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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,825 | 1,839 | 1,818 | 1,838 | 50,900 |
| 2017/12/28 | 1,843 | 1,844 | 1,813 | 1,820 | 55,700 |
| 2017/12/27 | 1,808 | 1,842 | 1,804 | 1,842 | 71,900 |
| 2017/12/26 | 1,818 | 1,818 | 1,800 | 1,808 | 66,300 |
| 2017/12/25 | 1,869 | 1,869 | 1,805 | 1,809 | 111,300 |
| 2017/12/22 | 1,818 | 1,864 | 1,816 | 1,854 | 166,900 |
| 2017/12/21 | 1,828 | 1,828 | 1,804 | 1,811 | 61,500 |
| 2017/12/20 | 1,808 | 1,816 | 1,800 | 1,801 | 57,000 |
| 2017/12/19 | 1,832 | 1,832 | 1,802 | 1,808 | 58,000 |
| 2017/12/18 | 1,803 | 1,838 | 1,793 | 1,834 | 132,000 |
| 2017/12/15 | 1,797 | 1,822 | 1,788 | 1,803 | 93,700 |
| 2017/12/14 | 1,795 | 1,804 | 1,793 | 1,798 | 52,000 |
| 2017/12/13 | 1,810 | 1,818 | 1,790 | 1,802 | 77,600 |
| 2017/12/12 | 1,802 | 1,831 | 1,798 | 1,810 | 84,600 |
| 2017/12/11 | 1,830 | 1,866 | 1,794 | 1,800 | 159,500 |
| 2017/12/08 | 1,796 | 1,823 | 1,795 | 1,813 | 98,000 |
| 2017/12/07 | 1,819 | 1,819 | 1,781 | 1,787 | 107,100 |
| 2017/12/06 | 1,847 | 1,871 | 1,796 | 1,801 | 190,600 |
| 2017/12/05 | 1,800 | 1,889 | 1,793 | 1,838 | 351,100 |
| 2017/12/04 | 1,780 | 1,814 | 1,770 | 1,770 | 91,700 |
| 2017/12/01 | 1,771 | 1,784 | 1,764 | 1,769 | 79,800 |
| 2017/11/30 | 1,799 | 1,799 | 1,760 | 1,771 | 110,500 |
| 2017/11/29 | 1,790 | 1,829 | 1,772 | 1,786 | 234,600 |
| 2017/11/28 | 1,764 | 1,778 | 1,753 | 1,765 | 84,300 |
| 2017/11/27 | 1,813 | 1,813 | 1,768 | 1,768 | 133,100 |
| 2017/11/24 | 1,790 | 1,816 | 1,788 | 1,799 | 67,800 |
| 2017/11/22 | 1,824 | 1,833 | 1,793 | 1,796 | 121,000 |
| 2017/11/21 | 1,864 | 1,868 | 1,812 | 1,814 | 144,800 |
| 2017/11/20 | 1,836 | 1,871 | 1,836 | 1,864 | 111,900 |
| 2017/11/17 | 1,856 | 1,863 | 1,835 | 1,860 | 164,400 |
| 2017/11/16 | 1,808 | 1,873 | 1,801 | 1,854 | 217,300 |
| 2017/11/15 | 1,810 | 1,845 | 1,798 | 1,816 | 173,500 |
| 2017/11/14 | 1,837 | 1,852 | 1,788 | 1,829 | 352,400 |
| 2017/11/13 | 1,871 | 1,894 | 1,830 | 1,836 | 642,300 |
| 2017/11/10 | 2,057 | 2,096 | 1,934 | 1,980 | 522,700 |
| 2017/11/09 | 2,185 | 2,214 | 2,040 | 2,071 | 527,800 |
| 2017/11/08 | 2,235 | 2,255 | 2,182 | 2,248 | 258,000 |
| 2017/11/07 | 2,270 | 2,270 | 2,210 | 2,255 | 273,200 |
| 2017/11/06 | 2,276 | 2,279 | 2,235 | 2,266 | 165,400 |
| 2017/11/02 | 2,288 | 2,299 | 2,200 | 2,262 | 324,300 |
