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
2022-12-30	2,634	2,670	2,601	2,670	1,800	2,670
2022-12-29	2,612	2,640	2,598	2,634	6,300	2,634
2022-12-28	2,668	2,722	2,604	2,621	6,900	2,621
2022-12-27	2,534	2,680	2,534	2,677	10,400	2,677
2022-12-26	2,551	2,599	2,537	2,537	5,100	2,537
2022-12-23	2,577	2,640	2,537	2,581	6,300	2,581
2022-12-22	2,525	2,580	2,525	2,580	9,200	2,580
2022-12-21	2,560	2,596	2,518	2,518	9,800	2,518
2022-12-20	2,700	2,700	2,501	2,560	13,100	2,560
2022-12-19	2,665	2,700	2,665	2,689	2,600	2,689
2022-12-16	2,666	2,705	2,666	2,699	900	2,699
2022-12-15	2,720	2,721	2,705	2,705	1,700	2,705
2022-12-14	2,702	2,735	2,700	2,714	16,000	2,714
2022-12-13	2,700	2,700	2,684	2,684	1,600	2,684
2022-12-12	2,722	2,722	2,695	2,700	600	2,700
2022-12-09	2,660	2,720	2,660	2,691	2,600	2,691
2022-12-08	2,700	2,700	2,660	2,661	7,000	2,661
2022-12-07	2,682	2,691	2,682	2,689	700	2,689
2022-12-06	2,717	2,717	2,682	2,714	1,900	2,714
2022-12-05	2,793	2,793	2,712	2,712	2,300	2,712
2022-12-02	2,784	2,784	2,731	2,748	1,700	2,748
2022-12-01	2,810	2,838	2,775	2,797	4,900	2,797
2022-11-30	2,817	2,821	2,762	2,800	7,300	2,800
2022-11-29	2,810	2,810	2,760	2,799	3,900	2,799
2022-11-28	2,776	2,799	2,750	2,792	5,000	2,792
2022-11-25	2,757	2,804	2,750	2,804	4,100	2,804
2022-11-24	2,734	2,770	2,719	2,768	2,100	2,768
2022-11-22	2,720	2,730	2,716	2,723	1,600	2,723
2022-11-21	2,725	2,771	2,720	2,720	3,000	2,720
2022-11-18	2,756	2,766	2,732	2,732	2,800	2,732
2022-11-17	2,811	2,811	2,756	2,756	3,900	2,756
2022-11-16	2,790	2,790	2,748	2,790	4,200	2,790
2022-11-15	2,720	2,764	2,720	2,740	2,200	2,740
2022-11-14	2,795	2,795	2,703	2,733	4,000	2,733
2022-11-11	2,824	2,834	2,750	2,752	5,500	2,752
2022-11-10	2,826	2,826	2,772	2,822	2,900	2,822
2022-11-09	2,747	2,820	2,746	2,803	3,400	2,803
2022-11-08	2,700	2,747	2,700	2,747	5,100	2,747
2022-11-07	2,682	2,720	2,682	2,700	7,000	2,700
2022-11-04	2,679	2,689	2,648	2,653	3,100	2,653
2022-11-02	2,660	2,690	2,660	2,680	800	2,680
2022-11-01	2,699	2,699	2,605	2,660	2,900	2,660
2022-10-31	2,631	2,679	2,613	2,679	7,600	2,679
2022-10-28	2,640	2,640	2,620	2,620	1,200	2,620
2022-10-27	2,620	2,659	2,603	2,603	1,900	2,603
2022-10-26	2,630	2,668	2,623	2,637	3,700	2,637
2022-10-25	2,656	2,692	2,619	2,619	6,000	2,619
2022-10-24	2,690	2,727	2,656	2,669	4,200	2,669
2022-10-21	2,691	2,734	2,690	2,700	2,800	2,700
2022-10-20	2,711	2,737	2,684	2,691	7,900	2,691
2022-10-19	2,747	2,774	2,701	2,753	6,700	2,753
2022-10-18	2,720	2,759	2,676	2,747	20,000	2,747
2022-10-17	2,660	2,770	2,650	2,770	12,300	2,770
2022-10-14	2,624	2,678	2,610	2,610	4,200	2,610
2022-10-13	2,617	2,650	2,582	2,594	2,800	2,594
2022-10-12	2,633	2,635	2,582	2,617	5,300	2,617
2022-10-11	2,635	2,640	2,618	2,635	5,800	2,635
2022-10-07	2,682	2,690	2,658	2,677	1,800	2,677
2022-10-06	2,660	2,709	2,643	2,682	2,100	2,682
2022-10-05	2,676	2,700	2,608	2,682	1,900	2,682
2022-10-04	2,598	2,669	2,597	2,632	4,400	2,632
