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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,324 | 1,325 | 1,319 | 1,320 | 30,800 |
| 2005/12/29 | 1,328 | 1,328 | 1,319 | 1,320 | 63,100 |
| 2005/12/28 | 1,319 | 1,326 | 1,319 | 1,324 | 19,900 |
| 2005/12/27 | 1,324 | 1,325 | 1,319 | 1,319 | 37,100 |
| 2005/12/26 | 1,325 | 1,326 | 1,317 | 1,323 | 55,900 |
| 2005/12/22 | 1,329 | 1,330 | 1,322 | 1,325 | 68,400 |
| 2005/12/21 | 1,329 | 1,332 | 1,323 | 1,329 | 45,900 |
| 2005/12/20 | 1,325 | 1,328 | 1,322 | 1,323 | 51,400 |
| 2005/12/19 | 1,330 | 1,330 | 1,323 | 1,328 | 20,500 |
| 2005/12/16 | 1,335 | 1,335 | 1,325 | 1,330 | 46,700 |
| 2005/12/15 | 1,340 | 1,340 | 1,333 | 1,335 | 21,400 |
| 2005/12/14 | 1,338 | 1,340 | 1,334 | 1,334 | 36,900 |
| 2005/12/13 | 1,341 | 1,344 | 1,338 | 1,338 | 52,600 |
| 2005/12/12 | 1,345 | 1,348 | 1,340 | 1,344 | 63,600 |
| 2005/12/09 | 1,347 | 1,347 | 1,339 | 1,340 | 59,700 |
| 2005/12/08 | 1,346 | 1,346 | 1,340 | 1,342 | 31,000 |
| 2005/12/07 | 1,340 | 1,349 | 1,338 | 1,340 | 68,200 |
| 2005/12/06 | 1,340 | 1,344 | 1,338 | 1,338 | 35,300 |
| 2005/12/05 | 1,340 | 1,345 | 1,338 | 1,341 | 50,400 |
| 2005/12/02 | 1,334 | 1,335 | 1,330 | 1,335 | 27,500 |
| 2005/12/01 | 1,331 | 1,332 | 1,327 | 1,331 | 48,900 |
| 2005/11/30 | 1,326 | 1,332 | 1,326 | 1,328 | 33,900 |
| 2005/11/29 | 1,330 | 1,336 | 1,325 | 1,325 | 43,800 |
| 2005/11/28 | 1,325 | 1,332 | 1,323 | 1,327 | 43,000 |
| 2005/11/25 | 1,325 | 1,325 | 1,316 | 1,323 | 49,700 |
| 2005/11/24 | 1,326 | 1,330 | 1,323 | 1,323 | 44,400 |
| 2005/11/22 | 1,327 | 1,329 | 1,322 | 1,325 | 42,700 |
| 2005/11/21 | 1,328 | 1,328 | 1,321 | 1,321 | 48,400 |
| 2005/11/18 | 1,324 | 1,326 | 1,317 | 1,326 | 20,800 |
| 2005/11/17 | 1,319 | 1,324 | 1,316 | 1,321 | 24,300 |
| 2005/11/16 | 1,317 | 1,320 | 1,315 | 1,316 | 31,500 |
| 2005/11/15 | 1,320 | 1,323 | 1,316 | 1,317 | 26,300 |
| 2005/11/14 | 1,325 | 1,325 | 1,316 | 1,316 | 28,000 |
| 2005/11/11 | 1,326 | 1,327 | 1,320 | 1,323 | 21,700 |
| 2005/11/10 | 1,325 | 1,326 | 1,318 | 1,325 | 34,700 |
| 2005/11/09 | 1,326 | 1,326 | 1,321 | 1,322 | 23,100 |
| 2005/11/08 | 1,328 | 1,328 | 1,321 | 1,321 | 34,400 |
| 2005/11/07 | 1,325 | 1,330 | 1,321 | 1,327 | 64,900 |
| 2005/11/04 | 1,316 | 1,329 | 1,316 | 1,329 | 38,100 |