| 2017/11/01 | 2,280 | 2,326 | 2,233 | 2,272 | 492,900 |
| 2017/10/31 | 2,244 | 2,314 | 2,181 | 2,268 | 1,196,800 |
| 2017/10/30 | 2,398 | 2,557 | 2,204 | 2,326 | 5,773,900 |
| 2017/10/27 | 1,754 | 2,152 | 1,741 | 2,057 | 1,585,200 |
| 2017/10/26 | 1,746 | 1,763 | 1,746 | 1,752 | 22,700 |
| 2017/10/25 | 1,748 | 1,757 | 1,743 | 1,747 | 18,400 |
| 2017/10/24 | 1,755 | 1,759 | 1,749 | 1,754 | 19,700 |
| 2017/10/23 | 1,742 | 1,754 | 1,739 | 1,754 | 25,300 |
| 2017/10/20 | 1,741 | 1,746 | 1,736 | 1,742 | 17,600 |
| 2017/10/19 | 1,750 | 1,756 | 1,742 | 1,744 | 18,100 |
| 2017/10/18 | 1,752 | 1,755 | 1,738 | 1,746 | 22,300 |
| 2017/10/17 | 1,778 | 1,778 | 1,751 | 1,751 | 25,800 |
| 2017/10/16 | 1,747 | 1,785 | 1,742 | 1,784 | 61,400 |
| 2017/10/13 | 1,733 | 1,755 | 1,728 | 1,750 | 40,900 |
| 2017/10/12 | 1,728 | 1,734 | 1,728 | 1,729 | 16,400 |
| 2017/10/11 | 1,725 | 1,730 | 1,718 | 1,728 | 10,700 |
| 2017/10/10 | 1,725 | 1,725 | 1,717 | 1,718 | 19,600 |
| 2017/10/06 | 1,729 | 1,734 | 1,724 | 1,726 | 15,200 |
| 2017/10/05 | 1,729 | 1,738 | 1,728 | 1,731 | 10,100 |
| 2017/10/04 | 1,733 | 1,737 | 1,728 | 1,730 | 13,100 |
| 2017/10/03 | 1,728 | 1,733 | 1,724 | 1,726 | 15,300 |
| 2017/10/02 | 1,715 | 1,728 | 1,713 | 1,723 | 45,200 |
| 2017/09/29 | 1,753 | 1,759 | 1,713 | 1,715 | 50,900 |
| 2017/09/28 | 1,730 | 1,770 | 1,720 | 1,770 | 39,100 |
| 2017/09/27 | 1,721 | 1,732 | 1,713 | 1,730 | 17,800 |
| 2017/09/26 | 1,711 | 1,750 | 1,711 | 1,723 | 40,500 |
| 2017/09/25 | 1,726 | 1,742 | 1,711 | 1,714 | 48,500 |
| 2017/09/22 | 1,737 | 1,737 | 1,721 | 1,721 | 26,800 |
| 2017/09/21 | 1,741 | 1,745 | 1,737 | 1,737 | 21,400 |
| 2017/09/20 | 1,759 | 1,759 | 1,741 | 1,742 | 24,300 |
| 2017/09/19 | 1,747 | 1,758 | 1,741 | 1,750 | 28,100 |
| 2017/09/15 | 1,730 | 1,758 | 1,730 | 1,751 | 36,800 |
| 2017/09/14 | 1,743 | 1,745 | 1,730 | 1,732 | 15,500 |
| 2017/09/13 | 1,742 | 1,742 | 1,726 | 1,728 | 10,700 |
| 2017/09/12 | 1,718 | 1,748 | 1,705 | 1,744 | 30,200 |
| 2017/09/11 | 1,697 | 1,722 | 1,694 | 1,699 | 23,600 |
| 2017/09/08 | 1,690 | 1,709 | 1,687 | 1,695 | 30,400 |
| 2017/09/07 | 1,705 | 1,718 | 1,694 | 1,697 | 30,000 |
| 2017/09/06 | 1,703 | 1,714 | 1,701 | 1,706 | 21,200 |
| 2017/09/05 | 1,730 | 1,732 | 1,715 | 1,717 | 17,800 |
| 2017/09/04 | 1,742 | 1,751 | 1,725 | 1,733 | 22,200 |