2022-10-03	2,571	2,571	2,523	2,543	6,000	2,543
2022-09-30	2,565	2,603	2,561	2,572	5,100	2,572
2022-09-29	2,660	2,660	2,550	2,594	7,200	2,594
2022-09-28	2,671	2,694	2,575	2,667	11,200	2,667
2022-09-27	2,740	2,740	2,653	2,684	6,600	2,684
2022-09-26	2,816	2,820	2,640	2,640	35,800	2,640
2022-09-22	2,819	2,859	2,793	2,834	1,900	2,834
2022-09-21	2,815	2,861	2,763	2,861	2,500	2,861
2022-09-20	2,812	2,868	2,802	2,802	5,300	2,802
2022-09-16	2,899	2,899	2,830	2,830	8,500	2,830
2022-09-15	2,875	2,902	2,850	2,902	6,500	2,902
2022-09-14	2,870	2,935	2,870	2,875	4,100	2,875
2022-09-13	2,950	2,970	2,903	2,920	5,300	2,920
2022-09-12	2,910	2,951	2,892	2,921	2,900	2,921
2022-09-09	2,912	2,940	2,881	2,910	3,100	2,910
2022-09-08	2,922	2,922	2,878	2,912	32,200	2,912
2022-09-07	2,819	3,000	2,819	2,872	16,100	2,872
2022-09-06	2,866	2,896	2,718	2,801	19,300	2,801
2022-09-05	2,930	2,930	2,865	2,866	6,100	2,866
2022-09-02	2,997	2,997	2,880	2,880	11,000	2,880
2022-09-01	2,955	3,000	2,943	2,975	5,000	2,975
2022-08-31	2,993	2,993	2,955	2,955	4,200	2,955
2022-08-30	3,000	3,000	2,946	2,946	4,300	2,946
2022-08-29	2,955	3,000	2,926	3,000	4,600	3,000
2022-08-26	2,988	3,030	2,976	3,000	3,100	3,000
2022-08-25	3,010	3,010	2,978	2,986	2,500	2,986
2022-08-24	2,996	3,030	2,996	3,010	1,600	3,010
2022-08-23	3,000	3,005	2,960	3,005	3,000	3,005
2022-08-22	3,045	3,045	3,005	3,010	6,200	3,010
2022-08-19	3,080	3,080	3,045	3,050	6,800	3,050
2022-08-18	3,100	3,100	2,995	3,080	13,100	3,080
2022-08-17	3,035	3,150	3,025	3,100	13,500	3,100
2022-08-16	2,933	3,030	2,916	3,030	12,500	3,030
2022-08-15	2,920	2,948	2,897	2,932	6,900	2,932
2022-08-12	2,909	2,954	2,891	2,920	6,000	2,920
2022-08-10	2,939	2,939	2,868	2,870	4,700	2,870
2022-08-09	2,925	2,935	2,885	2,901	4,100	2,901
2022-08-08	2,941	2,950	2,908	2,928	4,200	2,928
2022-08-05	2,979	2,979	2,939	2,941	3,400	2,941
2022-08-04	2,940	2,995	2,910	2,979	12,300	2,979
2022-08-03	2,939	2,941	2,902	2,940	3,900	2,940
2022-08-02	2,927	2,949	2,889	2,889	6,000	2,889
2022-08-01	2,875	2,950	2,875	2,927	8,000	2,927
2022-07-29	2,969	2,969	2,870	2,875	10,100	2,875
2022-07-28	2,912	2,975	2,890	2,966	11,300	2,966
2022-07-27	2,902	2,922	2,894	2,910	3,800	2,910
2022-07-26	2,901	2,924	2,890	2,902	4,300	2,902
2022-07-25	2,932	2,972	2,887	2,901	11,300	2,901
2022-07-22	2,907	2,994	2,880	2,932	18,500	2,932
2022-07-21	2,986	2,986	2,897	2,898	22,600	2,898
2022-07-20	3,050	3,075	2,955	2,956	28,300	2,956
2022-07-19	2,991	3,060	2,916	3,040	108,900	3,040
2022-07-15	3,435	3,470	3,375	3,405	31,300	3,405
2022-07-14	3,300	3,460	3,270	3,420	13,100	3,420
2022-07-13	3,255	3,275	3,240	3,270	3,800	3,270
2022-07-12	3,355	3,355	3,235	3,255	8,400	3,255
2022-07-11	3,290	3,345	3,290	3,320	4,900	3,320
2022-07-08	3,305	3,360	3,270	3,270	5,400	3,270
2022-07-07	3,415	3,415	3,250	3,305	11,800	3,305
2022-07-06	3,450	3,450	3,380	3,395	5,300	3,395
2022-07-05	3,420	3,480	3,400	3,480	4,200	3,480
2022-07-04	3,490	3,490	3,365	3,415	8,500	3,415
2022-07-01	3,590	3,590	3,410	3,425	7,500	3,425
