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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,416 | 1,420 | 1,405 | 1,409 | 23,300 |
| 2004/12/29 | 1,420 | 1,425 | 1,416 | 1,425 | 17,900 |
| 2004/12/28 | 1,428 | 1,430 | 1,417 | 1,418 | 14,300 |
| 2004/12/27 | 1,398 | 1,430 | 1,398 | 1,417 | 27,200 |
| 2004/12/24 | 1,399 | 1,401 | 1,396 | 1,400 | 29,000 |
| 2004/12/22 | 1,398 | 1,399 | 1,391 | 1,395 | 50,700 |
| 2004/12/21 | 1,400 | 1,408 | 1,395 | 1,398 | 64,600 |
| 2004/12/20 | 1,403 | 1,407 | 1,400 | 1,400 | 75,000 |
| 2004/12/17 | 1,406 | 1,408 | 1,401 | 1,405 | 47,100 |
| 2004/12/16 | 1,405 | 1,409 | 1,405 | 1,405 | 20,200 |
| 2004/12/15 | 1,408 | 1,408 | 1,405 | 1,405 | 18,900 |
| 2004/12/14 | 1,400 | 1,408 | 1,400 | 1,408 | 25,600 |
| 2004/12/13 | 1,405 | 1,409 | 1,400 | 1,403 | 7,000 |
| 2004/12/10 | 1,405 | 1,413 | 1,397 | 1,408 | 33,400 |
| 2004/12/09 | 1,405 | 1,417 | 1,402 | 1,404 | 16,700 |
| 2004/12/08 | 1,402 | 1,418 | 1,395 | 1,405 | 11,500 |
| 2004/12/07 | 1,410 | 1,414 | 1,406 | 1,410 | 37,400 |
| 2004/12/06 | 1,419 | 1,419 | 1,415 | 1,415 | 5,900 |
| 2004/12/03 | 1,420 | 1,436 | 1,418 | 1,418 | 16,300 |
| 2004/12/02 | 1,414 | 1,416 | 1,410 | 1,415 | 6,300 |
| 2004/12/01 | 1,407 | 1,410 | 1,405 | 1,408 | 26,600 |
| 2004/11/30 | 1,415 | 1,415 | 1,406 | 1,410 | 19,100 |
| 2004/11/29 | 1,410 | 1,420 | 1,406 | 1,416 | 4,600 |
| 2004/11/26 | 1,412 | 1,428 | 1,405 | 1,413 | 9,400 |
| 2004/11/25 | 1,429 | 1,429 | 1,411 | 1,419 | 2,200 |
| 2004/11/24 | 1,413 | 1,430 | 1,410 | 1,411 | 7,300 |
| 2004/11/22 | 1,420 | 1,430 | 1,415 | 1,422 | 6,300 |
| 2004/11/19 | 1,429 | 1,440 | 1,427 | 1,430 | 16,300 |
| 2004/11/18 | 1,440 | 1,440 | 1,430 | 1,437 | 7,900 |
| 2004/11/17 | 1,440 | 1,441 | 1,432 | 1,434 | 7,000 |
| 2004/11/16 | 1,438 | 1,449 | 1,437 | 1,444 | 10,300 |
| 2004/11/15 | 1,414 | 1,440 | 1,414 | 1,440 | 8,300 |
| 2004/11/12 | 1,420 | 1,425 | 1,405 | 1,425 | 11,100 |
| 2004/11/11 | 1,415 | 1,422 | 1,405 | 1,414 | 8,100 |
| 2004/11/10 | 1,442 | 1,442 | 1,401 | 1,427 | 10,400 |
| 2004/11/09 | 1,435 | 1,442 | 1,422 | 1,442 | 5,000 |
| 2004/11/08 | 1,450 | 1,450 | 1,431 | 1,434 | 15,100 |
| 2004/11/05 | 1,446 | 1,464 | 1,440 | 1,462 | 6,000 |
| 2004/11/04 | 1,429 | 1,448 | 1,429 | 1,440 | 7,800 |
| 2004/11/02 | 1,409 | 1,430 | 1,409 | 1,429 | 6,100 |
