幸楽苑(7554)の株価時系列情報
幸楽苑(7554)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,551 | 1,600 | 1,550 | 1,580 | 4,400 |
| 2002/12/27 | 1,501 | 1,550 | 1,500 | 1,550 | 2,000 |
| 2002/12/26 | 1,460 | 1,500 | 1,460 | 1,500 | 8,000 |
| 2002/12/25 | 1,450 | 1,460 | 1,431 | 1,460 | 136,900 |
| 2002/12/24 | 1,480 | 1,480 | 1,450 | 1,450 | 72,700 |
| 2002/12/20 | 1,480 | 1,485 | 1,480 | 1,480 | 60,600 |
| 2002/12/19 | 1,480 | 1,499 | 1,480 | 1,495 | 25,900 |
| 2002/12/18 | 1,480 | 1,499 | 1,477 | 1,481 | 21,300 |
| 2002/12/17 | 1,480 | 1,500 | 1,480 | 1,500 | 19,300 |
| 2002/12/16 | 1,470 | 1,485 | 1,470 | 1,485 | 26,300 |
| 2002/12/13 | 1,480 | 1,480 | 1,465 | 1,480 | 24,700 |
| 2002/12/12 | 1,570 | 1,570 | 1,520 | 1,555 | 12,500 |
| 2002/12/11 | 1,590 | 1,595 | 1,550 | 1,580 | 135,700 |
| 2002/12/10 | 1,600 | 1,630 | 1,590 | 1,590 | 22,100 |
| 2002/12/09 | 1,623 | 1,630 | 1,601 | 1,620 | 10,200 |
| 2002/12/06 | 1,645 | 1,645 | 1,623 | 1,630 | 74,100 |
| 2002/12/05 | 1,630 | 1,660 | 1,630 | 1,635 | 16,000 |
| 2002/12/04 | 1,650 | 1,650 | 1,623 | 1,625 | 6,800 |
| 2002/12/03 | 1,659 | 1,660 | 1,640 | 1,640 | 29,400 |
| 2002/12/02 | 1,660 | 1,670 | 1,645 | 1,670 | 34,000 |
| 2002/11/29 | 1,650 | 1,660 | 1,647 | 1,659 | 18,200 |
| 2002/11/28 | 1,650 | 1,665 | 1,650 | 1,650 | 9,200 |
| 2002/11/27 | 1,650 | 1,670 | 1,646 | 1,646 | 9,600 |
| 2002/11/26 | 1,650 | 1,670 | 1,647 | 1,650 | 11,600 |
| 2002/11/25 | 1,680 | 1,680 | 1,645 | 1,650 | 11,800 |
| 2002/11/22 | 1,651 | 1,680 | 1,651 | 1,680 | 12,800 |
| 2002/11/21 | 1,650 | 1,680 | 1,640 | 1,650 | 19,400 |
| 2002/11/20 | 1,651 | 1,665 | 1,650 | 1,650 | 21,600 |
| 2002/11/19 | 1,660 | 1,699 | 1,650 | 1,660 | 10,900 |
| 2002/11/18 | 1,700 | 1,710 | 1,675 | 1,700 | 53,600 |
| 2002/11/15 | 1,650 | 1,675 | 1,650 | 1,675 | 21,100 |
| 2002/11/14 | 1,671 | 1,675 | 1,655 | 1,655 | 6,000 |
| 2002/11/13 | 1,700 | 1,700 | 1,670 | 1,671 | 11,700 |
| 2002/11/12 | 1,660 | 1,690 | 1,660 | 1,690 | 8,200 |
| 2002/11/11 | 1,675 | 1,700 | 1,670 | 1,670 | 10,000 |
| 2002/11/08 | 1,699 | 1,700 | 1,670 | 1,670 | 13,200 |
| 2002/11/07 | 1,693 | 1,710 | 1,693 | 1,710 | 5,700 |
| 2002/11/06 | 1,747 | 1,747 | 1,700 | 1,700 | 19,100 |
| 2002/11/05 | 1,681 | 1,730 | 1,681 | 1,700 | 5,700 |
| 2002/11/01 | 1,700 | 1,700 | 1,670 | 1,675 | 11,900 |
| 2002/10/31 | 1,722 | 1,723 | 1,700 | 1,700 | 17,600 |
| 2002/10/30 | 1,750 | 1,780 | 1,720 | 1,750 | 18,400 |
| 2002/10/29 | 1,702 | 1,745 | 1,700 | 1,745 | 11,900 |
| 2002/10/28 | 1,740 | 1,780 | 1,720 | 1,730 | 20,100 |
| 2002/10/25 | 1,660 | 1,755 | 1,660 | 1,740 | 25,600 |
| 2002/10/24 | 1,680 | 1,710 | 1,651 | 1,670 | 11,300 |
| 2002/10/23 | 1,650 | 1,700 | 1,640 | 1,700 | 25,100 |
| 2002/10/22 | 1,679 | 1,690 | 1,651 | 1,665 | 15,300 |
