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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,500 | 2,620 | 2,480 | 2,620 | 767,200 |
| 2018/12/27 | 2,320 | 2,500 | 2,296 | 2,471 | 397,200 |
| 2018/12/26 | 2,220 | 2,288 | 2,186 | 2,246 | 149,300 |
| 2018/12/25 | 2,140 | 2,212 | 2,074 | 2,195 | 195,600 |
| 2018/12/21 | 2,180 | 2,233 | 2,165 | 2,219 | 171,000 |
| 2018/12/20 | 2,180 | 2,239 | 2,170 | 2,198 | 131,900 |
| 2018/12/19 | 2,192 | 2,235 | 2,178 | 2,197 | 73,100 |
| 2018/12/18 | 2,237 | 2,237 | 2,152 | 2,169 | 73,700 |
| 2018/12/17 | 2,293 | 2,293 | 2,192 | 2,239 | 113,600 |
| 2018/12/14 | 2,298 | 2,309 | 2,242 | 2,297 | 87,300 |
| 2018/12/13 | 2,281 | 2,302 | 2,250 | 2,296 | 101,900 |
| 2018/12/12 | 2,278 | 2,294 | 2,225 | 2,275 | 87,000 |
| 2018/12/11 | 2,265 | 2,311 | 2,265 | 2,269 | 86,500 |
| 2018/12/10 | 2,256 | 2,308 | 2,223 | 2,263 | 129,900 |
| 2018/12/07 | 2,229 | 2,334 | 2,208 | 2,298 | 229,100 |
| 2018/12/06 | 2,210 | 2,238 | 2,174 | 2,230 | 88,800 |
| 2018/12/05 | 2,167 | 2,220 | 2,145 | 2,215 | 98,700 |
| 2018/12/04 | 2,187 | 2,208 | 2,168 | 2,189 | 126,900 |
| 2018/12/03 | 2,230 | 2,240 | 2,173 | 2,190 | 171,000 |
| 2018/11/30 | 2,152 | 2,245 | 2,124 | 2,241 | 172,300 |
| 2018/11/29 | 2,080 | 2,164 | 2,066 | 2,151 | 193,800 |
| 2018/11/28 | 1,989 | 2,064 | 1,980 | 2,063 | 166,800 |
| 2018/11/27 | 2,004 | 2,004 | 1,965 | 1,968 | 79,900 |
| 2018/11/26 | 1,974 | 2,007 | 1,970 | 2,004 | 67,700 |
| 2018/11/22 | 1,986 | 1,986 | 1,933 | 1,976 | 73,500 |
| 2018/11/21 | 1,965 | 2,018 | 1,965 | 1,986 | 109,700 |
| 2018/11/20 | 1,952 | 2,004 | 1,946 | 1,957 | 143,800 |
| 2018/11/19 | 1,900 | 1,953 | 1,900 | 1,951 | 58,600 |
| 2018/11/16 | 1,877 | 1,919 | 1,859 | 1,916 | 77,800 |
| 2018/11/15 | 1,863 | 1,913 | 1,859 | 1,889 | 68,600 |
| 2018/11/14 | 1,933 | 1,933 | 1,884 | 1,885 | 52,100 |
| 2018/11/13 | 1,907 | 1,950 | 1,901 | 1,936 | 56,300 |
| 2018/11/12 | 1,983 | 1,990 | 1,939 | 1,954 | 66,100 |
| 2018/11/09 | 1,938 | 1,985 | 1,938 | 1,984 | 94,600 |
| 2018/11/08 | 1,964 | 1,989 | 1,930 | 1,942 | 76,900 |
| 2018/11/07 | 1,919 | 1,954 | 1,912 | 1,950 | 111,600 |
| 2018/11/06 | 1,900 | 1,935 | 1,884 | 1,915 | 100,500 |
| 2018/11/05 | 1,865 | 1,894 | 1,840 | 1,877 | 78,500 |
| 2018/11/02 | 1,839 | 1,895 | 1,829 | 1,882 | 134,000 |
| 2018/11/01 | 1,831 | 1,850 | 1,820 | 1,844 | 67,500 |