2022-06-30	3,665	3,665	3,530	3,550	5,300	3,550
2022-06-29	3,625	3,680	3,625	3,650	3,500	3,650
2022-06-28	3,525	3,695	3,525	3,695	8,500	3,695
2022-06-27	3,595	3,595	3,485	3,525	5,600	3,525
2022-06-24	3,510	3,575	3,450	3,540	7,600	3,540
2022-06-23	3,630	3,630	3,465	3,470	13,000	3,470
2022-06-22	3,755	3,755	3,570	3,625	8,200	3,625
2022-06-21	3,515	3,775	3,515	3,715	21,900	3,715
2022-06-20	3,800	3,800	3,515	3,515	28,400	3,515
2022-06-17	3,765	3,800	3,680	3,705	9,500	3,705
2022-06-16	3,755	3,950	3,755	3,865	16,000	3,865
2022-06-15	3,830	3,830	3,685	3,685	4,600	3,685
2022-06-14	3,680	3,780	3,610	3,780	13,200	3,780
2022-06-13	3,890	3,895	3,745	3,755	12,700	3,755
2022-06-10	3,920	3,960	3,805	3,940	11,900	3,940
2022-06-09	3,970	3,980	3,835	3,920	14,200	3,920
2022-06-08	3,800	4,015	3,800	3,950	31,600	3,950
2022-06-07	3,665	3,800	3,665	3,795	7,500	3,795
2022-06-06	3,790	3,830	3,670	3,680	11,500	3,680
2022-06-03	3,750	3,875	3,700	3,790	22,700	3,790
2022-06-02	3,625	3,780	3,580	3,695	19,500	3,695
2022-06-01	3,560	3,625	3,530	3,625	7,900	3,625
2022-05-31	3,545	3,590	3,510	3,570	5,300	3,570
2022-05-30	3,495	3,600	3,490	3,560	10,200	3,560
2022-05-27	3,490	3,565	3,490	3,505	8,700	3,505
2022-05-26	3,505	3,610	3,465	3,490	12,300	3,490
2022-05-25	3,625	3,625	3,485	3,500	14,200	3,500
2022-05-24	3,775	3,775	3,555	3,625	21,700	3,625
2022-05-23	3,550	3,760	3,515	3,735	20,900	3,735
2022-05-20	3,580	3,580	3,510	3,520	9,000	3,520
2022-05-19	3,455	3,580	3,415	3,580	10,000	3,580
2022-05-18	3,380	3,555	3,380	3,540	16,300	3,540
2022-05-17	3,455	3,455	3,300	3,360	20,500	3,360
2022-05-16	3,515	3,525	3,410	3,485	15,500	3,485
2022-05-13	3,430	3,545	3,405	3,495	10,600	3,495
2022-05-12	3,465	3,465	3,355	3,405	17,300	3,405
2022-05-11	3,500	3,500	3,425	3,470	8,900	3,470
2022-05-10	3,450	3,545	3,370	3,520	13,100	3,520
2022-05-09	3,580	3,630	3,405	3,450	30,000	3,450
2022-05-06	3,695	3,695	3,555	3,625	20,500	3,625
2022-05-02	3,565	3,700	3,520	3,650	19,700	3,650
2022-04-28	3,625	3,725	3,550	3,610	34,600	3,610
2022-04-27	3,690	3,865	3,520	3,585	85,100	3,585
2022-04-26	4,200	4,205	3,745	3,745	150,800	3,745
2022-04-25	4,485	4,575	4,360	4,420	66,900	4,420
2022-04-22	4,330	4,775	4,330	4,665	116,800	4,665
2022-04-21	4,310	4,650	4,300	4,460	106,100	4,460
2022-04-20	4,490	4,490	4,030	4,250	163,100	4,250
2022-04-19	3,935	4,595	3,820	4,565	280,500	4,565
2022-04-18	3,470	3,975	3,470	3,895	98,600	3,895
2022-04-15	3,310	3,510	3,235	3,470	85,600	3,470
2022-04-14	3,555	3,555	3,390	3,400	32,600	3,400
2022-04-13	3,385	3,535	3,375	3,535	24,100	3,535
2022-04-12	3,455	3,455	3,365	3,385	13,000	3,385
2022-04-11	3,525	3,715	3,415	3,465	68,900	3,465
2022-04-08	3,250	3,385	3,225	3,385	13,600	3,385
2022-04-07	3,285	3,285	3,175	3,205	15,000	3,205
2022-04-06	3,370	3,435	3,345	3,355	12,900	3,355
2022-04-05	3,255	3,365	3,255	3,365	6,500	3,365
2022-04-04	3,290	3,310	3,210	3,240	12,000	3,240
2022-04-01	3,435	3,435	3,275	3,310	9,300	3,310