| 2005/11/02 | 1,316 | 1,316 | 1,311 | 1,314 | 39,000 |
| 2005/11/01 | 1,309 | 1,315 | 1,306 | 1,315 | 12,000 |
| 2005/10/31 | 1,305 | 1,309 | 1,301 | 1,306 | 35,900 |
| 2005/10/28 | 1,301 | 1,309 | 1,300 | 1,303 | 37,800 |
| 2005/10/27 | 1,310 | 1,314 | 1,303 | 1,314 | 21,900 |
| 2005/10/26 | 1,305 | 1,310 | 1,301 | 1,310 | 22,100 |
| 2005/10/25 | 1,300 | 1,308 | 1,300 | 1,303 | 39,000 |
| 2005/10/24 | 1,300 | 1,303 | 1,300 | 1,300 | 19,700 |
| 2005/10/21 | 1,304 | 1,305 | 1,300 | 1,303 | 40,600 |
| 2005/10/20 | 1,305 | 1,307 | 1,300 | 1,304 | 24,300 |
| 2005/10/19 | 1,307 | 1,307 | 1,300 | 1,301 | 28,400 |
| 2005/10/18 | 1,306 | 1,309 | 1,301 | 1,301 | 26,100 |
| 2005/10/17 | 1,305 | 1,309 | 1,301 | 1,306 | 31,800 |
| 2005/10/14 | 1,306 | 1,306 | 1,299 | 1,301 | 19,000 |
| 2005/10/13 | 1,301 | 1,306 | 1,296 | 1,303 | 36,800 |
| 2005/10/12 | 1,305 | 1,309 | 1,300 | 1,306 | 26,900 |
| 2005/10/11 | 1,305 | 1,305 | 1,297 | 1,304 | 25,900 |
| 2005/10/07 | 1,302 | 1,305 | 1,296 | 1,296 | 22,500 |
| 2005/10/06 | 1,306 | 1,310 | 1,297 | 1,297 | 37,200 |
| 2005/10/05 | 1,300 | 1,315 | 1,299 | 1,304 | 41,900 |
| 2005/10/04 | 1,301 | 1,305 | 1,296 | 1,299 | 31,200 |
| 2005/10/03 | 1,293 | 1,309 | 1,293 | 1,296 | 31,500 |
| 2005/09/30 | 1,307 | 1,310 | 1,291 | 1,291 | 77,200 |
| 2005/09/29 | 1,316 | 1,320 | 1,307 | 1,309 | 50,400 |
| 2005/09/28 | 1,318 | 1,322 | 1,316 | 1,318 | 35,700 |
| 2005/09/27 | 1,321 | 1,323 | 1,318 | 1,318 | 27,500 |
| 2005/09/26 | 1,326 | 1,326 | 1,321 | 1,325 | 46,100 |
| 2005/09/22 | 1,327 | 1,328 | 1,321 | 1,322 | 40,300 |
| 2005/09/21 | 1,325 | 1,326 | 1,321 | 1,326 | 42,800 |
| 2005/09/20 | 1,325 | 1,326 | 1,322 | 1,323 | 40,200 |
| 2005/09/16 | 1,322 | 1,325 | 1,320 | 1,325 | 41,300 |
| 2005/09/15 | 1,323 | 1,323 | 1,321 | 1,323 | 32,500 |
| 2005/09/14 | 1,325 | 1,326 | 1,321 | 1,323 | 31,300 |
| 2005/09/13 | 1,323 | 1,327 | 1,322 | 1,324 | 15,700 |
| 2005/09/12 | 1,327 | 1,328 | 1,321 | 1,322 | 28,700 |
| 2005/09/09 | 1,325 | 1,326 | 1,323 | 1,325 | 49,100 |
| 2005/09/08 | 1,328 | 1,329 | 1,322 | 1,323 | 22,300 |
| 2005/09/07 | 1,326 | 1,327 | 1,320 | 1,322 | 36,900 |
| 2005/09/06 | 1,329 | 1,329 | 1,321 | 1,322 | 23,200 |
| 2005/09/05 | 1,333 | 1,333 | 1,320 | 1,323 | 41,400 |
| 2005/09/02 | 1,317 | 1,328 | 1,317 | 1,325 | 31,000 |
| 2005/09/01 | 1,317 | 1,321 | 1,316 | 1,318 | 29,300 |
