幸楽苑ホールディングス(7554)の株価時系列情報
幸楽苑ホールディングス(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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,335 | 1,349 | 1,330 | 1,349 | 15,500 |
| 2003/12/29 | 1,330 | 1,330 | 1,324 | 1,329 | 16,100 |
| 2003/12/26 | 1,285 | 1,308 | 1,285 | 1,302 | 23,800 |
| 2003/12/25 | 1,270 | 1,280 | 1,259 | 1,275 | 27,800 |
| 2003/12/24 | 1,278 | 1,280 | 1,260 | 1,270 | 37,700 |
| 2003/12/22 | 1,280 | 1,290 | 1,277 | 1,287 | 24,100 |
| 2003/12/19 | 1,300 | 1,300 | 1,280 | 1,290 | 19,800 |
| 2003/12/18 | 1,280 | 1,303 | 1,280 | 1,300 | 15,200 |
| 2003/12/17 | 1,350 | 1,350 | 1,261 | 1,330 | 55,000 |
| 2003/12/16 | 1,352 | 1,363 | 1,333 | 1,350 | 12,000 |
| 2003/12/15 | 1,366 | 1,366 | 1,340 | 1,352 | 13,000 |
| 2003/12/12 | 1,341 | 1,349 | 1,331 | 1,334 | 30,200 |
| 2003/12/11 | 1,327 | 1,349 | 1,327 | 1,340 | 16,300 |
| 2003/12/10 | 1,340 | 1,342 | 1,327 | 1,335 | 31,500 |
| 2003/12/09 | 1,321 | 1,342 | 1,321 | 1,333 | 15,900 |
| 2003/12/08 | 1,350 | 1,356 | 1,320 | 1,325 | 20,400 |
| 2003/12/05 | 1,335 | 1,340 | 1,322 | 1,334 | 42,500 |
| 2003/12/04 | 1,350 | 1,350 | 1,334 | 1,334 | 33,200 |
| 2003/12/03 | 1,341 | 1,350 | 1,338 | 1,338 | 18,000 |
| 2003/12/02 | 1,350 | 1,360 | 1,346 | 1,350 | 29,700 |
| 2003/12/01 | 1,360 | 1,370 | 1,336 | 1,350 | 41,900 |
| 2003/11/28 | 1,372 | 1,400 | 1,371 | 1,390 | 13,600 |
| 2003/11/27 | 1,446 | 1,446 | 1,391 | 1,405 | 10,500 |
| 2003/11/26 | 1,415 | 1,415 | 1,383 | 1,386 | 17,700 |
| 2003/11/25 | 1,399 | 1,438 | 1,386 | 1,405 | 12,100 |
| 2003/11/21 | 1,339 | 1,378 | 1,339 | 1,365 | 24,200 |
| 2003/11/20 | 1,347 | 1,370 | 1,340 | 1,340 | 24,500 |
| 2003/11/19 | 1,350 | 1,355 | 1,345 | 1,347 | 15,500 |
| 2003/11/18 | 1,360 | 1,381 | 1,343 | 1,355 | 32,000 |
| 2003/11/17 | 1,453 | 1,453 | 1,329 | 1,390 | 42,700 |
| 2003/11/14 | 1,460 | 1,469 | 1,451 | 1,453 | 22,500 |
| 2003/11/13 | 1,470 | 1,470 | 1,460 | 1,460 | 20,800 |
| 2003/11/12 | 1,470 | 1,489 | 1,468 | 1,470 | 22,300 |
| 2003/11/11 | 1,475 | 1,490 | 1,470 | 1,478 | 24,300 |
| 2003/11/10 | 1,475 | 1,495 | 1,468 | 1,475 | 28,400 |
| 2003/11/07 | 1,480 | 1,495 | 1,469 | 1,473 | 58,400 |
| 2003/11/06 | 1,522 | 1,540 | 1,520 | 1,521 | 14,200 |
| 2003/11/05 | 1,560 | 1,560 | 1,516 | 1,539 | 13,400 |
| 2003/11/04 | 1,550 | 1,560 | 1,540 | 1,559 | 11,400 |