| 2002/10/21 | 1,700 | 1,700 | 1,665 | 1,680 | 17,700 |
| 2002/10/18 | 1,720 | 1,730 | 1,690 | 1,701 | 11,700 |
| 2002/10/17 | 1,725 | 1,725 | 1,681 | 1,720 | 13,000 |
| 2002/10/16 | 1,740 | 1,740 | 1,701 | 1,710 | 5,900 |
| 2002/10/15 | 1,751 | 1,751 | 1,715 | 1,719 | 6,400 |
| 2002/10/11 | 1,705 | 1,750 | 1,690 | 1,750 | 15,100 |
| 2002/10/10 | 1,690 | 1,705 | 1,671 | 1,705 | 17,700 |
| 2002/10/09 | 1,711 | 1,721 | 1,690 | 1,705 | 25,500 |
| 2002/10/08 | 1,759 | 1,759 | 1,700 | 1,750 | 19,200 |
| 2002/10/07 | 1,805 | 1,805 | 1,740 | 1,770 | 18,600 |
| 2002/10/04 | 1,779 | 1,825 | 1,779 | 1,811 | 75,600 |
| 2002/10/03 | 1,770 | 1,797 | 1,740 | 1,779 | 30,200 |
| 2002/10/02 | 1,780 | 1,800 | 1,760 | 1,780 | 25,000 |
| 2002/10/01 | 1,730 | 1,790 | 1,700 | 1,780 | 52,300 |
| 2002/09/30 | 1,740 | 1,740 | 1,700 | 1,730 | 15,100 |
| 2002/09/27 | 1,750 | 1,755 | 1,740 | 1,745 | 34,900 |
| 2002/09/26 | 1,780 | 1,780 | 1,750 | 1,770 | 36,400 |
| 2002/09/25 | 1,820 | 1,820 | 1,771 | 1,771 | 19,000 |
| 2002/09/24 | 1,810 | 1,820 | 1,780 | 1,810 | 30,600 |
| 2002/09/20 | 1,780 | 1,820 | 1,770 | 1,810 | 46,600 |
| 2002/09/19 | 1,780 | 1,800 | 1,770 | 1,788 | 32,600 |
| 2002/09/18 | 1,830 | 1,830 | 1,800 | 1,800 | 56,300 |
| 2002/09/17 | 1,810 | 1,840 | 1,801 | 1,830 | 62,500 |
| 2002/09/13 | 1,800 | 1,850 | 1,770 | 1,825 | 105,500 |
| 2002/09/12 | 1,777 | 1,810 | 1,740 | 1,810 | 147,400 |
| 2002/09/11 | 1,721 | 1,780 | 1,702 | 1,780 | 121,100 |
| 2002/09/10 | 1,690 | 1,760 | 1,690 | 1,720 | 165,100 |
| 2002/09/09 | 1,680 | 1,700 | 1,680 | 1,698 | 35,100 |
| 2002/09/06 | 1,680 | 1,699 | 1,650 | 1,698 | 55,100 |
| 2002/09/05 | 1,680 | 1,698 | 1,660 | 1,690 | 22,300 |
| 2002/09/04 | 1,666 | 1,679 | 1,650 | 1,660 | 28,500 |
| 2002/09/03 | 1,699 | 1,699 | 1,651 | 1,666 | 26,500 |
| 2002/09/02 | 1,700 | 1,700 | 1,652 | 1,652 | 31,300 |
| 2002/08/30 | 1,690 | 1,700 | 1,680 | 1,699 | 44,600 |
| 2002/08/29 | 1,682 | 1,698 | 1,670 | 1,698 | 56,000 |
| 2002/08/28 | 1,600 | 1,683 | 1,600 | 1,683 | 37,500 |
| 2002/08/27 | 1,630 | 1,651 | 1,600 | 1,600 | 39,700 |
| 2002/08/26 | 1,678 | 1,678 | 1,630 | 1,630 | 42,400 |
| 2002/08/23 | 1,671 | 1,689 | 1,670 | 1,678 | 19,400 |
| 2002/08/22 | 1,680 | 1,685 | 1,670 | 1,670 | 22,500 |
| 2002/08/21 | 1,700 | 1,700 | 1,670 | 1,700 | 28,900 |
| 2002/08/20 | 1,725 | 1,726 | 1,680 | 1,700 | 31,800 |
| 2002/08/19 | 1,710 | 1,740 | 1,700 | 1,725 | 27,900 |
| 2002/08/16 | 1,650 | 1,710 | 1,650 | 1,700 | 45,800 |
| 2002/08/15 | 1,650 | 1,660 | 1,650 | 1,650 | 4,900 |
| 2002/08/14 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 |
| 2002/08/13 | 1,650 | 1,660 | 1,650 | 1,660 | 5,000 |
| 2002/08/12 | 1,690 | 1,700 | 1,650 | 1,650 | 26,500 |
| 2002/08/09 | 1,630 | 1,690 | 1,630 | 1,690 | 25,100 |
