839	1,800	1,822	1,800	1,822
2021-07-12	1,800	1,812	1,799	1,811	2,200	1,811
2021-07-09	1,786	1,786	1,724	1,769	2,500	1,769
2021-07-08	1,761	1,827	1,761	1,777	1,800	1,777
2021-07-07	1,771	1,771	1,759	1,759	400	1,759
2021-07-06	1,786	1,786	1,763	1,771	900	1,771
2021-07-05	1,791	1,791	1,771	1,771	800	1,771
2021-07-02	1,775	1,796	1,756	1,789	1,700	1,789
2021-07-01	1,789	1,792	1,782	1,782	2,100	1,782
2021-06-30	1,778	1,784	1,760	1,784	800	1,784
2021-06-29	1,794	1,794	1,778	1,778	200	1,778
2021-06-28	1,752	1,754	1,752	1,754	400	1,754
2021-06-25	1,766	1,766	1,750	1,750	1,200	1,750
2021-06-24	1,764	1,764	1,756	1,756	1,100	1,756
2021-06-23	1,771	1,771	1,764	1,764	1,100	1,764
2021-06-22	1,760	1,760	1,751	1,760	4,400	1,760
2021-06-21	1,792	1,792	1,745	1,746	2,400	1,746
2021-06-18	1,785	1,800	1,785	1,797	2,100	1,797
2021-06-17	1,790	1,790	1,770	1,785	3,300	1,785
2021-06-16	1,750	1,751	1,750	1,750	300	1,750
2021-06-15	1,738	1,738	1,738	1,738	800	1,738
2021-06-14	1,760	1,800	1,760	1,767	400	1,767
2021-06-11	1,760	1,761	1,739	1,739	500	1,739
2021-06-10	1,757	1,780	1,756	1,760	1,600	1,760
2021-06-09	1,755	1,755	1,755	1,755	400	1,755
2021-06-08	1,761	1,761	1,732	1,736	1,000	1,736
2021-06-07	1,722	1,753	1,722	1,753	3,300	1,753
2021-06-04	1,770	1,770	1,711	1,762	1,600	1,762
2021-06-03	-	-	-	1,780	-	1,780
2021-06-02	1,779	1,780	1,779	1,780	800	1,780
2021-06-01	1,767	1,770	1,753	1,753	1,100	1,753
2021-05-31	1,767	1,779	1,767	1,779	800	1,779
2021-05-28	1,775	1,778	1,751	1,767	3,500	1,767
2021-05-27	1,838	1,845	1,801	1,819	4,000	1,819
2021-05-26	1,898	1,898	1,844	1,876	4,500	1,876
2021-05-25	1,910	1,910	1,905	1,910	700	1,910
2021-05-24	1,925	1,938	1,910	1,934	3,900	1,934
2021-05-21	1,888	1,906	1,888	1,905	1,200	1,905
2021-05-20	1,870	1,920	1,870	1,887	2,000	1,887
2021-05-19	1,831	1,850	1,831	1,850	1,900	1,850
2021-05-18	1,802	1,831	1,802	1,831	1,900	1,831
2021-05-17	1,870	1,870	1,800	1,801	6,100	1,801
2021-05-14	1,699	1,798	1,699	1,712	2,800	1,712
2021-05-13	1,693	1,705	1,651	1,699	5,000	1,699
2021-05-12	1,710	1,729	1,700	1,710	3,100	1,710
2021-05-11	1,818	1,818	1,694	1,710	15,900	1,710
2021-05-10	1,828	1,882	1,817	1,818	7,700	1,818
2021-05-07	1,959	1,967	1,870	1,884	15,900	1,884
2021-05-06	2,004	2,015	1,999	1,999	1,900	1,999
2021-04-30	2,089	2,089	2,017	2,036	2,800	2,036
2021-04-28	2,093	2,093	2,029	2,040	9,400	2,040
2021-04-27	2,026	2,065	2,026	2,043	1,400	2,043
2021-04-26	2,026	2,042	2,020	2,020	3,900	2,020
2021-04-23	2,073	2,082	2,060	2,076	2,700	2,076
2021-04-22	2,082	2,097	2,067	2,074	5,300	2,074
2021-04-21	2,185	2,187	2,054	2,091	7,400	2,091
2021-04-20	2,165	2,188	2,150	2,185	4,400	2,185
2021-04-19	2,140	2,170	2,140	2,165	3,100	2,165
2021-04-16	2,084	2,130	2,084	2,125	10,800	2,125
2021-04-15	2,000	2,075	1,982	2,065	8,700	2,065
2021-04-14	1,960	2,000	1,960	1,970	4,300	1,970
2021-04-13	1,945	1,955	1,935	1,937	3,500	1,937
2021-04-12	1,950	1,965	1,936	1,945	2,400	1,945
2021-04-09	1,911	1,933	1,911	1,933	1,100	1,933
2021-04-08	1,916	1,925	1,916	1,925	300	1,925
2021-04-07	1,940	1,940	1,917	1,917	800	1,917
