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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,280 | 1,298 | 1,277 | 1,296 | 33,900 |
| 2013/12/27 | 1,262 | 1,267 | 1,258 | 1,267 | 28,700 |
| 2013/12/26 | 1,255 | 1,260 | 1,252 | 1,256 | 18,000 |
| 2013/12/25 | 1,255 | 1,259 | 1,251 | 1,253 | 22,200 |
| 2013/12/24 | 1,257 | 1,260 | 1,253 | 1,260 | 22,000 |
| 2013/12/20 | 1,259 | 1,260 | 1,251 | 1,257 | 18,400 |
| 2013/12/19 | 1,258 | 1,263 | 1,251 | 1,257 | 21,400 |
| 2013/12/18 | 1,256 | 1,260 | 1,251 | 1,259 | 25,300 |
| 2013/12/17 | 1,255 | 1,260 | 1,255 | 1,258 | 10,200 |
| 2013/12/16 | 1,257 | 1,259 | 1,250 | 1,253 | 15,300 |
| 2013/12/13 | 1,255 | 1,259 | 1,254 | 1,254 | 47,000 |
| 2013/12/12 | 1,253 | 1,258 | 1,249 | 1,250 | 7,200 |
| 2013/12/11 | 1,257 | 1,258 | 1,247 | 1,253 | 20,000 |
| 2013/12/10 | 1,255 | 1,258 | 1,253 | 1,253 | 14,200 |
| 2013/12/09 | 1,257 | 1,258 | 1,251 | 1,258 | 15,700 |
| 2013/12/06 | 1,255 | 1,257 | 1,245 | 1,255 | 17,900 |
| 2013/12/05 | 1,250 | 1,257 | 1,250 | 1,250 | 29,700 |
| 2013/12/04 | 1,249 | 1,250 | 1,245 | 1,245 | 29,500 |
| 2013/12/03 | 1,245 | 1,249 | 1,244 | 1,245 | 13,300 |
| 2013/12/02 | 1,244 | 1,249 | 1,240 | 1,243 | 15,700 |
| 2013/11/29 | 1,245 | 1,247 | 1,241 | 1,244 | 15,100 |
| 2013/11/28 | 1,248 | 1,248 | 1,241 | 1,245 | 10,300 |
| 2013/11/27 | 1,239 | 1,248 | 1,239 | 1,248 | 17,200 |
| 2013/11/26 | 1,239 | 1,243 | 1,234 | 1,240 | 9,800 |
| 2013/11/25 | 1,231 | 1,239 | 1,231 | 1,239 | 20,500 |
| 2013/11/22 | 1,235 | 1,238 | 1,231 | 1,231 | 12,300 |
| 2013/11/21 | 1,234 | 1,235 | 1,228 | 1,235 | 12,800 |
| 2013/11/20 | 1,230 | 1,233 | 1,229 | 1,232 | 7,900 |
| 2013/11/19 | 1,231 | 1,234 | 1,230 | 1,230 | 8,900 |
| 2013/11/18 | 1,231 | 1,237 | 1,230 | 1,231 | 17,600 |
| 2013/11/15 | 1,237 | 1,238 | 1,229 | 1,232 | 13,400 |
| 2013/11/14 | 1,229 | 1,236 | 1,228 | 1,235 | 13,500 |
| 2013/11/13 | 1,233 | 1,233 | 1,229 | 1,230 | 7,600 |
| 2013/11/12 | 1,229 | 1,232 | 1,227 | 1,230 | 17,200 |
| 2013/11/11 | 1,225 | 1,228 | 1,222 | 1,228 | 9,900 |
| 2013/11/08 | 1,230 | 1,230 | 1,219 | 1,225 | 14,000 |
| 2013/11/07 | 1,230 | 1,230 | 1,220 | 1,229 | 9,700 |
| 2013/11/06 | 1,220 | 1,234 | 1,220 | 1,230 | 8,600 |
| 2013/11/05 | 1,224 | 1,230 | 1,210 | 1,230 | 13,200 |
| 2013/11/01 | 1,231 | 1,231 | 1,220 | 1,229 | 11,500 |