| 2004/11/01 | 1,420 | 1,420 | 1,402 | 1,406 | 11,000 |
| 2004/10/29 | 1,408 | 1,420 | 1,402 | 1,420 | 15,900 |
| 2004/10/28 | 1,410 | 1,413 | 1,407 | 1,413 | 24,400 |
| 2004/10/27 | 1,407 | 1,420 | 1,404 | 1,405 | 14,800 |
| 2004/10/26 | 1,410 | 1,410 | 1,403 | 1,407 | 20,400 |
| 2004/10/25 | 1,420 | 1,430 | 1,400 | 1,416 | 17,500 |
| 2004/10/22 | 1,445 | 1,446 | 1,440 | 1,440 | 11,200 |
| 2004/10/21 | 1,450 | 1,467 | 1,446 | 1,446 | 14,800 |
| 2004/10/20 | 1,455 | 1,466 | 1,442 | 1,450 | 9,000 |
| 2004/10/19 | 1,480 | 1,480 | 1,460 | 1,468 | 6,800 |
| 2004/10/18 | 1,480 | 1,489 | 1,469 | 1,480 | 6,900 |
| 2004/10/15 | 1,474 | 1,480 | 1,457 | 1,465 | 5,700 |
| 2004/10/14 | 1,460 | 1,474 | 1,453 | 1,457 | 7,300 |
| 2004/10/13 | 1,470 | 1,485 | 1,466 | 1,480 | 12,400 |
| 2004/10/12 | 1,489 | 1,490 | 1,470 | 1,474 | 24,700 |
| 2004/10/08 | 1,483 | 1,493 | 1,483 | 1,486 | 9,500 |
| 2004/10/07 | 1,495 | 1,496 | 1,478 | 1,483 | 56,500 |
| 2004/10/06 | 1,493 | 1,494 | 1,485 | 1,492 | 9,500 |
| 2004/10/05 | 1,482 | 1,501 | 1,482 | 1,500 | 30,400 |
| 2004/10/04 | 1,480 | 1,492 | 1,476 | 1,485 | 16,400 |
| 2004/10/01 | 1,475 | 1,475 | 1,465 | 1,474 | 4,200 |
| 2004/09/30 | 1,450 | 1,468 | 1,448 | 1,458 | 70,000 |
| 2004/09/29 | 1,450 | 1,455 | 1,439 | 1,450 | 27,300 |
| 2004/09/28 | 1,456 | 1,456 | 1,432 | 1,447 | 9,600 |
| 2004/09/27 | 1,481 | 1,488 | 1,456 | 1,456 | 7,700 |
| 2004/09/24 | 1,460 | 1,479 | 1,450 | 1,478 | 20,200 |
| 2004/09/22 | 1,459 | 1,460 | 1,450 | 1,460 | 9,000 |
| 2004/09/21 | 1,470 | 1,473 | 1,460 | 1,460 | 8,800 |
| 2004/09/17 | 1,475 | 1,482 | 1,465 | 1,470 | 11,700 |
| 2004/09/16 | 1,479 | 1,486 | 1,476 | 1,477 | 9,000 |
| 2004/09/15 | 1,492 | 1,497 | 1,472 | 1,477 | 20,500 |
| 2004/09/14 | 1,503 | 1,505 | 1,493 | 1,494 | 11,200 |
| 2004/09/13 | 1,508 | 1,512 | 1,500 | 1,500 | 11,000 |
| 2004/09/10 | 1,496 | 1,504 | 1,492 | 1,504 | 42,900 |
| 2004/09/09 | 1,499 | 1,504 | 1,496 | 1,496 | 27,800 |
| 2004/09/08 | 1,502 | 1,506 | 1,497 | 1,499 | 11,500 |
| 2004/09/07 | 1,506 | 1,509 | 1,500 | 1,503 | 8,100 |
| 2004/09/06 | 1,493 | 1,510 | 1,491 | 1,505 | 31,500 |
| 2004/09/03 | 1,499 | 1,499 | 1,493 | 1,493 | 9,600 |
| 2004/09/02 | 1,498 | 1,500 | 1,495 | 1,499 | 9,100 |
| 2004/09/01 | 1,496 | 1,500 | 1,490 | 1,498 | 17,000 |