| 2017/09/01 | 1,736 | 1,746 | 1,736 | 1,742 | 15,800 |
| 2017/08/31 | 1,748 | 1,748 | 1,734 | 1,747 | 8,200 |
| 2017/08/30 | 1,726 | 1,744 | 1,726 | 1,741 | 11,900 |
| 2017/08/29 | 1,734 | 1,740 | 1,720 | 1,726 | 11,000 |
| 2017/08/28 | 1,720 | 1,734 | 1,717 | 1,734 | 12,900 |
| 2017/08/25 | 1,737 | 1,737 | 1,715 | 1,719 | 25,700 |
| 2017/08/24 | 1,750 | 1,750 | 1,733 | 1,737 | 14,600 |
| 2017/08/23 | 1,741 | 1,753 | 1,738 | 1,744 | 13,400 |
| 2017/08/22 | 1,750 | 1,752 | 1,741 | 1,741 | 12,000 |
| 2017/08/21 | 1,753 | 1,767 | 1,750 | 1,756 | 13,400 |
| 2017/08/18 | 1,739 | 1,766 | 1,733 | 1,757 | 26,100 |
| 2017/08/17 | 1,733 | 1,746 | 1,726 | 1,742 | 14,500 |
| 2017/08/16 | 1,751 | 1,756 | 1,710 | 1,724 | 50,200 |
| 2017/08/15 | 1,752 | 1,765 | 1,750 | 1,752 | 20,500 |
| 2017/08/14 | 1,755 | 1,768 | 1,750 | 1,750 | 34,200 |
| 2017/08/10 | 1,775 | 1,785 | 1,767 | 1,777 | 26,800 |
| 2017/08/09 | 1,791 | 1,793 | 1,774 | 1,778 | 21,500 |
| 2017/08/08 | 1,795 | 1,798 | 1,783 | 1,792 | 14,300 |
| 2017/08/07 | 1,785 | 1,796 | 1,785 | 1,790 | 16,200 |
| 2017/08/04 | 1,784 | 1,793 | 1,783 | 1,785 | 15,200 |
| 2017/08/03 | 1,778 | 1,796 | 1,778 | 1,795 | 12,800 |
| 2017/08/02 | 1,798 | 1,798 | 1,777 | 1,777 | 26,100 |
| 2017/08/01 | 1,766 | 1,800 | 1,765 | 1,799 | 29,700 |
| 2017/07/31 | 1,790 | 1,794 | 1,756 | 1,760 | 100,700 |
| 2017/07/28 | 1,812 | 1,850 | 1,805 | 1,844 | 30,200 |
| 2017/07/27 | 1,824 | 1,832 | 1,812 | 1,812 | 10,200 |
| 2017/07/26 | 1,836 | 1,836 | 1,815 | 1,822 | 10,300 |
| 2017/07/25 | 1,848 | 1,848 | 1,818 | 1,824 | 15,900 |
| 2017/07/24 | 1,808 | 1,842 | 1,805 | 1,839 | 27,800 |
| 2017/07/21 | 1,809 | 1,821 | 1,807 | 1,808 | 16,100 |
| 2017/07/20 | 1,813 | 1,815 | 1,802 | 1,809 | 12,700 |
| 2017/07/19 | 1,807 | 1,828 | 1,800 | 1,803 | 21,900 |
| 2017/07/18 | 1,800 | 1,816 | 1,798 | 1,808 | 22,300 |
| 2017/07/14 | 1,809 | 1,817 | 1,800 | 1,800 | 9,800 |
| 2017/07/13 | 1,820 | 1,826 | 1,806 | 1,810 | 7,500 |
| 2017/07/12 | 1,820 | 1,835 | 1,811 | 1,820 | 10,400 |
| 2017/07/11 | 1,800 | 1,826 | 1,798 | 1,819 | 20,400 |
| 2017/07/10 | 1,810 | 1,812 | 1,798 | 1,799 | 26,700 |
| 2017/07/07 | 1,821 | 1,827 | 1,805 | 1,805 | 19,200 |
| 2017/07/06 | 1,845 | 1,849 | 1,813 | 1,822 | 19,300 |
| 2017/07/05 | 1,829 | 1,851 | 1,825 | 1,846 | 18,400 |