| 2003/10/31 | 1,550 | 1,564 | 1,540 | 1,547 | 13,600 |
| 2003/10/30 | 1,535 | 1,561 | 1,522 | 1,550 | 30,700 |
| 2003/10/29 | 1,482 | 1,522 | 1,482 | 1,502 | 13,600 |
| 2003/10/28 | 1,500 | 1,529 | 1,477 | 1,477 | 33,900 |
| 2003/10/27 | 1,480 | 1,506 | 1,479 | 1,490 | 25,700 |
| 2003/10/24 | 1,475 | 1,501 | 1,475 | 1,481 | 36,900 |
| 2003/10/23 | 1,524 | 1,527 | 1,480 | 1,481 | 60,200 |
| 2003/10/22 | 1,521 | 1,534 | 1,521 | 1,523 | 31,400 |
| 2003/10/21 | 1,537 | 1,538 | 1,525 | 1,525 | 31,300 |
| 2003/10/20 | 1,540 | 1,548 | 1,537 | 1,537 | 31,100 |
| 2003/10/17 | 1,550 | 1,560 | 1,535 | 1,538 | 25,200 |
| 2003/10/16 | 1,550 | 1,560 | 1,545 | 1,546 | 22,200 |
| 2003/10/15 | 1,553 | 1,568 | 1,550 | 1,550 | 35,900 |
| 2003/10/14 | 1,565 | 1,569 | 1,551 | 1,551 | 28,800 |
| 2003/10/10 | 1,551 | 1,565 | 1,551 | 1,556 | 12,100 |
| 2003/10/09 | 1,543 | 1,560 | 1,543 | 1,551 | 13,600 |
| 2003/10/08 | 1,536 | 1,550 | 1,536 | 1,543 | 23,800 |
| 2003/10/07 | 1,540 | 1,550 | 1,535 | 1,539 | 48,100 |
| 2003/10/06 | 1,535 | 1,544 | 1,531 | 1,535 | 20,300 |
| 2003/10/03 | 1,538 | 1,545 | 1,531 | 1,535 | 21,400 |
| 2003/10/02 | 1,530 | 1,543 | 1,520 | 1,536 | 37,100 |
| 2003/10/01 | 1,536 | 1,560 | 1,530 | 1,534 | 35,700 |
| 2003/09/30 | 1,533 | 1,540 | 1,506 | 1,540 | 62,400 |
| 2003/09/29 | 1,555 | 1,556 | 1,528 | 1,532 | 47,300 |
| 2003/09/26 | 1,588 | 1,590 | 1,554 | 1,555 | 59,600 |
| 2003/09/25 | 1,609 | 1,609 | 1,592 | 1,596 | 27,000 |
| 2003/09/24 | 1,601 | 1,619 | 1,601 | 1,606 | 63,100 |
| 2003/09/22 | 1,590 | 1,600 | 1,583 | 1,600 | 70,200 |
| 2003/09/19 | 1,578 | 1,578 | 1,568 | 1,577 | 36,900 |
| 2003/09/18 | 1,580 | 1,584 | 1,568 | 1,571 | 27,400 |
| 2003/09/17 | 1,584 | 1,585 | 1,570 | 1,578 | 39,000 |
| 2003/09/16 | 1,580 | 1,580 | 1,560 | 1,562 | 39,800 |
| 2003/09/12 | 1,560 | 1,568 | 1,557 | 1,560 | 33,300 |
| 2003/09/11 | 1,574 | 1,580 | 1,559 | 1,559 | 22,900 |
| 2003/09/10 | 1,561 | 1,585 | 1,560 | 1,570 | 30,600 |
| 2003/09/09 | 1,575 | 1,579 | 1,559 | 1,561 | 22,700 |
| 2003/09/08 | 1,571 | 1,575 | 1,560 | 1,563 | 30,600 |
| 2003/09/05 | 1,577 | 1,577 | 1,565 | 1,570 | 24,000 |
| 2003/09/04 | 1,570 | 1,583 | 1,570 | 1,575 | 17,300 |
| 2003/09/03 | 1,572 | 1,580 | 1,563 | 1,570 | 33,600 |
| 2003/09/02 | 1,579 | 1,579 | 1,570 | 1,571 | 26,600 |