2022-03-31	3,410	3,445	3,395	3,435	6,800	3,435
2022-03-30	3,330	3,425	3,270	3,425	9,500	3,425
2022-03-29	3,265	3,320	3,265	3,320	12,200	3,320
2022-03-28	3,275	3,325	3,225	3,255	14,600	3,255
2022-03-25	3,275	3,275	3,210	3,275	6,200	3,275
2022-03-24	3,120	3,260	3,120	3,260	8,000	3,260
2022-03-23	3,210	3,210	3,135	3,180	11,600	3,180
2022-03-22	3,215	3,230	3,160	3,230	11,400	3,230
2022-03-18	3,100	3,190	3,090	3,120	14,800	3,120
2022-03-17	3,080	3,110	3,000	3,100	20,300	3,100
2022-03-16	3,055	3,055	2,994	3,035	58,800	3,035
2022-03-15	3,030	3,030	2,978	2,999	13,900	2,999
2022-03-14	2,964	3,070	2,955	2,990	23,100	2,990
2022-03-11	2,990	3,070	2,937	2,960	12,300	2,960
2022-03-10	2,999	3,100	2,949	2,999	11,800	2,999
2022-03-09	2,950	2,950	2,898	2,901	4,500	2,901
2022-03-08	2,770	3,120	2,769	2,953	37,500	2,953
2022-03-07	2,898	2,898	2,779	2,817	15,400	2,817
2022-03-04	3,000	3,035	2,882	2,948	10,700	2,948
2022-03-03	2,883	3,020	2,883	3,020	7,700	3,020
2022-03-02	2,900	2,900	2,849	2,865	6,500	2,865
2022-03-01	2,843	2,915	2,842	2,905	7,900	2,905
2022-02-28	2,752	2,821	2,736	2,821	4,700	2,821
2022-02-25	2,660	2,731	2,660	2,731	5,500	2,731
2022-02-24	2,710	2,729	2,621	2,635	15,000	2,635
2022-02-22	2,750	2,780	2,730	2,734	6,300	2,734
2022-02-21	2,779	2,820	2,765	2,795	5,000	2,795
2022-02-18	2,730	2,800	2,690	2,780	8,700	2,780
2022-02-17	2,730	2,769	2,721	2,755	4,000	2,755
2022-02-16	2,737	2,762	2,712	2,720	6,500	2,720
2022-02-15	2,753	2,793	2,690	2,690	11,400	2,690
2022-02-14	2,819	2,826	2,753	2,795	11,100	2,795
2022-02-10	2,927	2,940	2,885	2,886	5,200	2,886
2022-02-09	2,925	2,925	2,902	2,925	3,000	2,925
2022-02-08	2,906	2,946	2,894	2,940	4,700	2,940
2022-02-07	2,949	2,950	2,892	2,906	8,800	2,906
2022-02-04	2,926	2,954	2,925	2,949	3,400	2,949
2022-02-03	2,915	2,968	2,871	2,967	8,300	2,967
2022-02-02	2,871	2,950	2,871	2,950	6,300	2,950
2022-02-01	2,911	2,980	2,851	2,864	13,000	2,864
2022-01-31	2,763	2,908	2,763	2,899	11,500	2,899
2022-01-28	2,768	2,822	2,723	2,771	16,800	2,771
2022-01-27	3,030	3,045	2,730	2,780	53,800	2,780
2022-01-26	2,901	3,070	2,901	3,055	38,500	3,055
2022-01-25	3,160	3,170	2,889	2,920	146,800	2,920
2022-01-24	3,100	3,210	3,100	3,110	68,800	3,110
2022-01-21	3,300	3,300	3,180	3,215	32,000	3,215
2022-01-20	3,450	3,540	3,345	3,350	25,800	3,350
2022-01-19	3,380	3,695	3,380	3,520	56,200	3,520
2022-01-18	3,885	3,885	3,440	3,465	80,300	3,465
2022-01-17	3,900	3,990	3,605	3,890	206,700	3,890
2022-01-14	3,185	3,360	3,085	3,340	54,200	3,340
2022-01-13	3,220	3,245	3,160	3,195	13,400	3,195
2022-01-12	3,290	3,300	3,155	3,220	12,800	3,220
2022-01-11	3,150	3,235	3,150	3,220	9,400	3,220
2022-01-07	3,240	3,240	3,075	3,110	12,300	3,110
2022-01-06	3,230	3,325	3,125	3,190	27,100	3,190
2022-01-05	3,080	3,260	3,045	3,260	20,100	3,260
2022-01-04	3,060	3,070	3,020	3,050	8,200	3,050

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

7808 (株)シー・エス・ランバー の時系列データ [2022年度]

7808 (株)シー・エス・ランバーの時系列データ [2022年度]