| 2002/08/08 | 1,600 | 1,650 | 1,600 | 1,630 | 8,500 |
| 2002/08/07 | 1,581 | 1,610 | 1,581 | 1,610 | 27,400 |
| 2002/08/06 | 1,550 | 1,590 | 1,550 | 1,581 | 27,400 |
| 2002/08/05 | 1,620 | 1,620 | 1,510 | 1,610 | 39,300 |
| 2002/08/02 | 1,670 | 1,670 | 1,600 | 1,650 | 81,400 |
| 2002/08/01 | 1,735 | 1,760 | 1,700 | 1,750 | 79,600 |
| 2002/07/31 | 1,660 | 1,740 | 1,660 | 1,700 | 82,100 |
| 2002/07/30 | 1,686 | 1,695 | 1,650 | 1,679 | 14,500 |
| 2002/07/29 | 1,690 | 1,700 | 1,670 | 1,685 | 42,900 |
| 2002/07/26 | 1,670 | 1,690 | 1,640 | 1,660 | 29,800 |
| 2002/07/25 | 1,600 | 1,670 | 1,600 | 1,670 | 25,100 |
| 2002/07/24 | 1,600 | 1,600 | 1,520 | 1,600 | 28,700 |
| 2002/07/23 | 1,598 | 1,600 | 1,520 | 1,570 | 24,600 |
| 2002/07/22 | 1,550 | 1,600 | 1,545 | 1,600 | 26,500 |
| 2002/07/19 | 1,540 | 1,540 | 1,500 | 1,505 | 29,900 |
| 2002/07/18 | 1,499 | 1,520 | 1,470 | 1,520 | 71,500 |
| 2002/07/17 | 1,490 | 1,500 | 1,480 | 1,483 | 25,100 |
| 2002/07/16 | 1,519 | 1,519 | 1,500 | 1,505 | 16,500 |
| 2002/07/15 | 1,510 | 1,530 | 1,500 | 1,520 | 18,800 |
| 2002/07/12 | 1,580 | 1,580 | 1,510 | 1,540 | 29,900 |
| 2002/07/11 | 1,659 | 1,660 | 1,570 | 1,580 | 23,500 |
| 2002/07/10 | 1,651 | 1,670 | 1,640 | 1,660 | 20,900 |
| 2002/07/09 | 1,671 | 1,690 | 1,650 | 1,650 | 21,900 |
| 2002/07/08 | 1,700 | 1,710 | 1,670 | 1,680 | 52,100 |
| 2002/07/05 | 1,665 | 1,710 | 1,650 | 1,670 | 91,100 |
| 2002/07/04 | 1,550 | 1,745 | 1,540 | 1,680 | 111,000 |
| 2002/07/03 | 1,499 | 1,550 | 1,498 | 1,550 | 48,000 |
| 2002/07/02 | 1,482 | 1,500 | 1,470 | 1,500 | 20,500 |
| 2002/07/01 | 1,461 | 1,490 | 1,460 | 1,480 | 16,000 |
| 2002/06/28 | 1,480 | 1,480 | 1,440 | 1,450 | 22,000 |
| 2002/06/27 | 1,410 | 1,450 | 1,410 | 1,446 | 17,500 |
| 2002/06/26 | 1,447 | 1,447 | 1,420 | 1,420 | 10,500 |
| 2002/06/25 | 1,500 | 1,500 | 1,405 | 1,450 | 18,000 |
| 2002/06/24 | 1,529 | 1,530 | 1,500 | 1,500 | 25,000 |
| 2002/06/21 | 1,495 | 1,550 | 1,490 | 1,540 | 57,500 |
| 2002/06/20 | 1,450 | 1,520 | 1,450 | 1,495 | 69,500 |
| 2002/06/19 | 1,450 | 1,560 | 1,420 | 1,450 | 54,500 |
| 2002/06/18 | 1,250 | 1,360 | 1,250 | 1,360 | 80,500 |
| 2002/06/17 | 1,280 | 1,290 | 1,160 | 1,160 | 43,000 |
| 2002/06/14 | 1,120 | 1,260 | 1,120 | 1,240 | 49,500 |
| 2002/06/13 | 1,080 | 1,120 | 1,070 | 1,120 | 15,000 |
| 2002/06/12 | 1,051 | 1,120 | 1,051 | 1,115 | 87,000 |
| 2002/06/10 | 1,051 | 1,060 | 1,051 | 1,051 | 7,500 |
| 2002/06/07 | 1,060 | 1,060 | 1,051 | 1,051 | 6,500 |
| 2002/06/06 | 1,060 | 1,080 | 1,050 | 1,050 | 19,000 |
| 2002/06/05 | 1,061 | 1,061 | 1,060 | 1,060 | 5,000 |
| 2002/06/04 | 1,065 | 1,070 | 1,060 | 1,060 | 8,500 |
| 2002/06/03 | 1,079 | 1,079 | 1,070 | 1,070 | 6,000 |
| 2002/05/31 | 1,070 | 1,080 | 1,070 | 1,071 | 30,500 |