| 2005/08/31 | 1,321 | 1,322 | 1,316 | 1,316 | 17,200 |
| 2005/08/30 | 1,319 | 1,320 | 1,317 | 1,319 | 18,600 |
| 2005/08/29 | 1,320 | 1,323 | 1,316 | 1,316 | 32,700 |
| 2005/08/26 | 1,319 | 1,320 | 1,315 | 1,318 | 29,100 |
| 2005/08/25 | 1,319 | 1,322 | 1,318 | 1,320 | 27,300 |
| 2005/08/24 | 1,322 | 1,322 | 1,319 | 1,321 | 25,500 |
| 2005/08/23 | 1,325 | 1,325 | 1,319 | 1,320 | 32,000 |
| 2005/08/22 | 1,324 | 1,329 | 1,320 | 1,321 | 29,200 |
| 2005/08/19 | 1,322 | 1,324 | 1,320 | 1,321 | 24,100 |
| 2005/08/18 | 1,330 | 1,330 | 1,322 | 1,323 | 31,400 |
| 2005/08/17 | 1,328 | 1,330 | 1,323 | 1,323 | 28,300 |
| 2005/08/16 | 1,326 | 1,327 | 1,320 | 1,324 | 21,900 |
| 2005/08/15 | 1,321 | 1,329 | 1,321 | 1,323 | 10,900 |
| 2005/08/12 | 1,328 | 1,330 | 1,321 | 1,321 | 16,400 |
| 2005/08/11 | 1,325 | 1,333 | 1,319 | 1,323 | 16,800 |
| 2005/08/10 | 1,331 | 1,333 | 1,322 | 1,328 | 48,900 |
| 2005/08/09 | 1,310 | 1,333 | 1,310 | 1,324 | 15,200 |
| 2005/08/08 | 1,310 | 1,324 | 1,300 | 1,310 | 37,100 |
| 2005/08/05 | 1,322 | 1,323 | 1,310 | 1,311 | 45,200 |
| 2005/08/04 | 1,322 | 1,327 | 1,322 | 1,323 | 13,500 |
| 2005/08/03 | 1,324 | 1,325 | 1,320 | 1,322 | 11,700 |
| 2005/08/02 | 1,323 | 1,325 | 1,320 | 1,322 | 13,100 |
| 2005/08/01 | 1,320 | 1,327 | 1,320 | 1,322 | 14,600 |
| 2005/07/29 | 1,324 | 1,327 | 1,320 | 1,320 | 35,200 |
| 2005/07/28 | 1,345 | 1,347 | 1,323 | 1,324 | 65,200 |
| 2005/07/27 | 1,345 | 1,353 | 1,345 | 1,352 | 24,900 |
| 2005/07/26 | 1,345 | 1,349 | 1,345 | 1,345 | 8,400 |
| 2005/07/25 | 1,350 | 1,350 | 1,345 | 1,345 | 19,900 |
| 2005/07/22 | 1,352 | 1,353 | 1,347 | 1,348 | 8,600 |
| 2005/07/21 | 1,352 | 1,354 | 1,348 | 1,348 | 16,800 |
| 2005/07/20 | 1,351 | 1,355 | 1,350 | 1,350 | 10,800 |
| 2005/07/19 | 1,350 | 1,354 | 1,346 | 1,351 | 7,900 |
| 2005/07/15 | 1,344 | 1,351 | 1,344 | 1,346 | 13,000 |
| 2005/07/14 | 1,349 | 1,353 | 1,341 | 1,343 | 10,400 |
| 2005/07/13 | 1,345 | 1,350 | 1,341 | 1,346 | 14,000 |
| 2005/07/12 | 1,358 | 1,358 | 1,348 | 1,348 | 11,400 |
| 2005/07/11 | 1,354 | 1,358 | 1,348 | 1,351 | 23,400 |
| 2005/07/08 | 1,349 | 1,356 | 1,349 | 1,350 | 20,300 |
| 2005/07/07 | 1,348 | 1,350 | 1,344 | 1,344 | 18,500 |
| 2005/07/06 | 1,348 | 1,354 | 1,348 | 1,349 | 12,900 |
| 2005/07/05 | 1,357 | 1,365 | 1,351 | 1,351 | 22,600 |