| 2018/10/31 | 1,842 | 1,851 | 1,818 | 1,850 | 136,600 |
| 2018/10/30 | 1,736 | 1,846 | 1,717 | 1,840 | 288,300 |
| 2018/10/29 | 1,804 | 1,859 | 1,713 | 1,744 | 503,500 |
| 2018/10/26 | 1,574 | 1,594 | 1,563 | 1,569 | 48,000 |
| 2018/10/25 | 1,585 | 1,595 | 1,570 | 1,571 | 32,900 |
| 2018/10/24 | 1,587 | 1,606 | 1,574 | 1,606 | 27,700 |
| 2018/10/23 | 1,622 | 1,622 | 1,587 | 1,587 | 27,800 |
| 2018/10/22 | 1,630 | 1,634 | 1,621 | 1,625 | 13,300 |
| 2018/10/19 | 1,634 | 1,637 | 1,616 | 1,630 | 20,000 |
| 2018/10/18 | 1,626 | 1,646 | 1,626 | 1,634 | 19,700 |
| 2018/10/17 | 1,601 | 1,636 | 1,601 | 1,632 | 24,600 |
| 2018/10/16 | 1,601 | 1,604 | 1,593 | 1,596 | 29,400 |
| 2018/10/15 | 1,615 | 1,620 | 1,601 | 1,601 | 34,700 |
| 2018/10/12 | 1,620 | 1,626 | 1,615 | 1,616 | 20,500 |
| 2018/10/11 | 1,618 | 1,636 | 1,610 | 1,629 | 37,700 |
| 2018/10/10 | 1,630 | 1,646 | 1,630 | 1,635 | 19,300 |
| 2018/10/09 | 1,625 | 1,628 | 1,612 | 1,624 | 21,300 |
| 2018/10/05 | 1,615 | 1,637 | 1,615 | 1,625 | 36,100 |
| 2018/10/04 | 1,620 | 1,630 | 1,613 | 1,617 | 30,100 |
| 2018/10/03 | 1,633 | 1,638 | 1,618 | 1,627 | 35,900 |
| 2018/10/02 | 1,651 | 1,662 | 1,622 | 1,626 | 58,900 |
| 2018/10/01 | 1,672 | 1,675 | 1,653 | 1,662 | 25,700 |
| 2018/09/28 | 1,678 | 1,688 | 1,670 | 1,672 | 22,700 |
| 2018/09/27 | 1,690 | 1,695 | 1,661 | 1,678 | 30,600 |
| 2018/09/26 | 1,676 | 1,697 | 1,655 | 1,694 | 36,900 |
| 2018/09/25 | 1,662 | 1,687 | 1,651 | 1,687 | 46,600 |
| 2018/09/21 | 1,664 | 1,668 | 1,651 | 1,659 | 32,000 |
| 2018/09/20 | 1,645 | 1,665 | 1,636 | 1,656 | 41,700 |
| 2018/09/19 | 1,625 | 1,646 | 1,623 | 1,643 | 42,500 |
| 2018/09/18 | 1,618 | 1,624 | 1,604 | 1,622 | 24,900 |
| 2018/09/14 | 1,622 | 1,641 | 1,617 | 1,618 | 35,100 |
| 2018/09/13 | 1,631 | 1,637 | 1,611 | 1,633 | 19,100 |
| 2018/09/12 | 1,628 | 1,640 | 1,607 | 1,624 | 28,900 |
| 2018/09/11 | 1,617 | 1,628 | 1,607 | 1,628 | 25,000 |
| 2018/09/10 | 1,615 | 1,622 | 1,603 | 1,617 | 19,400 |
| 2018/09/07 | 1,590 | 1,620 | 1,590 | 1,616 | 16,500 |
| 2018/09/06 | 1,611 | 1,611 | 1,593 | 1,600 | 17,200 |
| 2018/09/05 | 1,610 | 1,624 | 1,594 | 1,616 | 29,000 |
| 2018/09/04 | 1,587 | 1,617 | 1,586 | 1,606 | 19,900 |
| 2018/09/03 | 1,601 | 1,606 | 1,591 | 1,597 | 17,100 |
| 2018/08/31 | 1,628 | 1,628 | 1,605 | 1,605 | 22,900 |