| 2013/10/31 | 1,233 | 1,235 | 1,230 | 1,233 | 15,500 |
| 2013/10/30 | 1,229 | 1,236 | 1,229 | 1,233 | 42,300 |
| 2013/10/29 | 1,219 | 1,225 | 1,206 | 1,222 | 20,600 |
| 2013/10/28 | 1,211 | 1,219 | 1,206 | 1,218 | 17,700 |
| 2013/10/25 | 1,221 | 1,223 | 1,211 | 1,211 | 7,000 |
| 2013/10/24 | 1,224 | 1,224 | 1,212 | 1,220 | 6,200 |
| 2013/10/23 | 1,224 | 1,227 | 1,220 | 1,220 | 11,500 |
| 2013/10/22 | 1,224 | 1,225 | 1,220 | 1,224 | 9,600 |
| 2013/10/21 | 1,213 | 1,224 | 1,213 | 1,224 | 15,600 |
| 2013/10/18 | 1,211 | 1,220 | 1,211 | 1,214 | 8,400 |
| 2013/10/17 | 1,220 | 1,220 | 1,215 | 1,219 | 9,400 |
| 2013/10/16 | 1,212 | 1,217 | 1,212 | 1,217 | 3,500 |
| 2013/10/15 | 1,210 | 1,219 | 1,210 | 1,218 | 10,500 |
| 2013/10/11 | 1,212 | 1,217 | 1,205 | 1,217 | 13,200 |
| 2013/10/10 | 1,202 | 1,208 | 1,202 | 1,208 | 10,600 |
| 2013/10/09 | 1,203 | 1,203 | 1,192 | 1,197 | 13,000 |
| 2013/10/08 | 1,198 | 1,200 | 1,192 | 1,193 | 20,600 |
| 2013/10/07 | 1,201 | 1,210 | 1,200 | 1,200 | 16,900 |
| 2013/10/04 | 1,206 | 1,206 | 1,201 | 1,201 | 13,400 |
| 2013/10/03 | 1,205 | 1,215 | 1,205 | 1,206 | 9,300 |
| 2013/10/02 | 1,207 | 1,215 | 1,205 | 1,205 | 10,500 |
| 2013/10/01 | 1,212 | 1,215 | 1,207 | 1,207 | 15,000 |
| 2013/09/30 | 1,220 | 1,220 | 1,214 | 1,216 | 7,000 |
| 2013/09/27 | 1,208 | 1,220 | 1,208 | 1,220 | 10,400 |
| 2013/09/26 | 1,211 | 1,215 | 1,205 | 1,213 | 10,100 |
| 2013/09/25 | 1,218 | 1,221 | 1,215 | 1,219 | 18,500 |
| 2013/09/24 | 1,218 | 1,222 | 1,216 | 1,219 | 12,800 |
| 2013/09/20 | 1,221 | 1,222 | 1,210 | 1,220 | 10,800 |
| 2013/09/19 | 1,214 | 1,222 | 1,208 | 1,222 | 11,300 |
| 2013/09/18 | 1,218 | 1,218 | 1,205 | 1,209 | 10,200 |
| 2013/09/17 | 1,215 | 1,219 | 1,210 | 1,210 | 7,900 |
| 2013/09/13 | 1,200 | 1,217 | 1,200 | 1,214 | 25,800 |
| 2013/09/12 | 1,222 | 1,222 | 1,208 | 1,211 | 4,900 |
| 2013/09/11 | 1,223 | 1,224 | 1,208 | 1,210 | 9,000 |
| 2013/09/10 | 1,217 | 1,223 | 1,217 | 1,223 | 13,800 |
| 2013/09/09 | 1,208 | 1,212 | 1,208 | 1,212 | 17,400 |
| 2013/09/06 | 1,198 | 1,208 | 1,197 | 1,199 | 10,400 |
| 2013/09/05 | 1,207 | 1,210 | 1,200 | 1,206 | 8,900 |
| 2013/09/04 | 1,195 | 1,196 | 1,192 | 1,196 | 10,400 |
| 2013/09/03 | 1,194 | 1,198 | 1,194 | 1,195 | 7,600 |
| 2013/09/02 | 1,192 | 1,201 | 1,190 | 1,194 | 6,900 |