| 2004/08/31 | 1,490 | 1,499 | 1,490 | 1,495 | 4,800 |
| 2004/08/30 | 1,506 | 1,510 | 1,494 | 1,494 | 8,600 |
| 2004/08/27 | 1,504 | 1,518 | 1,500 | 1,505 | 7,000 |
| 2004/08/26 | 1,506 | 1,516 | 1,503 | 1,504 | 9,800 |
| 2004/08/25 | 1,508 | 1,518 | 1,500 | 1,506 | 14,500 |
| 2004/08/24 | 1,500 | 1,508 | 1,497 | 1,500 | 8,700 |
| 2004/08/23 | 1,502 | 1,508 | 1,495 | 1,500 | 10,900 |
| 2004/08/20 | 1,500 | 1,509 | 1,499 | 1,502 | 10,300 |
| 2004/08/19 | 1,500 | 1,505 | 1,499 | 1,504 | 4,700 |
| 2004/08/18 | 1,493 | 1,500 | 1,493 | 1,500 | 12,600 |
| 2004/08/17 | 1,511 | 1,511 | 1,481 | 1,491 | 5,700 |
| 2004/08/16 | 1,495 | 1,500 | 1,452 | 1,494 | 8,000 |
| 2004/08/13 | 1,518 | 1,518 | 1,501 | 1,506 | 12,100 |
| 2004/08/12 | 1,515 | 1,518 | 1,503 | 1,513 | 38,000 |
| 2004/08/11 | 1,519 | 1,519 | 1,506 | 1,514 | 15,000 |
| 2004/08/10 | 1,500 | 1,509 | 1,500 | 1,501 | 13,800 |
| 2004/08/09 | 1,500 | 1,500 | 1,475 | 1,500 | 30,200 |
| 2004/08/06 | 1,465 | 1,495 | 1,465 | 1,495 | 16,900 |
| 2004/08/05 | 1,465 | 1,476 | 1,465 | 1,476 | 4,600 |
| 2004/08/04 | 1,475 | 1,482 | 1,460 | 1,473 | 14,200 |
| 2004/08/03 | 1,472 | 1,493 | 1,472 | 1,485 | 8,200 |
| 2004/08/02 | 1,475 | 1,488 | 1,475 | 1,484 | 6,900 |
| 2004/07/30 | 1,470 | 1,505 | 1,470 | 1,490 | 22,600 |
| 2004/07/29 | 1,495 | 1,496 | 1,450 | 1,470 | 29,900 |
| 2004/07/28 | 1,501 | 1,518 | 1,500 | 1,505 | 9,800 |
| 2004/07/27 | 1,543 | 1,543 | 1,490 | 1,496 | 11,100 |
| 2004/07/26 | 1,513 | 1,550 | 1,513 | 1,540 | 27,400 |
| 2004/07/23 | 1,500 | 1,515 | 1,500 | 1,512 | 28,200 |
| 2004/07/22 | 1,500 | 1,508 | 1,500 | 1,501 | 9,300 |
| 2004/07/21 | 1,500 | 1,509 | 1,492 | 1,499 | 38,900 |
| 2004/07/20 | 1,505 | 1,510 | 1,482 | 1,493 | 33,800 |
| 2004/07/16 | 1,521 | 1,525 | 1,510 | 1,511 | 12,500 |
| 2004/07/15 | 1,548 | 1,548 | 1,522 | 1,522 | 10,800 |
| 2004/07/14 | 1,570 | 1,570 | 1,531 | 1,531 | 35,200 |
| 2004/07/13 | 1,560 | 1,578 | 1,560 | 1,566 | 13,100 |
| 2004/07/12 | 1,580 | 1,581 | 1,560 | 1,576 | 42,600 |
| 2004/07/09 | 1,560 | 1,580 | 1,560 | 1,576 | 62,000 |
| 2004/07/08 | 1,555 | 1,560 | 1,554 | 1,557 | 25,300 |
| 2004/07/07 | 1,550 | 1,560 | 1,545 | 1,554 | 47,400 |
| 2004/07/06 | 1,550 | 1,570 | 1,550 | 1,558 | 35,500 |
| 2004/07/05 | 1,560 | 1,567 | 1,550 | 1,555 | 30,200 |
| 2004/07/02 | 1,550 | 1,570 | 1,502 | 1,558 | 31,000 |