| 2018/08/30 | 1,622 | 1,629 | 1,612 | 1,628 | 12,600 |
| 2018/08/29 | 1,624 | 1,627 | 1,609 | 1,615 | 14,600 |
| 2018/08/28 | 1,638 | 1,638 | 1,607 | 1,617 | 19,100 |
| 2018/08/27 | 1,630 | 1,641 | 1,623 | 1,636 | 13,600 |
| 2018/08/24 | 1,615 | 1,626 | 1,613 | 1,622 | 14,300 |
| 2018/08/23 | 1,607 | 1,615 | 1,606 | 1,612 | 17,900 |
| 2018/08/22 | 1,580 | 1,601 | 1,579 | 1,599 | 17,000 |
| 2018/08/21 | 1,598 | 1,598 | 1,575 | 1,575 | 14,200 |
| 2018/08/20 | 1,603 | 1,607 | 1,583 | 1,592 | 25,100 |
| 2018/08/17 | 1,583 | 1,621 | 1,583 | 1,611 | 18,800 |
| 2018/08/16 | 1,607 | 1,607 | 1,583 | 1,589 | 16,800 |
| 2018/08/15 | 1,601 | 1,606 | 1,591 | 1,605 | 22,000 |
| 2018/08/14 | 1,607 | 1,633 | 1,603 | 1,609 | 27,100 |
| 2018/08/13 | 1,614 | 1,627 | 1,602 | 1,619 | 26,900 |
| 2018/08/10 | 1,632 | 1,640 | 1,612 | 1,627 | 30,700 |
| 2018/08/09 | 1,628 | 1,631 | 1,610 | 1,627 | 17,900 |
| 2018/08/08 | 1,587 | 1,629 | 1,587 | 1,625 | 26,600 |
| 2018/08/07 | 1,590 | 1,600 | 1,576 | 1,599 | 22,400 |
| 2018/08/06 | 1,595 | 1,611 | 1,585 | 1,595 | 34,500 |
| 2018/08/03 | 1,618 | 1,619 | 1,607 | 1,610 | 14,200 |
| 2018/08/02 | 1,625 | 1,635 | 1,616 | 1,617 | 19,100 |
| 2018/08/01 | 1,645 | 1,645 | 1,618 | 1,622 | 18,300 |
| 2018/07/31 | 1,685 | 1,690 | 1,616 | 1,617 | 77,600 |
| 2018/07/30 | 1,649 | 1,695 | 1,639 | 1,682 | 72,200 |
| 2018/07/27 | 1,630 | 1,654 | 1,623 | 1,639 | 35,700 |
| 2018/07/26 | 1,620 | 1,654 | 1,620 | 1,639 | 28,500 |
| 2018/07/25 | 1,645 | 1,645 | 1,620 | 1,620 | 17,700 |
| 2018/07/24 | 1,635 | 1,651 | 1,622 | 1,639 | 27,100 |
| 2018/07/23 | 1,621 | 1,633 | 1,608 | 1,622 | 20,300 |
| 2018/07/20 | 1,586 | 1,645 | 1,586 | 1,619 | 39,800 |
| 2018/07/19 | 1,608 | 1,612 | 1,580 | 1,599 | 25,100 |
| 2018/07/18 | 1,576 | 1,613 | 1,576 | 1,607 | 33,600 |
| 2018/07/17 | 1,535 | 1,598 | 1,535 | 1,575 | 46,300 |
| 2018/07/13 | 1,525 | 1,558 | 1,525 | 1,545 | 32,700 |
| 2018/07/12 | 1,525 | 1,555 | 1,524 | 1,525 | 34,100 |
| 2018/07/11 | 1,544 | 1,548 | 1,523 | 1,528 | 27,800 |
| 2018/07/10 | 1,537 | 1,566 | 1,511 | 1,547 | 93,200 |
| 2018/07/09 | 1,569 | 1,571 | 1,543 | 1,556 | 50,600 |
| 2018/07/06 | 1,572 | 1,605 | 1,562 | 1,585 | 31,500 |
| 2018/07/05 | 1,624 | 1,633 | 1,580 | 1,582 | 39,200 |
| 2018/07/04 | 1,585 | 1,640 | 1,568 | 1,633 | 49,900 |
| 2018/07/03 | 1,635 | 1,646 | 1,597 | 1,611 | 53,900 |