| 2005/07/04 | 1,352 | 1,358 | 1,348 | 1,355 | 12,400 |
| 2005/07/01 | 1,345 | 1,350 | 1,341 | 1,347 | 11,500 |
| 2005/06/30 | 1,339 | 1,349 | 1,339 | 1,340 | 18,900 |
| 2005/06/29 | 1,347 | 1,349 | 1,340 | 1,340 | 27,500 |
| 2005/06/28 | 1,343 | 1,353 | 1,340 | 1,342 | 18,300 |
| 2005/06/27 | 1,353 | 1,379 | 1,330 | 1,348 | 33,200 |
| 2005/06/24 | 1,360 | 1,360 | 1,355 | 1,358 | 19,100 |
| 2005/06/23 | 1,366 | 1,370 | 1,363 | 1,363 | 27,200 |
| 2005/06/22 | 1,364 | 1,370 | 1,358 | 1,369 | 48,800 |
| 2005/06/21 | 1,353 | 1,363 | 1,353 | 1,359 | 14,200 |
| 2005/06/20 | 1,358 | 1,359 | 1,353 | 1,353 | 13,400 |
| 2005/06/17 | 1,348 | 1,354 | 1,345 | 1,352 | 15,800 |
| 2005/06/16 | 1,352 | 1,356 | 1,343 | 1,343 | 21,400 |
| 2005/06/15 | 1,342 | 1,350 | 1,342 | 1,347 | 12,000 |
| 2005/06/14 | 1,340 | 1,342 | 1,335 | 1,337 | 8,100 |
| 2005/06/13 | 1,340 | 1,348 | 1,331 | 1,348 | 11,800 |
| 2005/06/10 | 1,336 | 1,340 | 1,328 | 1,337 | 24,300 |
| 2005/06/09 | 1,335 | 1,340 | 1,331 | 1,331 | 6,700 |
| 2005/06/08 | 1,335 | 1,340 | 1,331 | 1,339 | 10,600 |
| 2005/06/07 | 1,349 | 1,349 | 1,320 | 1,340 | 18,400 |
| 2005/06/06 | 1,350 | 1,355 | 1,346 | 1,348 | 31,600 |
| 2005/06/03 | 1,348 | 1,350 | 1,346 | 1,350 | 15,700 |
| 2005/06/02 | 1,343 | 1,349 | 1,343 | 1,346 | 17,400 |
| 2005/06/01 | 1,325 | 1,336 | 1,320 | 1,336 | 17,100 |
| 2005/05/31 | 1,313 | 1,325 | 1,310 | 1,324 | 12,700 |
| 2005/05/30 | 1,322 | 1,324 | 1,312 | 1,314 | 19,800 |
| 2005/05/27 | 1,311 | 1,324 | 1,311 | 1,312 | 13,400 |
| 2005/05/26 | 1,311 | 1,315 | 1,306 | 1,306 | 22,500 |
| 2005/05/25 | 1,322 | 1,325 | 1,314 | 1,314 | 19,200 |
| 2005/05/24 | 1,331 | 1,333 | 1,320 | 1,324 | 14,900 |
| 2005/05/23 | 1,330 | 1,335 | 1,325 | 1,330 | 10,000 |
| 2005/05/20 | 1,327 | 1,340 | 1,325 | 1,327 | 12,500 |
| 2005/05/19 | 1,318 | 1,332 | 1,318 | 1,327 | 11,600 |
| 2005/05/18 | 1,330 | 1,331 | 1,315 | 1,317 | 15,300 |
| 2005/05/17 | 1,325 | 1,329 | 1,315 | 1,321 | 33,100 |
| 2005/05/16 | 1,332 | 1,333 | 1,321 | 1,322 | 69,700 |
| 2005/05/13 | 1,350 | 1,359 | 1,350 | 1,352 | 13,500 |
| 2005/05/12 | 1,367 | 1,373 | 1,355 | 1,355 | 15,400 |
| 2005/05/11 | 1,379 | 1,379 | 1,362 | 1,363 | 31,500 |
| 2005/05/10 | 1,375 | 1,379 | 1,371 | 1,374 | 14,500 |
| 2005/05/09 | 1,361 | 1,370 | 1,358 | 1,365 | 24,800 |