| 2004/07/01 | 1,579 | 1,582 | 1,570 | 1,577 | 54,800 |
| 2004/06/30 | 1,549 | 1,580 | 1,540 | 1,569 | 85,200 |
| 2004/06/29 | 1,535 | 1,541 | 1,526 | 1,534 | 19,700 |
| 2004/06/28 | 1,517 | 1,530 | 1,517 | 1,529 | 16,500 |
| 2004/06/25 | 1,500 | 1,510 | 1,496 | 1,508 | 16,200 |
| 2004/06/24 | 1,490 | 1,503 | 1,486 | 1,497 | 22,100 |
| 2004/06/23 | 1,502 | 1,519 | 1,490 | 1,491 | 25,800 |
| 2004/06/22 | 1,525 | 1,540 | 1,500 | 1,510 | 36,400 |
| 2004/06/21 | 1,521 | 1,548 | 1,521 | 1,548 | 27,000 |
| 2004/06/18 | 1,510 | 1,545 | 1,505 | 1,531 | 54,500 |
| 2004/06/17 | 1,554 | 1,554 | 1,501 | 1,527 | 28,000 |
| 2004/06/16 | 1,560 | 1,560 | 1,530 | 1,554 | 43,000 |
| 2004/06/15 | 1,561 | 1,562 | 1,547 | 1,552 | 42,400 |
| 2004/06/14 | 1,585 | 1,585 | 1,540 | 1,560 | 88,900 |
| 2004/06/11 | 1,500 | 1,585 | 1,500 | 1,585 | 261,800 |
| 2004/06/10 | 1,448 | 1,490 | 1,442 | 1,490 | 77,800 |
| 2004/06/09 | 1,434 | 1,440 | 1,433 | 1,440 | 21,200 |
| 2004/06/08 | 1,435 | 1,435 | 1,432 | 1,433 | 17,200 |
| 2004/06/07 | 1,433 | 1,438 | 1,420 | 1,430 | 16,800 |
| 2004/06/04 | 1,400 | 1,427 | 1,400 | 1,413 | 14,200 |
| 2004/06/03 | 1,428 | 1,429 | 1,404 | 1,410 | 9,300 |
| 2004/06/02 | 1,421 | 1,431 | 1,420 | 1,423 | 20,900 |
| 2004/06/01 | 1,416 | 1,425 | 1,410 | 1,421 | 10,900 |
| 2004/05/31 | 1,400 | 1,412 | 1,400 | 1,405 | 23,000 |
| 2004/05/28 | 1,383 | 1,399 | 1,382 | 1,399 | 11,800 |
| 2004/05/27 | 1,380 | 1,399 | 1,375 | 1,391 | 11,400 |
| 2004/05/26 | 1,390 | 1,399 | 1,380 | 1,389 | 21,700 |
| 2004/05/25 | 1,382 | 1,388 | 1,377 | 1,381 | 18,900 |
| 2004/05/24 | 1,374 | 1,388 | 1,374 | 1,388 | 14,000 |
| 2004/05/21 | 1,346 | 1,388 | 1,346 | 1,359 | 10,500 |
| 2004/05/20 | 1,339 | 1,353 | 1,330 | 1,344 | 25,000 |
| 2004/05/19 | 1,330 | 1,345 | 1,330 | 1,344 | 12,300 |
| 2004/05/18 | 1,312 | 1,326 | 1,312 | 1,318 | 24,800 |
| 2004/05/17 | 1,330 | 1,330 | 1,310 | 1,316 | 45,800 |
| 2004/05/14 | 1,360 | 1,375 | 1,335 | 1,336 | 19,700 |
| 2004/05/13 | 1,385 | 1,387 | 1,330 | 1,360 | 27,800 |
| 2004/05/12 | 1,399 | 1,399 | 1,360 | 1,379 | 27,500 |
| 2004/05/11 | 1,330 | 1,350 | 1,323 | 1,340 | 40,100 |
| 2004/05/10 | 1,379 | 1,379 | 1,330 | 1,330 | 59,200 |
| 2004/05/07 | 1,400 | 1,400 | 1,381 | 1,381 | 34,000 |
| 2004/05/06 | 1,416 | 1,416 | 1,400 | 1,403 | 45,300 |