| 2017/07/04 | 1,855 | 1,860 | 1,828 | 1,830 | 17,400 |
| 2017/07/03 | 1,827 | 1,865 | 1,822 | 1,857 | 40,500 |
| 2017/06/30 | 1,834 | 1,841 | 1,816 | 1,828 | 24,700 |
| 2017/06/29 | 1,843 | 1,843 | 1,820 | 1,835 | 23,000 |
| 2017/06/28 | 1,854 | 1,860 | 1,831 | 1,835 | 18,900 |
| 2017/06/27 | 1,837 | 1,855 | 1,823 | 1,855 | 38,900 |
| 2017/06/26 | 1,796 | 1,837 | 1,796 | 1,830 | 31,300 |
| 2017/06/23 | 1,800 | 1,804 | 1,796 | 1,796 | 15,300 |
| 2017/06/22 | 1,815 | 1,820 | 1,792 | 1,793 | 27,200 |
| 2017/06/21 | 1,821 | 1,826 | 1,810 | 1,811 | 20,500 |
| 2017/06/20 | 1,798 | 1,826 | 1,798 | 1,822 | 20,600 |
| 2017/06/19 | 1,809 | 1,823 | 1,786 | 1,798 | 59,900 |
| 2017/06/16 | 1,825 | 1,836 | 1,808 | 1,809 | 42,000 |
| 2017/06/15 | 1,867 | 1,875 | 1,811 | 1,812 | 66,600 |
| 2017/06/14 | 1,882 | 1,890 | 1,864 | 1,868 | 21,900 |
| 2017/06/13 | 1,879 | 1,887 | 1,872 | 1,880 | 10,800 |
| 2017/06/12 | 1,880 | 1,886 | 1,860 | 1,879 | 18,200 |
| 2017/06/09 | 1,901 | 1,901 | 1,869 | 1,881 | 24,400 |
| 2017/06/08 | 1,915 | 1,917 | 1,894 | 1,896 | 12,900 |
| 2017/06/07 | 1,900 | 1,910 | 1,891 | 1,908 | 13,700 |
| 2017/06/06 | 1,923 | 1,923 | 1,881 | 1,891 | 27,700 |
| 2017/06/05 | 1,880 | 1,930 | 1,877 | 1,924 | 42,700 |
| 2017/06/02 | 1,861 | 1,882 | 1,860 | 1,880 | 42,800 |
| 2017/06/01 | 1,842 | 1,867 | 1,842 | 1,862 | 16,200 |
| 2017/05/31 | 1,865 | 1,872 | 1,842 | 1,843 | 18,700 |
| 2017/05/30 | 1,860 | 1,869 | 1,833 | 1,867 | 28,100 |
| 2017/05/29 | 1,860 | 1,872 | 1,855 | 1,860 | 35,400 |
| 2017/05/26 | 1,918 | 1,925 | 1,881 | 1,881 | 32,700 |
| 2017/05/25 | 1,994 | 1,994 | 1,918 | 1,918 | 34,800 |
| 2017/05/24 | 1,969 | 1,997 | 1,939 | 1,995 | 65,100 |
| 2017/05/23 | 1,918 | 1,974 | 1,914 | 1,952 | 79,800 |
| 2017/05/22 | 1,846 | 1,932 | 1,844 | 1,921 | 70,700 |
| 2017/05/19 | 1,854 | 1,854 | 1,841 | 1,847 | 22,700 |
| 2017/05/18 | 1,830 | 1,854 | 1,825 | 1,851 | 45,000 |
| 2017/05/17 | 1,830 | 1,849 | 1,815 | 1,849 | 51,500 |
| 2017/05/16 | 1,834 | 1,838 | 1,827 | 1,831 | 22,500 |
| 2017/05/15 | 1,790 | 1,835 | 1,785 | 1,828 | 53,400 |
| 2017/05/12 | 1,823 | 1,834 | 1,795 | 1,800 | 27,400 |
| 2017/05/11 | 1,812 | 1,846 | 1,811 | 1,841 | 63,200 |
| 2017/05/10 | 1,820 | 1,821 | 1,809 | 1,813 | 26,700 |
| 2017/05/09 | 1,825 | 1,830 | 1,806 | 1,816 | 32,500 |
| 2017/05/08 | 1,793 | 1,825 | 1,793 | 1,823 | 56,000 |