| 2003/09/01 | 1,571 | 1,584 | 1,571 | 1,580 | 23,100 |
| 2003/08/29 | 1,600 | 1,602 | 1,572 | 1,578 | 35,100 |
| 2003/08/28 | 1,605 | 1,605 | 1,590 | 1,600 | 37,800 |
| 2003/08/27 | 1,600 | 1,610 | 1,587 | 1,587 | 18,900 |
| 2003/08/26 | 1,600 | 1,600 | 1,580 | 1,585 | 20,100 |
| 2003/08/25 | 1,617 | 1,617 | 1,581 | 1,590 | 34,800 |
| 2003/08/22 | 1,575 | 1,575 | 1,556 | 1,557 | 46,400 |
| 2003/08/21 | 1,570 | 1,600 | 1,570 | 1,580 | 34,700 |
| 2003/08/20 | 1,595 | 1,600 | 1,570 | 1,590 | 49,500 |
| 2003/08/19 | 1,613 | 1,615 | 1,590 | 1,600 | 58,900 |
| 2003/08/18 | 1,634 | 1,634 | 1,610 | 1,615 | 47,800 |
| 2003/08/15 | 1,620 | 1,648 | 1,610 | 1,635 | 139,300 |
| 2003/08/14 | 1,650 | 1,650 | 1,612 | 1,620 | 31,900 |
| 2003/08/13 | 1,630 | 1,656 | 1,625 | 1,631 | 24,400 |
| 2003/08/12 | 1,630 | 1,644 | 1,630 | 1,639 | 14,900 |
| 2003/08/11 | 1,612 | 1,635 | 1,612 | 1,631 | 15,100 |
| 2003/08/08 | 1,650 | 1,660 | 1,617 | 1,617 | 28,200 |
| 2003/08/07 | 1,650 | 1,680 | 1,640 | 1,650 | 41,400 |
| 2003/08/06 | 1,690 | 1,700 | 1,624 | 1,624 | 72,800 |
| 2003/08/05 | 1,720 | 1,720 | 1,707 | 1,715 | 20,600 |
| 2003/08/04 | 1,700 | 1,730 | 1,681 | 1,717 | 9,300 |
| 2003/08/01 | 1,687 | 1,750 | 1,680 | 1,701 | 59,600 |
| 2003/07/31 | 1,680 | 1,680 | 1,669 | 1,675 | 24,600 |
| 2003/07/30 | 1,670 | 1,685 | 1,663 | 1,663 | 21,700 |
| 2003/07/29 | 1,660 | 1,684 | 1,655 | 1,670 | 31,000 |
| 2003/07/28 | 1,670 | 1,671 | 1,655 | 1,655 | 14,500 |
| 2003/07/25 | 1,665 | 1,676 | 1,665 | 1,670 | 23,500 |
| 2003/07/24 | 1,665 | 1,675 | 1,655 | 1,660 | 29,600 |
| 2003/07/23 | 1,680 | 1,683 | 1,651 | 1,657 | 29,500 |
| 2003/07/22 | 1,670 | 1,685 | 1,651 | 1,655 | 8,200 |
| 2003/07/18 | 1,660 | 1,679 | 1,655 | 1,671 | 7,400 |
| 2003/07/17 | 1,680 | 1,680 | 1,655 | 1,670 | 12,800 |
| 2003/07/16 | 1,680 | 1,695 | 1,680 | 1,680 | 13,800 |
| 2003/07/15 | 1,685 | 1,694 | 1,670 | 1,680 | 25,200 |
| 2003/07/14 | 1,679 | 1,693 | 1,679 | 1,690 | 20,200 |
| 2003/07/11 | 1,675 | 1,680 | 1,670 | 1,675 | 8,000 |
| 2003/07/10 | 1,680 | 1,688 | 1,675 | 1,679 | 15,900 |
| 2003/07/09 | 1,670 | 1,680 | 1,669 | 1,679 | 14,800 |
| 2003/07/08 | 1,671 | 1,679 | 1,660 | 1,661 | 14,800 |
| 2003/07/07 | 1,665 | 1,687 | 1,665 | 1,671 | 14,700 |
| 2003/07/04 | 1,661 | 1,690 | 1,650 | 1,690 | 17,700 |