| 2013/08/30 | 1,200 | 1,204 | 1,189 | 1,189 | 20,600 |
| 2013/08/29 | 1,191 | 1,196 | 1,191 | 1,194 | 9,300 |
| 2013/08/28 | 1,195 | 1,195 | 1,191 | 1,194 | 11,000 |
| 2013/08/27 | 1,202 | 1,202 | 1,195 | 1,195 | 10,400 |
| 2013/08/26 | 1,205 | 1,205 | 1,196 | 1,197 | 9,600 |
| 2013/08/23 | 1,197 | 1,203 | 1,196 | 1,196 | 11,900 |
| 2013/08/22 | 1,197 | 1,202 | 1,196 | 1,197 | 11,900 |
| 2013/08/21 | 1,198 | 1,201 | 1,197 | 1,199 | 7,600 |
| 2013/08/20 | 1,201 | 1,203 | 1,199 | 1,199 | 12,200 |
| 2013/08/19 | 1,198 | 1,205 | 1,198 | 1,202 | 6,000 |
| 2013/08/16 | 1,201 | 1,203 | 1,198 | 1,199 | 15,700 |
| 2013/08/15 | 1,205 | 1,207 | 1,200 | 1,201 | 11,000 |
| 2013/08/14 | 1,198 | 1,207 | 1,198 | 1,205 | 9,500 |
| 2013/08/13 | 1,197 | 1,207 | 1,197 | 1,205 | 4,800 |
| 2013/08/12 | 1,203 | 1,207 | 1,197 | 1,201 | 9,700 |
| 2013/08/09 | 1,208 | 1,208 | 1,201 | 1,202 | 14,900 |
| 2013/08/08 | 1,197 | 1,203 | 1,197 | 1,203 | 5,800 |
| 2013/08/07 | 1,201 | 1,205 | 1,198 | 1,198 | 12,400 |
| 2013/08/06 | 1,205 | 1,206 | 1,200 | 1,205 | 10,400 |
| 2013/08/05 | 1,213 | 1,213 | 1,201 | 1,205 | 8,300 |
| 2013/08/02 | 1,206 | 1,213 | 1,202 | 1,210 | 14,300 |
| 2013/08/01 | 1,206 | 1,206 | 1,199 | 1,205 | 6,800 |
| 2013/07/31 | 1,200 | 1,205 | 1,197 | 1,197 | 13,900 |
| 2013/07/30 | 1,208 | 1,208 | 1,199 | 1,205 | 18,500 |
| 2013/07/29 | 1,203 | 1,204 | 1,199 | 1,201 | 18,200 |
| 2013/07/26 | 1,212 | 1,212 | 1,203 | 1,203 | 18,300 |
| 2013/07/25 | 1,220 | 1,220 | 1,213 | 1,213 | 3,900 |
| 2013/07/24 | 1,213 | 1,220 | 1,213 | 1,218 | 2,700 |
| 2013/07/23 | 1,217 | 1,221 | 1,210 | 1,219 | 10,000 |
| 2013/07/22 | 1,209 | 1,214 | 1,208 | 1,211 | 8,300 |
| 2013/07/19 | 1,220 | 1,223 | 1,209 | 1,211 | 16,500 |
| 2013/07/18 | 1,220 | 1,223 | 1,213 | 1,223 | 7,800 |
| 2013/07/17 | 1,215 | 1,221 | 1,213 | 1,220 | 10,000 |
| 2013/07/16 | 1,219 | 1,219 | 1,211 | 1,212 | 11,800 |
| 2013/07/12 | 1,217 | 1,220 | 1,213 | 1,213 | 13,200 |
| 2013/07/11 | 1,233 | 1,235 | 1,220 | 1,221 | 19,700 |
| 2013/07/10 | 1,225 | 1,232 | 1,225 | 1,228 | 28,600 |
| 2013/07/09 | 1,218 | 1,222 | 1,212 | 1,220 | 13,200 |
| 2013/07/08 | 1,216 | 1,222 | 1,212 | 1,213 | 8,700 |
| 2013/07/05 | 1,213 | 1,219 | 1,205 | 1,216 | 13,700 |
| 2013/07/04 | 1,221 | 1,227 | 1,216 | 1,217 | 11,000 |