| 2005/05/06 | 1,347 | 1,354 | 1,338 | 1,344 | 20,000 |
| 2005/05/02 | 1,342 | 1,359 | 1,337 | 1,346 | 16,000 |
| 2005/04/28 | 1,326 | 1,337 | 1,326 | 1,337 | 18,200 |
| 2005/04/27 | 1,335 | 1,346 | 1,320 | 1,320 | 59,300 |
| 2005/04/26 | 1,350 | 1,350 | 1,330 | 1,334 | 44,700 |
| 2005/04/25 | 1,373 | 1,373 | 1,341 | 1,349 | 27,000 |
| 2005/04/22 | 1,362 | 1,375 | 1,350 | 1,353 | 32,100 |
| 2005/04/21 | 1,361 | 1,361 | 1,345 | 1,346 | 27,900 |
| 2005/04/20 | 1,373 | 1,380 | 1,361 | 1,364 | 27,900 |
| 2005/04/19 | 1,334 | 1,370 | 1,334 | 1,358 | 34,100 |
| 2005/04/18 | 1,378 | 1,378 | 1,325 | 1,325 | 80,800 |
| 2005/04/15 | 1,396 | 1,396 | 1,381 | 1,381 | 25,900 |
| 2005/04/14 | 1,390 | 1,396 | 1,388 | 1,392 | 21,400 |
| 2005/04/13 | 1,386 | 1,399 | 1,384 | 1,394 | 21,700 |
| 2005/04/12 | 1,405 | 1,407 | 1,395 | 1,395 | 37,200 |
| 2005/04/11 | 1,410 | 1,410 | 1,403 | 1,403 | 25,600 |
| 2005/04/08 | 1,410 | 1,414 | 1,406 | 1,407 | 38,000 |
| 2005/04/07 | 1,415 | 1,420 | 1,407 | 1,409 | 49,600 |
| 2005/04/06 | 1,425 | 1,427 | 1,418 | 1,426 | 27,900 |
| 2005/04/05 | 1,425 | 1,431 | 1,425 | 1,430 | 18,200 |
| 2005/04/04 | 1,442 | 1,442 | 1,430 | 1,438 | 18,700 |
| 2005/04/01 | 1,439 | 1,442 | 1,425 | 1,442 | 15,700 |
| 2005/03/31 | 1,431 | 1,444 | 1,431 | 1,444 | 20,100 |
| 2005/03/30 | 1,425 | 1,430 | 1,410 | 1,424 | 30,700 |
| 2005/03/29 | 1,445 | 1,445 | 1,422 | 1,425 | 36,400 |
| 2005/03/28 | 1,459 | 1,465 | 1,420 | 1,455 | 97,400 |
| 2005/03/25 | 1,504 | 1,510 | 1,503 | 1,510 | 131,700 |
| 2005/03/24 | 1,509 | 1,510 | 1,503 | 1,505 | 63,100 |
| 2005/03/23 | 1,507 | 1,510 | 1,503 | 1,507 | 56,500 |
| 2005/03/22 | 1,500 | 1,510 | 1,498 | 1,505 | 57,800 |
| 2005/03/18 | 1,494 | 1,496 | 1,488 | 1,496 | 61,500 |
| 2005/03/17 | 1,496 | 1,497 | 1,492 | 1,493 | 25,900 |
| 2005/03/16 | 1,494 | 1,497 | 1,493 | 1,497 | 20,200 |
| 2005/03/15 | 1,493 | 1,498 | 1,491 | 1,494 | 22,100 |
| 2005/03/14 | 1,490 | 1,498 | 1,490 | 1,494 | 22,400 |
| 2005/03/11 | 1,498 | 1,500 | 1,488 | 1,491 | 43,500 |
| 2005/03/10 | 1,490 | 1,496 | 1,485 | 1,491 | 29,700 |
| 2005/03/09 | 1,500 | 1,500 | 1,490 | 1,491 | 32,600 |
| 2005/03/08 | 1,504 | 1,507 | 1,496 | 1,499 | 29,700 |
| 2005/03/07 | 1,500 | 1,512 | 1,500 | 1,502 | 51,900 |
| 2005/03/04 | 1,496 | 1,507 | 1,495 | 1,498 | 29,100 |