| 2018/07/02 | 1,690 | 1,692 | 1,638 | 1,638 | 56,000 |
| 2018/06/29 | 1,693 | 1,704 | 1,684 | 1,692 | 30,500 |
| 2018/06/28 | 1,683 | 1,694 | 1,657 | 1,694 | 47,800 |
| 2018/06/27 | 1,680 | 1,696 | 1,674 | 1,686 | 28,800 |
| 2018/06/26 | 1,703 | 1,708 | 1,688 | 1,693 | 44,300 |
| 2018/06/25 | 1,740 | 1,740 | 1,709 | 1,715 | 44,000 |
| 2018/06/22 | 1,747 | 1,747 | 1,732 | 1,744 | 21,100 |
| 2018/06/21 | 1,745 | 1,771 | 1,739 | 1,757 | 20,300 |
| 2018/06/20 | 1,731 | 1,757 | 1,729 | 1,755 | 30,400 |
| 2018/06/19 | 1,762 | 1,770 | 1,733 | 1,736 | 37,500 |
| 2018/06/18 | 1,779 | 1,784 | 1,766 | 1,766 | 21,200 |
| 2018/06/15 | 1,773 | 1,781 | 1,763 | 1,775 | 24,700 |
| 2018/06/14 | 1,770 | 1,780 | 1,761 | 1,767 | 14,600 |
| 2018/06/13 | 1,790 | 1,795 | 1,764 | 1,770 | 38,900 |
| 2018/06/12 | 1,762 | 1,788 | 1,761 | 1,778 | 36,800 |
| 2018/06/11 | 1,770 | 1,778 | 1,755 | 1,762 | 26,500 |
| 2018/06/08 | 1,741 | 1,774 | 1,741 | 1,771 | 43,200 |
| 2018/06/07 | 1,734 | 1,750 | 1,734 | 1,750 | 26,400 |
| 2018/06/06 | 1,727 | 1,745 | 1,725 | 1,738 | 30,200 |
| 2018/06/05 | 1,751 | 1,762 | 1,732 | 1,743 | 40,300 |
| 2018/06/04 | 1,743 | 1,773 | 1,743 | 1,773 | 29,700 |
| 2018/06/01 | 1,741 | 1,745 | 1,726 | 1,740 | 21,800 |
| 2018/05/31 | 1,731 | 1,746 | 1,725 | 1,739 | 29,100 |
| 2018/05/30 | 1,730 | 1,730 | 1,718 | 1,725 | 34,300 |
| 2018/05/29 | 1,763 | 1,764 | 1,734 | 1,742 | 35,700 |
| 2018/05/28 | 1,776 | 1,778 | 1,741 | 1,750 | 54,300 |
| 2018/05/25 | 1,799 | 1,800 | 1,774 | 1,776 | 45,900 |
| 2018/05/24 | 1,810 | 1,830 | 1,795 | 1,804 | 40,600 |
| 2018/05/23 | 1,817 | 1,830 | 1,800 | 1,819 | 58,700 |
| 2018/05/22 | 1,819 | 1,819 | 1,797 | 1,809 | 47,300 |
| 2018/05/21 | 1,806 | 1,849 | 1,806 | 1,825 | 58,900 |
| 2018/05/18 | 1,800 | 1,809 | 1,783 | 1,805 | 36,800 |
| 2018/05/17 | 1,810 | 1,815 | 1,791 | 1,795 | 59,000 |
| 2018/05/16 | 1,809 | 1,828 | 1,805 | 1,809 | 34,900 |
| 2018/05/15 | 1,810 | 1,837 | 1,803 | 1,824 | 55,400 |
| 2018/05/14 | 1,800 | 1,857 | 1,791 | 1,820 | 98,200 |
| 2018/05/11 | 1,789 | 1,826 | 1,738 | 1,786 | 145,100 |
| 2018/05/10 | 1,809 | 1,811 | 1,781 | 1,794 | 73,400 |
| 2018/05/09 | 1,868 | 1,885 | 1,808 | 1,811 | 84,500 |
| 2018/05/08 | 1,871 | 1,898 | 1,869 | 1,875 | 21,200 |
| 2018/05/07 | 1,880 | 1,889 | 1,866 | 1,880 | 18,100 |