| 2003/07/03 | 1,680 | 1,694 | 1,655 | 1,655 | 19,800 |
| 2003/07/02 | 1,670 | 1,685 | 1,650 | 1,680 | 13,800 |
| 2003/07/01 | 1,660 | 1,670 | 1,650 | 1,650 | 7,600 |
| 2003/06/30 | 1,687 | 1,687 | 1,650 | 1,660 | 10,200 |
| 2003/06/27 | 1,670 | 1,680 | 1,670 | 1,670 | 19,800 |
| 2003/06/26 | 1,665 | 1,680 | 1,665 | 1,671 | 12,100 |
| 2003/06/25 | 1,660 | 1,690 | 1,660 | 1,665 | 14,700 |
| 2003/06/24 | 1,686 | 1,697 | 1,655 | 1,655 | 20,000 |
| 2003/06/23 | 1,659 | 1,685 | 1,651 | 1,685 | 23,300 |
| 2003/06/20 | 1,639 | 1,654 | 1,620 | 1,650 | 31,100 |
| 2003/06/19 | 1,612 | 1,620 | 1,611 | 1,612 | 6,600 |
| 2003/06/18 | 1,615 | 1,620 | 1,608 | 1,610 | 15,800 |
| 2003/06/17 | 1,620 | 1,620 | 1,600 | 1,600 | 10,900 |
| 2003/06/16 | 1,571 | 1,620 | 1,560 | 1,612 | 17,100 |
| 2003/06/13 | 1,560 | 1,580 | 1,548 | 1,561 | 56,900 |
| 2003/06/12 | 1,584 | 1,584 | 1,520 | 1,548 | 22,000 |
| 2003/06/11 | 1,600 | 1,609 | 1,583 | 1,583 | 20,200 |
| 2003/06/10 | 1,607 | 1,610 | 1,601 | 1,606 | 11,300 |
| 2003/06/09 | 1,610 | 1,619 | 1,608 | 1,615 | 5,900 |
| 2003/06/06 | 1,619 | 1,620 | 1,607 | 1,620 | 6,700 |
| 2003/06/05 | 1,620 | 1,630 | 1,607 | 1,620 | 6,700 |
| 2003/06/04 | 1,640 | 1,640 | 1,607 | 1,607 | 7,000 |
| 2003/06/03 | 1,640 | 1,648 | 1,620 | 1,625 | 20,900 |
| 2003/06/02 | 1,640 | 1,654 | 1,640 | 1,640 | 12,000 |
| 2003/05/30 | 1,624 | 1,655 | 1,624 | 1,644 | 15,300 |
| 2003/05/29 | 1,635 | 1,648 | 1,600 | 1,624 | 14,400 |
| 2003/05/28 | 1,610 | 1,625 | 1,610 | 1,620 | 10,500 |
| 2003/05/27 | 1,622 | 1,631 | 1,608 | 1,608 | 21,900 |
| 2003/05/26 | 1,620 | 1,655 | 1,620 | 1,625 | 9,200 |
| 2003/05/23 | 1,626 | 1,665 | 1,625 | 1,655 | 20,600 |
| 2003/05/22 | 1,640 | 1,650 | 1,620 | 1,631 | 20,300 |
| 2003/05/21 | 1,679 | 1,681 | 1,650 | 1,655 | 28,400 |
| 2003/05/20 | 1,660 | 1,692 | 1,660 | 1,680 | 33,800 |
| 2003/05/19 | 1,675 | 1,677 | 1,655 | 1,660 | 15,800 |
| 2003/05/16 | 1,670 | 1,700 | 1,670 | 1,695 | 8,400 |
| 2003/05/15 | 1,681 | 1,690 | 1,655 | 1,689 | 17,400 |
| 2003/05/14 | 1,700 | 1,705 | 1,680 | 1,681 | 8,600 |
| 2003/05/13 | 1,699 | 1,699 | 1,680 | 1,698 | 6,400 |
| 2003/05/12 | 1,700 | 1,700 | 1,679 | 1,698 | 6,500 |
| 2003/05/09 | 1,652 | 1,687 | 1,652 | 1,679 | 7,600 |
| 2003/05/08 | 1,679 | 1,690 | 1,670 | 1,670 | 6,700 |
| 2003/05/07 | 1,687 | 1,690 | 1,675 | 1,680 | 10,900 |