| 2017/05/02 | 1,801 | 1,814 | 1,790 | 1,792 | 39,900 |
| 2017/05/01 | 1,800 | 1,804 | 1,786 | 1,801 | 44,200 |
| 2017/04/28 | 1,783 | 1,800 | 1,764 | 1,790 | 60,200 |
| 2017/04/27 | 1,750 | 1,784 | 1,748 | 1,783 | 53,600 |
| 2017/04/26 | 1,749 | 1,757 | 1,742 | 1,751 | 29,500 |
| 2017/04/25 | 1,742 | 1,750 | 1,738 | 1,746 | 25,300 |
| 2017/04/24 | 1,717 | 1,741 | 1,714 | 1,738 | 20,200 |
| 2017/04/21 | 1,715 | 1,715 | 1,701 | 1,713 | 14,100 |
| 2017/04/20 | 1,715 | 1,717 | 1,704 | 1,711 | 18,400 |
| 2017/04/19 | 1,681 | 1,720 | 1,681 | 1,708 | 42,300 |
| 2017/04/18 | 1,694 | 1,700 | 1,670 | 1,680 | 18,000 |
| 2017/04/17 | 1,648 | 1,674 | 1,648 | 1,667 | 17,700 |
| 2017/04/14 | 1,667 | 1,667 | 1,647 | 1,647 | 33,000 |
| 2017/04/13 | 1,665 | 1,682 | 1,664 | 1,673 | 25,700 |
| 2017/04/12 | 1,690 | 1,690 | 1,671 | 1,677 | 24,100 |
| 2017/04/11 | 1,691 | 1,696 | 1,689 | 1,690 | 17,300 |
| 2017/04/10 | 1,709 | 1,717 | 1,690 | 1,694 | 21,800 |
| 2017/04/07 | 1,725 | 1,725 | 1,702 | 1,704 | 22,400 |
| 2017/04/06 | 1,728 | 1,728 | 1,700 | 1,703 | 24,800 |
| 2017/04/05 | 1,735 | 1,740 | 1,730 | 1,731 | 20,800 |
| 2017/04/04 | 1,715 | 1,742 | 1,715 | 1,729 | 57,200 |
| 2017/04/03 | 1,680 | 1,710 | 1,680 | 1,703 | 36,800 |
| 2017/03/31 | 1,700 | 1,717 | 1,676 | 1,676 | 45,800 |
| 2017/03/30 | 1,702 | 1,713 | 1,695 | 1,700 | 37,100 |
| 2017/03/29 | 1,700 | 1,741 | 1,699 | 1,710 | 194,800 |
| 2017/03/28 | 1,793 | 1,797 | 1,760 | 1,771 | 207,900 |
| 2017/03/27 | 1,810 | 1,810 | 1,787 | 1,788 | 90,600 |
| 2017/03/24 | 1,797 | 1,815 | 1,796 | 1,812 | 47,600 |
| 2017/03/23 | 1,801 | 1,804 | 1,792 | 1,795 | 45,900 |
| 2017/03/22 | 1,805 | 1,815 | 1,803 | 1,807 | 42,300 |
| 2017/03/21 | 1,800 | 1,816 | 1,800 | 1,811 | 46,300 |
| 2017/03/17 | 1,786 | 1,800 | 1,785 | 1,800 | 38,000 |
| 2017/03/16 | 1,796 | 1,797 | 1,786 | 1,788 | 37,400 |
| 2017/03/15 | 1,800 | 1,804 | 1,793 | 1,796 | 44,900 |
| 2017/03/14 | 1,797 | 1,799 | 1,780 | 1,799 | 26,700 |
| 2017/03/13 | 1,770 | 1,798 | 1,770 | 1,793 | 42,800 |
| 2017/03/10 | 1,768 | 1,770 | 1,761 | 1,765 | 41,600 |
| 2017/03/09 | 1,752 | 1,765 | 1,750 | 1,754 | 30,900 |
| 2017/03/08 | 1,743 | 1,751 | 1,741 | 1,751 | 24,900 |
| 2017/03/07 | 1,727 | 1,749 | 1,727 | 1,743 | 29,800 |
| 2017/03/06 | 1,725 | 1,731 | 1,722 | 1,727 | 32,600 |