| 2013/07/03 | 1,226 | 1,227 | 1,220 | 1,224 | 7,700 |
| 2013/07/02 | 1,226 | 1,229 | 1,216 | 1,226 | 12,800 |
| 2013/07/01 | 1,223 | 1,225 | 1,215 | 1,225 | 10,400 |
| 2013/06/28 | 1,217 | 1,223 | 1,213 | 1,222 | 15,800 |
| 2013/06/27 | 1,204 | 1,217 | 1,199 | 1,217 | 12,700 |
| 2013/06/26 | 1,207 | 1,209 | 1,197 | 1,197 | 9,600 |
| 2013/06/25 | 1,204 | 1,208 | 1,200 | 1,203 | 5,200 |
| 2013/06/24 | 1,200 | 1,215 | 1,196 | 1,204 | 11,900 |
| 2013/06/21 | 1,195 | 1,210 | 1,185 | 1,208 | 15,600 |
| 2013/06/20 | 1,214 | 1,214 | 1,198 | 1,199 | 6,500 |
| 2013/06/19 | 1,210 | 1,214 | 1,205 | 1,213 | 14,300 |
| 2013/06/18 | 1,200 | 1,209 | 1,200 | 1,200 | 8,200 |
| 2013/06/17 | 1,189 | 1,200 | 1,188 | 1,195 | 13,700 |
| 2013/06/14 | 1,172 | 1,183 | 1,171 | 1,171 | 38,000 |
| 2013/06/13 | 1,171 | 1,195 | 1,171 | 1,183 | 18,800 |
| 2013/06/12 | 1,172 | 1,184 | 1,170 | 1,177 | 9,900 |
| 2013/06/11 | 1,193 | 1,193 | 1,171 | 1,172 | 17,600 |
| 2013/06/10 | 1,176 | 1,201 | 1,176 | 1,192 | 23,000 |
| 2013/06/07 | 1,188 | 1,190 | 1,164 | 1,171 | 44,800 |
| 2013/06/06 | 1,205 | 1,210 | 1,190 | 1,190 | 27,400 |
| 2013/06/05 | 1,206 | 1,218 | 1,202 | 1,206 | 9,900 |
| 2013/06/04 | 1,198 | 1,206 | 1,196 | 1,206 | 25,300 |
| 2013/06/03 | 1,198 | 1,208 | 1,198 | 1,199 | 26,400 |
| 2013/05/31 | 1,203 | 1,210 | 1,197 | 1,197 | 14,300 |
| 2013/05/30 | 1,206 | 1,220 | 1,199 | 1,200 | 29,600 |
| 2013/05/29 | 1,201 | 1,225 | 1,201 | 1,213 | 14,800 |
| 2013/05/28 | 1,195 | 1,210 | 1,195 | 1,200 | 14,700 |
| 2013/05/27 | 1,206 | 1,207 | 1,198 | 1,198 | 21,900 |
| 2013/05/24 | 1,205 | 1,220 | 1,200 | 1,201 | 40,400 |
| 2013/05/23 | 1,221 | 1,224 | 1,210 | 1,210 | 45,200 |
| 2013/05/22 | 1,221 | 1,225 | 1,220 | 1,220 | 17,200 |
| 2013/05/21 | 1,222 | 1,225 | 1,220 | 1,220 | 20,000 |
| 2013/05/20 | 1,225 | 1,228 | 1,221 | 1,221 | 26,200 |
| 2013/05/17 | 1,225 | 1,229 | 1,222 | 1,225 | 18,200 |
| 2013/05/16 | 1,230 | 1,234 | 1,224 | 1,226 | 26,000 |
| 2013/05/15 | 1,233 | 1,236 | 1,230 | 1,230 | 22,100 |
| 2013/05/14 | 1,232 | 1,236 | 1,231 | 1,232 | 25,500 |
| 2013/05/13 | 1,237 | 1,242 | 1,234 | 1,234 | 25,700 |
| 2013/05/10 | 1,242 | 1,244 | 1,236 | 1,237 | 24,200 |
| 2013/05/09 | 1,244 | 1,244 | 1,235 | 1,236 | 16,000 |
| 2013/05/08 | 1,237 | 1,245 | 1,235 | 1,236 | 18,500 |