| 2004/04/30 | 1,420 | 1,420 | 1,403 | 1,412 | 31,700 |
| 2004/04/28 | 1,428 | 1,430 | 1,420 | 1,420 | 24,700 |
| 2004/04/27 | 1,426 | 1,427 | 1,420 | 1,422 | 20,500 |
| 2004/04/26 | 1,440 | 1,440 | 1,423 | 1,425 | 25,500 |
| 2004/04/23 | 1,420 | 1,427 | 1,418 | 1,422 | 13,000 |
| 2004/04/22 | 1,419 | 1,426 | 1,415 | 1,419 | 19,400 |
| 2004/04/21 | 1,420 | 1,420 | 1,410 | 1,415 | 22,700 |
| 2004/04/20 | 1,420 | 1,422 | 1,401 | 1,409 | 44,400 |
| 2004/04/19 | 1,425 | 1,437 | 1,400 | 1,406 | 53,800 |
| 2004/04/16 | 1,415 | 1,427 | 1,414 | 1,417 | 28,000 |
| 2004/04/15 | 1,439 | 1,439 | 1,413 | 1,413 | 37,300 |
| 2004/04/14 | 1,430 | 1,440 | 1,426 | 1,435 | 34,000 |
| 2004/04/13 | 1,417 | 1,434 | 1,415 | 1,431 | 65,800 |
| 2004/04/12 | 1,403 | 1,420 | 1,402 | 1,416 | 54,100 |
| 2004/04/09 | 1,447 | 1,448 | 1,420 | 1,420 | 52,400 |
| 2004/04/08 | 1,460 | 1,460 | 1,447 | 1,450 | 29,800 |
| 2004/04/07 | 1,450 | 1,475 | 1,450 | 1,466 | 44,200 |
| 2004/04/06 | 1,470 | 1,470 | 1,431 | 1,455 | 82,600 |
| 2004/04/05 | 1,492 | 1,492 | 1,460 | 1,470 | 54,600 |
| 2004/04/02 | 1,489 | 1,500 | 1,480 | 1,485 | 100,800 |
| 2004/04/01 | 1,442 | 1,478 | 1,440 | 1,474 | 57,200 |
| 2004/03/31 | 1,444 | 1,445 | 1,424 | 1,442 | 36,700 |
| 2004/03/30 | 1,456 | 1,456 | 1,430 | 1,445 | 70,400 |
| 2004/03/29 | 1,460 | 1,470 | 1,453 | 1,461 | 65,100 |
| 2004/03/26 | 1,476 | 1,495 | 1,451 | 1,478 | 90,300 |
| 2004/03/25 | 1,505 | 1,532 | 1,500 | 1,529 | 173,700 |
| 2004/03/24 | 1,545 | 1,545 | 1,501 | 1,522 | 61,500 |
| 2004/03/23 | 1,555 | 1,560 | 1,536 | 1,545 | 46,200 |
| 2004/03/22 | 1,560 | 1,565 | 1,551 | 1,555 | 32,300 |
| 2004/03/19 | 1,569 | 1,577 | 1,560 | 1,560 | 54,300 |
| 2004/03/18 | 1,555 | 1,568 | 1,550 | 1,563 | 42,400 |
| 2004/03/17 | 1,505 | 1,545 | 1,505 | 1,543 | 42,300 |
| 2004/03/16 | 1,555 | 1,555 | 1,511 | 1,532 | 53,100 |
| 2004/03/15 | 1,575 | 1,580 | 1,550 | 1,560 | 75,800 |
| 2004/03/12 | 1,560 | 1,575 | 1,560 | 1,572 | 52,300 |
| 2004/03/11 | 1,556 | 1,577 | 1,550 | 1,571 | 50,300 |
| 2004/03/10 | 1,530 | 1,559 | 1,529 | 1,557 | 71,000 |
| 2004/03/09 | 1,500 | 1,525 | 1,500 | 1,519 | 49,200 |
| 2004/03/08 | 1,470 | 1,496 | 1,470 | 1,490 | 49,500 |
| 2004/03/05 | 1,468 | 1,468 | 1,446 | 1,462 | 48,800 |
| 2004/03/04 | 1,413 | 1,479 | 1,413 | 1,468 | 70,700 |