| 2002/05/30 | 1,070 | 1,080 | 1,070 | 1,080 | 5,500 |
| 2002/05/29 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 2002/05/28 | 1,080 | 1,080 | 1,070 | 1,071 | 24,000 |
| 2002/05/27 | 1,080 | 1,081 | 1,080 | 1,080 | 9,500 |
| 2002/05/24 | 1,070 | 1,080 | 1,070 | 1,080 | 6,500 |
| 2002/05/23 | 1,090 | 1,090 | 1,075 | 1,075 | 8,000 |
| 2002/05/22 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 |
| 2002/05/21 | 1,090 | 1,090 | 1,080 | 1,090 | 8,000 |
| 2002/05/20 | 1,080 | 1,090 | 1,075 | 1,090 | 25,500 |
| 2002/05/17 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 |
| 2002/05/16 | 1,085 | 1,090 | 1,085 | 1,090 | 7,000 |
| 2002/05/15 | 1,099 | 1,099 | 1,090 | 1,090 | 2,500 |
| 2002/05/14 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 2002/05/13 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2002/05/10 | 1,070 | 1,090 | 1,070 | 1,090 | 12,500 |
| 2002/05/09 | 1,065 | 1,085 | 1,065 | 1,070 | 8,000 |
| 2002/05/08 | 1,070 | 1,070 | 1,065 | 1,065 | 2,000 |
| 2002/05/07 | 1,070 | 1,070 | 1,060 | 1,060 | 2,500 |
| 2002/05/02 | 1,070 | 1,070 | 1,065 | 1,070 | 4,500 |
| 2002/05/01 | 1,080 | 1,090 | 1,070 | 1,070 | 6,000 |
| 2002/04/30 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2002/04/26 | 1,070 | 1,090 | 1,070 | 1,090 | 1,000 |
| 2002/04/25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2002/04/24 | 1,090 | 1,100 | 1,062 | 1,100 | 4,000 |
| 2002/04/23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 |
| 2002/04/22 | 1,100 | 1,100 | 1,100 | 1,100 | 5,500 |
| 2002/04/19 | 1,099 | 1,100 | 1,099 | 1,100 | 2,000 |
| 2002/04/18 | 1,099 | 1,100 | 1,099 | 1,100 | 6,500 |
| 2002/04/16 | 1,065 | 1,065 | 1,065 | 1,065 | 1,500 |
| 2002/04/15 | 1,060 | 1,065 | 1,060 | 1,065 | 1,000 |
| 2002/04/12 | 1,100 | 1,100 | 1,060 | 1,060 | 1,500 |
| 2002/04/11 | 1,110 | 1,110 | 1,100 | 1,110 | 11,500 |
| 2002/04/10 | 1,100 | 1,110 | 1,100 | 1,110 | 4,500 |
| 2002/04/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 |
| 2002/04/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2002/04/05 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 2002/04/04 | 1,100 | 1,110 | 1,100 | 1,100 | 9,000 |
| 2002/04/03 | 1,020 | 1,100 | 1,020 | 1,100 | 4,500 |
| 2002/04/02 | 1,019 | 1,031 | 1,000 | 1,031 | 2,000 |
| 2002/04/01 | 1,099 | 1,100 | 1,050 | 1,059 | 3,000 |
| 2002/03/29 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
| 2002/03/28 | 1,108 | 1,110 | 1,100 | 1,100 | 9,000 |
| 2002/03/27 | 1,140 | 1,140 | 1,100 | 1,110 | 9,000 |
| 2002/03/26 | 1,131 | 1,140 | 1,100 | 1,140 | 7,000 |
| 2002/03/26 | 1 -> 1.50 分割 | ||||
| 2002/03/25 | 1,890 | 1,900 | 1,700 | 1,800 | 26,500 |
| 2002/03/22 | 1,671 | 1,839 | 1,670 | 1,830 | 22,000 |
| 2002/03/20 | 1,580 | 1,630 | 1,580 | 1,630 | 10,000 |