| 2013/05/07 | 1,234 | 1,240 | 1,234 | 1,237 | 16,900 |
| 2013/05/02 | 1,233 | 1,242 | 1,233 | 1,234 | 10,100 |
| 2013/05/01 | 1,246 | 1,246 | 1,234 | 1,240 | 15,200 |
| 2013/04/30 | 1,237 | 1,242 | 1,235 | 1,236 | 15,400 |
| 2013/04/26 | 1,245 | 1,246 | 1,235 | 1,235 | 21,100 |
| 2013/04/25 | 1,238 | 1,246 | 1,235 | 1,245 | 22,800 |
| 2013/04/24 | 1,234 | 1,238 | 1,231 | 1,238 | 15,700 |
| 2013/04/23 | 1,227 | 1,234 | 1,226 | 1,231 | 12,700 |
| 2013/04/22 | 1,225 | 1,231 | 1,225 | 1,226 | 11,300 |
| 2013/04/19 | 1,228 | 1,229 | 1,220 | 1,220 | 13,500 |
| 2013/04/18 | 1,225 | 1,233 | 1,220 | 1,228 | 12,300 |
| 2013/04/17 | 1,219 | 1,226 | 1,218 | 1,224 | 13,400 |
| 2013/04/16 | 1,220 | 1,228 | 1,211 | 1,215 | 24,200 |
| 2013/04/15 | 1,221 | 1,225 | 1,220 | 1,221 | 14,200 |
| 2013/04/12 | 1,233 | 1,234 | 1,223 | 1,226 | 17,600 |
| 2013/04/11 | 1,235 | 1,236 | 1,226 | 1,232 | 16,400 |
| 2013/04/10 | 1,242 | 1,243 | 1,230 | 1,235 | 17,100 |
| 2013/04/09 | 1,246 | 1,246 | 1,229 | 1,237 | 28,500 |
| 2013/04/08 | 1,240 | 1,247 | 1,221 | 1,242 | 32,600 |
| 2013/04/05 | 1,238 | 1,247 | 1,224 | 1,235 | 29,600 |
| 2013/04/04 | 1,217 | 1,236 | 1,205 | 1,236 | 25,400 |
| 2013/04/03 | 1,210 | 1,219 | 1,202 | 1,217 | 23,300 |
| 2013/04/02 | 1,200 | 1,210 | 1,175 | 1,202 | 38,600 |
| 2013/04/01 | 1,227 | 1,229 | 1,198 | 1,201 | 39,700 |
| 2013/03/29 | 1,237 | 1,237 | 1,220 | 1,225 | 35,700 |
| 2013/03/28 | 1,263 | 1,266 | 1,237 | 1,238 | 39,100 |
| 2013/03/27 | 1,262 | 1,270 | 1,261 | 1,261 | 149,300 |
| 2013/03/26 | 1,300 | 1,306 | 1,298 | 1,305 | 191,200 |
| 2013/03/25 | 1,308 | 1,310 | 1,305 | 1,306 | 65,300 |
| 2013/03/22 | 1,314 | 1,315 | 1,309 | 1,309 | 42,800 |
| 2013/03/21 | 1,303 | 1,315 | 1,303 | 1,312 | 47,200 |
| 2013/03/19 | 1,300 | 1,311 | 1,300 | 1,306 | 42,400 |
| 2013/03/18 | 1,310 | 1,313 | 1,303 | 1,306 | 27,700 |
| 2013/03/15 | 1,309 | 1,313 | 1,302 | 1,303 | 27,400 |
| 2013/03/14 | 1,301 | 1,306 | 1,300 | 1,300 | 20,200 |
| 2013/03/13 | 1,306 | 1,307 | 1,300 | 1,300 | 21,800 |
| 2013/03/12 | 1,309 | 1,313 | 1,305 | 1,305 | 24,300 |
| 2013/03/11 | 1,313 | 1,314 | 1,302 | 1,309 | 39,900 |
| 2013/03/08 | 1,299 | 1,300 | 1,296 | 1,296 | 48,300 |
| 2013/03/07 | 1,300 | 1,300 | 1,295 | 1,296 | 21,100 |
| 2013/03/06 | 1,300 | 1,300 | 1,293 | 1,297 | 16,000 |