| 2005/03/03 | 1,494 | 1,500 | 1,491 | 1,495 | 35,300 |
| 2005/03/02 | 1,478 | 1,500 | 1,475 | 1,487 | 40,500 |
| 2005/03/01 | 1,470 | 1,480 | 1,465 | 1,478 | 23,200 |
| 2005/02/28 | 1,475 | 1,475 | 1,465 | 1,469 | 23,600 |
| 2005/02/25 | 1,450 | 1,464 | 1,450 | 1,455 | 43,300 |
| 2005/02/24 | 1,447 | 1,448 | 1,439 | 1,447 | 22,300 |
| 2005/02/23 | 1,430 | 1,438 | 1,430 | 1,436 | 17,900 |
| 2005/02/22 | 1,435 | 1,438 | 1,430 | 1,433 | 13,100 |
| 2005/02/21 | 1,430 | 1,435 | 1,427 | 1,430 | 32,100 |
| 2005/02/18 | 1,426 | 1,430 | 1,426 | 1,426 | 14,300 |
| 2005/02/17 | 1,430 | 1,430 | 1,425 | 1,425 | 24,600 |
| 2005/02/16 | 1,430 | 1,432 | 1,427 | 1,427 | 32,000 |
| 2005/02/15 | 1,427 | 1,430 | 1,422 | 1,430 | 27,400 |
| 2005/02/14 | 1,455 | 1,455 | 1,423 | 1,425 | 71,800 |
| 2005/02/10 | 1,458 | 1,460 | 1,454 | 1,455 | 14,800 |
| 2005/02/09 | 1,457 | 1,464 | 1,451 | 1,453 | 24,500 |
| 2005/02/08 | 1,465 | 1,465 | 1,455 | 1,457 | 37,200 |
| 2005/02/07 | 1,460 | 1,470 | 1,456 | 1,458 | 26,000 |
| 2005/02/04 | 1,460 | 1,460 | 1,447 | 1,457 | 19,600 |
| 2005/02/03 | 1,458 | 1,458 | 1,442 | 1,446 | 26,700 |
| 2005/02/02 | 1,436 | 1,450 | 1,436 | 1,448 | 22,300 |
| 2005/02/01 | 1,426 | 1,432 | 1,426 | 1,432 | 16,800 |
| 2005/01/31 | 1,423 | 1,428 | 1,415 | 1,425 | 48,300 |
| 2005/01/28 | 1,426 | 1,430 | 1,420 | 1,425 | 48,600 |
| 2005/01/27 | 1,432 | 1,434 | 1,427 | 1,427 | 23,000 |
| 2005/01/26 | 1,428 | 1,435 | 1,426 | 1,432 | 15,200 |
| 2005/01/25 | 1,430 | 1,432 | 1,425 | 1,428 | 36,600 |
| 2005/01/24 | 1,434 | 1,435 | 1,426 | 1,432 | 22,900 |
| 2005/01/21 | 1,428 | 1,435 | 1,425 | 1,430 | 24,100 |
| 2005/01/20 | 1,430 | 1,433 | 1,426 | 1,430 | 42,800 |
| 2005/01/19 | 1,423 | 1,432 | 1,421 | 1,429 | 20,500 |
| 2005/01/18 | 1,422 | 1,425 | 1,420 | 1,421 | 20,500 |
| 2005/01/17 | 1,425 | 1,429 | 1,420 | 1,422 | 21,300 |
| 2005/01/14 | 1,420 | 1,424 | 1,413 | 1,421 | 26,100 |
| 2005/01/13 | 1,420 | 1,424 | 1,420 | 1,420 | 22,300 |
| 2005/01/12 | 1,420 | 1,424 | 1,418 | 1,420 | 32,000 |
| 2005/01/11 | 1,425 | 1,425 | 1,415 | 1,420 | 52,400 |
| 2005/01/07 | 1,435 | 1,438 | 1,410 | 1,425 | 38,600 |
| 2005/01/06 | 1,415 | 1,433 | 1,414 | 1,422 | 27,100 |
| 2005/01/05 | 1,418 | 1,420 | 1,415 | 1,415 | 17,200 |
| 2005/01/04 | 1,419 | 1,419 | 1,411 | 1,415 | 6,100 |