| 2003/05/06 | 1,660 | 1,690 | 1,660 | 1,687 | 3,200 |
| 2003/05/02 | 1,670 | 1,690 | 1,630 | 1,652 | 6,700 |
| 2003/05/01 | 1,700 | 1,700 | 1,650 | 1,681 | 6,300 |
| 2003/04/30 | 1,614 | 1,690 | 1,610 | 1,690 | 13,200 |
| 2003/04/28 | 1,645 | 1,650 | 1,630 | 1,635 | 12,500 |
| 2003/04/25 | 1,650 | 1,680 | 1,648 | 1,653 | 10,100 |
| 2003/04/24 | 1,700 | 1,700 | 1,641 | 1,659 | 14,500 |
| 2003/04/23 | 1,710 | 1,730 | 1,685 | 1,686 | 15,200 |
| 2003/04/22 | 1,740 | 1,747 | 1,650 | 1,711 | 24,800 |
| 2003/04/21 | 1,701 | 1,750 | 1,701 | 1,725 | 25,300 |
| 2003/04/18 | 1,660 | 1,680 | 1,658 | 1,680 | 14,300 |
| 2003/04/17 | 1,675 | 1,680 | 1,640 | 1,657 | 21,800 |
| 2003/04/16 | 1,632 | 1,680 | 1,632 | 1,679 | 12,100 |
| 2003/04/15 | 1,599 | 1,650 | 1,583 | 1,630 | 15,500 |
| 2003/04/14 | 1,595 | 1,600 | 1,560 | 1,595 | 12,200 |
| 2003/04/11 | 1,590 | 1,600 | 1,580 | 1,600 | 15,300 |
| 2003/04/10 | 1,595 | 1,605 | 1,571 | 1,571 | 10,000 |
| 2003/04/09 | 1,600 | 1,610 | 1,590 | 1,600 | 32,000 |
| 2003/04/08 | 1,591 | 1,597 | 1,571 | 1,597 | 8,200 |
| 2003/04/07 | 1,560 | 1,610 | 1,560 | 1,590 | 6,800 |
| 2003/04/04 | 1,610 | 1,610 | 1,573 | 1,590 | 17,300 |
| 2003/04/03 | 1,600 | 1,620 | 1,589 | 1,609 | 13,500 |
| 2003/04/02 | 1,550 | 1,590 | 1,540 | 1,590 | 11,000 |
| 2003/04/01 | 1,525 | 1,600 | 1,512 | 1,535 | 17,600 |
| 2003/03/31 | 1,544 | 1,545 | 1,510 | 1,510 | 13,100 |
| 2003/03/28 | 1,550 | 1,570 | 1,500 | 1,530 | 26,300 |
| 2003/03/27 | 1,549 | 1,580 | 1,540 | 1,550 | 51,500 |
| 2003/03/26 | 1,472 | 1,530 | 1,472 | 1,530 | 60,000 |
| 2003/03/26 | 1 -> 1.30 分割 | ||||
| 2003/03/25 | 1,948 | 1,980 | 1,940 | 1,962 | 36,900 |
| 2003/03/24 | 1,885 | 1,948 | 1,885 | 1,948 | 39,700 |
| 2003/03/20 | 1,840 | 1,887 | 1,840 | 1,887 | 24,800 |
| 2003/03/19 | 1,849 | 1,849 | 1,836 | 1,838 | 21,200 |
| 2003/03/18 | 1,831 | 1,872 | 1,831 | 1,865 | 19,100 |
| 2003/03/17 | 1,810 | 1,850 | 1,810 | 1,844 | 12,800 |
| 2003/03/14 | 1,810 | 1,850 | 1,810 | 1,849 | 20,200 |
| 2003/03/13 | 1,850 | 1,887 | 1,845 | 1,859 | 20,200 |
| 2003/03/12 | 1,900 | 1,900 | 1,870 | 1,889 | 22,200 |
| 2003/03/11 | 1,810 | 1,900 | 1,810 | 1,900 | 20,400 |
| 2003/03/10 | 1,810 | 1,910 | 1,753 | 1,900 | 20,600 |
| 2003/03/07 | 1,860 | 1,878 | 1,811 | 1,812 | 23,400 |
| 2003/03/06 | 1,890 | 1,891 | 1,878 | 1,878 | 17,800 |