| 2013/03/05 | 1,290 | 1,295 | 1,288 | 1,289 | 19,600 |
| 2013/03/04 | 1,280 | 1,289 | 1,280 | 1,282 | 16,300 |
| 2013/03/01 | 1,280 | 1,280 | 1,278 | 1,278 | 16,400 |
| 2013/02/28 | 1,278 | 1,280 | 1,276 | 1,280 | 20,000 |
| 2013/02/27 | 1,281 | 1,285 | 1,278 | 1,278 | 11,900 |
| 2013/02/26 | 1,280 | 1,288 | 1,279 | 1,281 | 18,500 |
| 2013/02/25 | 1,280 | 1,288 | 1,277 | 1,280 | 21,700 |
| 2013/02/22 | 1,276 | 1,281 | 1,274 | 1,277 | 19,300 |
| 2013/02/21 | 1,283 | 1,283 | 1,279 | 1,282 | 16,900 |
| 2013/02/20 | 1,280 | 1,284 | 1,280 | 1,283 | 12,600 |
| 2013/02/19 | 1,287 | 1,288 | 1,278 | 1,280 | 14,700 |
| 2013/02/18 | 1,261 | 1,287 | 1,261 | 1,287 | 19,900 |
| 2013/02/15 | 1,262 | 1,265 | 1,250 | 1,262 | 25,800 |
| 2013/02/14 | 1,280 | 1,287 | 1,261 | 1,262 | 19,600 |
| 2013/02/13 | 1,290 | 1,292 | 1,286 | 1,286 | 16,400 |
| 2013/02/12 | 1,292 | 1,298 | 1,290 | 1,290 | 19,300 |
| 2013/02/08 | 1,297 | 1,297 | 1,291 | 1,291 | 14,400 |
| 2013/02/07 | 1,296 | 1,296 | 1,292 | 1,292 | 15,800 |
| 2013/02/06 | 1,290 | 1,300 | 1,290 | 1,296 | 11,700 |
| 2013/02/05 | 1,291 | 1,296 | 1,289 | 1,290 | 20,600 |
| 2013/02/04 | 1,292 | 1,295 | 1,290 | 1,293 | 18,000 |
| 2013/02/01 | 1,297 | 1,297 | 1,291 | 1,292 | 16,500 |
| 2013/01/31 | 1,300 | 1,300 | 1,291 | 1,294 | 14,500 |
| 2013/01/30 | 1,297 | 1,298 | 1,295 | 1,298 | 14,300 |
| 2013/01/29 | 1,299 | 1,299 | 1,296 | 1,297 | 10,200 |
| 2013/01/28 | 1,300 | 1,300 | 1,295 | 1,295 | 20,100 |
| 2013/01/25 | 1,286 | 1,299 | 1,286 | 1,299 | 17,200 |
| 2013/01/24 | 1,275 | 1,286 | 1,275 | 1,285 | 9,600 |
| 2013/01/23 | 1,278 | 1,284 | 1,277 | 1,284 | 13,700 |
| 2013/01/22 | 1,289 | 1,297 | 1,278 | 1,278 | 25,100 |
| 2013/01/21 | 1,273 | 1,289 | 1,272 | 1,285 | 18,500 |
| 2013/01/18 | 1,263 | 1,273 | 1,262 | 1,273 | 14,200 |
| 2013/01/17 | 1,270 | 1,271 | 1,261 | 1,266 | 11,100 |
| 2013/01/16 | 1,267 | 1,270 | 1,262 | 1,262 | 10,200 |
| 2013/01/15 | 1,268 | 1,268 | 1,265 | 1,265 | 16,100 |
| 2013/01/11 | 1,261 | 1,265 | 1,254 | 1,265 | 14,100 |
| 2013/01/10 | 1,250 | 1,251 | 1,247 | 1,251 | 17,800 |
| 2013/01/09 | 1,245 | 1,248 | 1,243 | 1,246 | 15,700 |
| 2013/01/08 | 1,235 | 1,248 | 1,235 | 1,243 | 17,300 |
| 2013/01/07 | 1,233 | 1,235 | 1,232 | 1,235 | 21,500 |
| 2013/01/04 | 1,228 | 1,234 | 1,227 | 1,232 | 21,700 |