2021-04-06	1,968	1,968	1,940	1,940	1,300	1,940
2021-04-05	1,983	1,984	1,947	1,947	2,300	1,947
2021-04-02	1,907	1,943	1,901	1,943	1,900	1,943
2021-04-01	1,922	1,938	1,898	1,901	1,800	1,901
2021-03-31	1,885	1,920	1,880	1,920	1,900	1,920
2021-03-30	1,894	1,894	1,894	1,894	400	1,894
2021-03-29	1,878	1,898	1,860	1,860	1,500	1,860
2021-03-26	1,878	1,878	1,876	1,878	700	1,878
2021-03-25	1,866	1,879	1,847	1,875	2,000	1,875
2021-03-24	1,815	1,859	1,815	1,837	4,200	1,837
2021-03-23	1,799	1,810	1,788	1,810	2,000	1,810
2021-03-22	1,798	1,799	1,777	1,779	2,400	1,779
2021-03-19	1,769	1,809	1,769	1,772	800	1,772
2021-03-18	1,778	1,800	1,778	1,798	4,100	1,798
2021-03-17	1,776	1,778	1,776	1,778	200	1,778
2021-03-16	1,763	1,790	1,760	1,760	700	1,760
2021-03-15	1,779	1,785	1,758	1,758	1,000	1,758
2021-03-12	1,750	1,779	1,741	1,742	1,800	1,742
2021-03-11	1,780	1,780	1,746	1,751	1,300	1,751
2021-03-10	1,779	1,780	1,741	1,780	1,700	1,780
2021-03-09	1,741	1,760	1,741	1,760	1,400	1,760
2021-03-08	1,784	1,784	1,760	1,760	1,300	1,760
2021-03-05	1,794	1,794	1,794	1,794	200	1,794
2021-03-04	1,795	1,795	1,771	1,795	1,000	1,795
2021-03-03	1,797	1,798	1,782	1,782	1,800	1,782
2021-03-02	1,770	1,797	1,770	1,797	500	1,797
2021-03-01	1,789	1,789	1,771	1,772	1,700	1,772
2021-02-26	1,760	1,760	1,749	1,749	2,400	1,749
2021-02-25	1,745	1,752	1,745	1,752	800	1,752
2021-02-24	1,800	1,800	1,740	1,740	4,700	1,740
2021-02-22	1,708	1,730	1,708	1,730	5,200	1,730
2021-02-19	1,705	1,707	1,704	1,705	600	1,705
2021-02-18	1,732	1,734	1,702	1,705	1,700	1,705
2021-02-17	1,740	1,740	1,727	1,739	600	1,739
2021-02-16	1,750	1,759	1,733	1,735	1,900	1,735
2021-02-15	1,767	1,767	1,748	1,750	3,300	1,750
2021-02-12	1,722	1,750	1,722	1,727	3,600	1,727
2021-02-10	1,705	1,705	1,705	1,705	100	1,705
2021-02-09	1,670	1,720	1,670	1,687	4,100	1,687
2021-02-08	1,675	1,700	1,675	1,688	2,000	1,688
2021-02-05	1,666	1,675	1,666	1,667	1,500	1,667
2021-02-04	1,666	1,680	1,664	1,680	900	1,680
2021-02-03	1,669	1,670	1,663	1,663	1,600	1,663
2021-02-02	1,650	1,660	1,646	1,660	1,500	1,660
2021-02-01	1,672	1,672	1,672	1,672	100	1,672
2021-01-29	1,672	1,672	1,642	1,645	4,300	1,645
2021-01-28	1,700	1,715	1,660	1,677	1,800	1,677
2021-01-27	1,726	1,745	1,641	1,730	10,300	1,730
2021-01-26	1,750	1,754	1,719	1,750	1,800	1,750
2021-01-25	1,720	1,730	1,719	1,730	700	1,730
2021-01-22	1,718	1,718	1,718	1,718	100	1,718
2021-01-21	1,720	1,720	1,701	1,718	800	1,718
2021-01-20	1,717	1,720	1,713	1,720	1,100	1,720
2021-01-19	1,717	1,733	1,713	1,713	1,300	1,713
2021-01-18	1,700	1,749	1,696	1,724	7,000	1,724
2021-01-15	1,657	1,688	1,657	1,682	13,500	1,682
2021-01-14	1,670	1,695	1,651	1,655	4,200	1,655
2021-01-13	1,671	1,675	1,660	1,663	1,500	1,663
2021-01-12	1,637	1,690	1,637	1,662	1,700	1,662
2021-01-08	1,639	1,640	1,629	1,629	1,400	1,629
2021-01-07	1,674	1,674	1,622	1,635	3,200	1,635
2021-01-06	1,687	1,687	1,621	1,674	5,200	1,674
2021-01-05	1,676	1,685	1,671	1,685	2,200	1,685
2021-01-04	1,615	1,694	1,614	1,678	4,000	1,678

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 [2021年度]

7808 (株)シー・エス・ランバーの時系列データ [2021年度]