| 2003/03/05 | 1,949 | 1,949 | 1,896 | 1,898 | 42,400 |
| 2003/03/04 | 1,950 | 1,950 | 1,910 | 1,945 | 39,000 |
| 2003/03/03 | 1,900 | 1,950 | 1,872 | 1,950 | 134,100 |
| 2003/02/28 | 1,949 | 1,949 | 1,870 | 1,870 | 351,400 |
| 2003/02/27 | 1,953 | 1,961 | 1,922 | 1,939 | 89,100 |
| 2003/02/26 | 1,933 | 1,950 | 1,933 | 1,947 | 63,200 |
| 2003/02/25 | 1,895 | 1,930 | 1,890 | 1,930 | 82,600 |
| 2003/02/24 | 1,860 | 1,897 | 1,851 | 1,895 | 77,100 |
| 2003/02/21 | 1,870 | 1,898 | 1,820 | 1,849 | 143,000 |
| 2003/02/20 | 1,811 | 1,850 | 1,810 | 1,850 | 34,200 |
| 2003/02/19 | 1,779 | 1,899 | 1,770 | 1,820 | 45,900 |
| 2003/02/18 | 1,750 | 1,778 | 1,750 | 1,775 | 12,300 |
| 2003/02/17 | 1,760 | 1,763 | 1,750 | 1,760 | 21,000 |
| 2003/02/14 | 1,779 | 1,780 | 1,751 | 1,760 | 10,700 |
| 2003/02/13 | 1,776 | 1,779 | 1,755 | 1,768 | 17,900 |
| 2003/02/12 | 1,780 | 1,790 | 1,775 | 1,775 | 14,600 |
| 2003/02/10 | 1,770 | 1,780 | 1,760 | 1,770 | 15,600 |
| 2003/02/07 | 1,778 | 1,784 | 1,760 | 1,760 | 14,100 |
| 2003/02/06 | 1,770 | 1,785 | 1,770 | 1,779 | 16,100 |
| 2003/02/05 | 1,750 | 1,780 | 1,750 | 1,770 | 6,300 |
| 2003/02/04 | 1,731 | 1,770 | 1,720 | 1,769 | 9,300 |
| 2003/02/03 | 1,747 | 1,750 | 1,734 | 1,740 | 12,700 |
| 2003/01/31 | 1,731 | 1,740 | 1,730 | 1,737 | 7,700 |
| 2003/01/30 | 1,750 | 1,755 | 1,740 | 1,740 | 17,600 |
| 2003/01/29 | 1,798 | 1,800 | 1,750 | 1,775 | 24,400 |
| 2003/01/28 | 1,770 | 1,800 | 1,765 | 1,780 | 27,800 |
| 2003/01/27 | 1,740 | 1,770 | 1,730 | 1,770 | 23,900 |
| 2003/01/24 | 1,720 | 1,750 | 1,715 | 1,750 | 42,200 |
| 2003/01/23 | 1,720 | 1,730 | 1,715 | 1,720 | 41,300 |
| 2003/01/22 | 1,719 | 1,725 | 1,691 | 1,719 | 87,000 |
| 2003/01/21 | 1,660 | 1,700 | 1,660 | 1,689 | 16,400 |
| 2003/01/20 | 1,650 | 1,700 | 1,650 | 1,650 | 10,100 |
| 2003/01/17 | 1,640 | 1,650 | 1,640 | 1,650 | 14,400 |
| 2003/01/16 | 1,650 | 1,650 | 1,645 | 1,650 | 11,100 |
| 2003/01/15 | 1,650 | 1,660 | 1,640 | 1,640 | 26,200 |
| 2003/01/14 | 1,630 | 1,650 | 1,630 | 1,650 | 12,100 |
| 2003/01/10 | 1,625 | 1,630 | 1,615 | 1,625 | 7,200 |
| 2003/01/09 | 1,625 | 1,630 | 1,620 | 1,620 | 9,900 |
| 2003/01/08 | 1,625 | 1,640 | 1,620 | 1,625 | 30,600 |
| 2003/01/07 | 1,600 | 1,625 | 1,600 | 1,625 | 8,300 |
| 2003/01/06 | 1,670 | 1,670 | 1,580 | 1,601 | 4,500 |