| 2004/03/03 | 1,419 | 1,419 | 1,409 | 1,412 | 36,100 |
| 2004/03/02 | 1,405 | 1,408 | 1,400 | 1,404 | 48,100 |
| 2004/03/01 | 1,395 | 1,405 | 1,395 | 1,400 | 53,200 |
| 2004/02/27 | 1,394 | 1,395 | 1,380 | 1,395 | 38,100 |
| 2004/02/26 | 1,392 | 1,397 | 1,385 | 1,393 | 38,300 |
| 2004/02/25 | 1,396 | 1,400 | 1,388 | 1,394 | 22,600 |
| 2004/02/24 | 1,390 | 1,405 | 1,390 | 1,392 | 32,300 |
| 2004/02/23 | 1,375 | 1,388 | 1,375 | 1,383 | 24,800 |
| 2004/02/20 | 1,385 | 1,385 | 1,375 | 1,375 | 37,400 |
| 2004/02/19 | 1,402 | 1,404 | 1,375 | 1,378 | 77,000 |
| 2004/02/18 | 1,355 | 1,430 | 1,353 | 1,402 | 138,300 |
| 2004/02/17 | 1,330 | 1,345 | 1,324 | 1,335 | 48,400 |
| 2004/02/16 | 1,320 | 1,330 | 1,316 | 1,327 | 45,600 |
| 2004/02/13 | 1,321 | 1,322 | 1,310 | 1,316 | 37,200 |
| 2004/02/12 | 1,309 | 1,325 | 1,309 | 1,318 | 49,300 |
| 2004/02/10 | 1,306 | 1,329 | 1,302 | 1,305 | 54,500 |
| 2004/02/09 | 1,290 | 1,308 | 1,289 | 1,301 | 46,500 |
| 2004/02/06 | 1,272 | 1,280 | 1,271 | 1,275 | 17,600 |
| 2004/02/05 | 1,271 | 1,275 | 1,266 | 1,271 | 26,200 |
| 2004/02/04 | 1,280 | 1,281 | 1,261 | 1,270 | 32,300 |
| 2004/02/03 | 1,265 | 1,275 | 1,260 | 1,274 | 42,800 |
| 2004/02/02 | 1,260 | 1,268 | 1,256 | 1,264 | 42,700 |
| 2004/01/30 | 1,258 | 1,265 | 1,256 | 1,256 | 35,200 |
| 2004/01/29 | 1,266 | 1,269 | 1,258 | 1,258 | 46,600 |
| 2004/01/28 | 1,273 | 1,273 | 1,262 | 1,263 | 30,600 |
| 2004/01/27 | 1,290 | 1,290 | 1,256 | 1,262 | 96,500 |
| 2004/01/26 | 1,270 | 1,286 | 1,270 | 1,280 | 81,600 |
| 2004/01/23 | 1,266 | 1,266 | 1,256 | 1,261 | 91,200 |
| 2004/01/22 | 1,290 | 1,290 | 1,267 | 1,267 | 84,100 |
| 2004/01/21 | 1,301 | 1,301 | 1,277 | 1,280 | 67,900 |
| 2004/01/20 | 1,306 | 1,309 | 1,290 | 1,300 | 66,200 |
| 2004/01/19 | 1,320 | 1,320 | 1,303 | 1,305 | 58,800 |
| 2004/01/16 | 1,300 | 1,316 | 1,293 | 1,310 | 85,300 |
| 2004/01/15 | 1,276 | 1,294 | 1,267 | 1,280 | 27,000 |
| 2004/01/14 | 1,272 | 1,273 | 1,263 | 1,265 | 66,700 |
| 2004/01/13 | 1,292 | 1,292 | 1,270 | 1,271 | 94,600 |
| 2004/01/09 | 1,300 | 1,300 | 1,270 | 1,272 | 97,400 |
| 2004/01/08 | 1,305 | 1,308 | 1,295 | 1,298 | 50,900 |
| 2004/01/07 | 1,310 | 1,320 | 1,306 | 1,310 | 23,900 |
| 2004/01/06 | 1,360 | 1,360 | 1,330 | 1,330 | 29,500 |
| 2004/01/05 | 1,366 | 1,366 | 1,355 | 1,357 | 7,300 |