| 2017/03/03 | 1,718 | 1,725 | 1,712 | 1,721 | 16,300 |
| 2017/03/02 | 1,711 | 1,720 | 1,708 | 1,715 | 20,700 |
| 2017/03/01 | 1,714 | 1,714 | 1,704 | 1,709 | 15,700 |
| 2017/02/28 | 1,706 | 1,719 | 1,705 | 1,706 | 18,500 |
| 2017/02/27 | 1,721 | 1,721 | 1,701 | 1,709 | 28,200 |
| 2017/02/24 | 1,710 | 1,735 | 1,710 | 1,723 | 44,500 |
| 2017/02/23 | 1,700 | 1,714 | 1,696 | 1,713 | 29,000 |
| 2017/02/22 | 1,692 | 1,700 | 1,691 | 1,700 | 32,400 |
| 2017/02/21 | 1,678 | 1,690 | 1,678 | 1,687 | 22,300 |
| 2017/02/20 | 1,674 | 1,678 | 1,669 | 1,677 | 12,000 |
| 2017/02/17 | 1,682 | 1,682 | 1,671 | 1,674 | 14,000 |
| 2017/02/16 | 1,684 | 1,684 | 1,667 | 1,676 | 24,800 |
| 2017/02/15 | 1,680 | 1,682 | 1,675 | 1,676 | 22,300 |
| 2017/02/14 | 1,680 | 1,686 | 1,672 | 1,673 | 26,000 |
| 2017/02/13 | 1,662 | 1,679 | 1,662 | 1,675 | 25,200 |
| 2017/02/10 | 1,640 | 1,657 | 1,638 | 1,657 | 38,700 |
| 2017/02/09 | 1,628 | 1,630 | 1,621 | 1,630 | 30,200 |
| 2017/02/08 | 1,619 | 1,623 | 1,618 | 1,622 | 29,700 |
| 2017/02/07 | 1,627 | 1,627 | 1,620 | 1,620 | 20,600 |
| 2017/02/06 | 1,626 | 1,626 | 1,617 | 1,620 | 13,200 |
| 2017/02/03 | 1,614 | 1,626 | 1,613 | 1,617 | 13,000 |
| 2017/02/02 | 1,620 | 1,627 | 1,612 | 1,613 | 22,700 |
| 2017/02/01 | 1,620 | 1,625 | 1,618 | 1,619 | 20,100 |
| 2017/01/31 | 1,623 | 1,631 | 1,621 | 1,623 | 22,900 |
| 2017/01/30 | 1,640 | 1,644 | 1,620 | 1,629 | 36,700 |
| 2017/01/27 | 1,651 | 1,654 | 1,641 | 1,641 | 17,800 |
| 2017/01/26 | 1,653 | 1,656 | 1,648 | 1,654 | 17,300 |
| 2017/01/25 | 1,652 | 1,660 | 1,646 | 1,648 | 18,600 |
| 2017/01/24 | 1,652 | 1,658 | 1,649 | 1,652 | 15,000 |
| 2017/01/23 | 1,650 | 1,666 | 1,631 | 1,659 | 24,200 |
| 2017/01/20 | 1,640 | 1,653 | 1,631 | 1,650 | 23,900 |
| 2017/01/19 | 1,620 | 1,645 | 1,610 | 1,640 | 28,400 |
| 2017/01/18 | 1,606 | 1,617 | 1,601 | 1,613 | 24,300 |
| 2017/01/17 | 1,610 | 1,617 | 1,600 | 1,600 | 50,600 |
| 2017/01/16 | 1,608 | 1,645 | 1,608 | 1,620 | 102,000 |
| 2017/01/13 | 1,676 | 1,691 | 1,661 | 1,688 | 28,000 |
| 2017/01/12 | 1,687 | 1,693 | 1,678 | 1,688 | 22,700 |
| 2017/01/11 | 1,698 | 1,698 | 1,685 | 1,687 | 25,500 |
| 2017/01/10 | 1,675 | 1,698 | 1,675 | 1,693 | 43,300 |
| 2017/01/06 | 1,660 | 1,675 | 1,655 | 1,670 | 34,500 |
| 2017/01/05 | 1,655 | 1,660 | 1,651 | 1,660 | 27,400 |
| 2017/01/04 | 1,640 | 1,652 | 1,639 | 1,652 | 33,900 |