| 2018/05/02 | 1,836 | 1,886 | 1,836 | 1,880 | 39,000 |
| 2018/05/01 | 1,841 | 1,852 | 1,833 | 1,839 | 24,600 |
| 2018/04/27 | 1,857 | 1,873 | 1,849 | 1,853 | 40,800 |
| 2018/04/26 | 1,852 | 1,893 | 1,852 | 1,874 | 38,700 |
| 2018/04/25 | 1,877 | 1,897 | 1,870 | 1,877 | 23,500 |
| 2018/04/24 | 1,896 | 1,902 | 1,873 | 1,877 | 26,300 |
| 2018/04/23 | 1,900 | 1,905 | 1,879 | 1,885 | 23,700 |
| 2018/04/20 | 1,880 | 1,924 | 1,878 | 1,904 | 44,000 |
| 2018/04/19 | 1,893 | 1,896 | 1,882 | 1,889 | 20,700 |
| 2018/04/18 | 1,846 | 1,897 | 1,846 | 1,890 | 61,100 |
| 2018/04/17 | 1,850 | 1,872 | 1,842 | 1,849 | 19,400 |
| 2018/04/16 | 1,842 | 1,863 | 1,840 | 1,849 | 21,900 |
| 2018/04/13 | 1,838 | 1,859 | 1,837 | 1,856 | 19,800 |
| 2018/04/12 | 1,832 | 1,859 | 1,830 | 1,838 | 21,300 |
| 2018/04/11 | 1,865 | 1,865 | 1,829 | 1,835 | 34,000 |
| 2018/04/10 | 1,875 | 1,877 | 1,853 | 1,862 | 36,400 |
| 2018/04/09 | 1,858 | 1,881 | 1,853 | 1,875 | 34,300 |
| 2018/04/06 | 1,854 | 1,866 | 1,845 | 1,848 | 32,600 |
| 2018/04/05 | 1,882 | 1,882 | 1,853 | 1,859 | 30,300 |
| 2018/04/04 | 1,841 | 1,880 | 1,824 | 1,872 | 70,700 |
| 2018/04/03 | 1,850 | 1,874 | 1,841 | 1,849 | 29,500 |
| 2018/04/02 | 1,850 | 1,880 | 1,848 | 1,869 | 43,000 |
| 2018/03/30 | 1,861 | 1,884 | 1,840 | 1,847 | 41,300 |
| 2018/03/29 | 1,896 | 1,900 | 1,855 | 1,873 | 64,300 |
| 2018/03/28 | 1,880 | 1,916 | 1,855 | 1,907 | 156,800 |
| 2018/03/27 | 1,935 | 1,937 | 1,878 | 1,900 | 213,200 |
| 2018/03/26 | 1,907 | 1,935 | 1,903 | 1,934 | 88,500 |
| 2018/03/23 | 1,941 | 1,966 | 1,935 | 1,939 | 97,100 |
| 2018/03/22 | 1,972 | 1,990 | 1,955 | 1,968 | 75,700 |
| 2018/03/20 | 1,950 | 1,988 | 1,934 | 1,984 | 55,100 |
| 2018/03/19 | 1,982 | 1,989 | 1,932 | 1,953 | 81,400 |
| 2018/03/16 | 1,981 | 2,004 | 1,977 | 1,989 | 91,000 |
| 2018/03/15 | 1,973 | 1,996 | 1,960 | 1,977 | 58,700 |
| 2018/03/14 | 1,970 | 1,983 | 1,945 | 1,980 | 60,600 |
| 2018/03/13 | 1,921 | 1,973 | 1,921 | 1,973 | 87,200 |
| 2018/03/12 | 1,930 | 1,933 | 1,910 | 1,918 | 36,700 |
| 2018/03/09 | 1,930 | 1,950 | 1,917 | 1,923 | 46,900 |
| 2018/03/08 | 1,947 | 1,947 | 1,912 | 1,919 | 32,600 |
| 2018/03/07 | 1,930 | 1,964 | 1,930 | 1,936 | 56,100 |
| 2018/03/06 | 1,927 | 1,942 | 1,918 | 1,929 | 48,400 |
| 2018/03/05 | 1,907 | 1,937 | 1,907 | 1,919 | 54,500 |
| 2018/03/02 | 1,915 | 1,936 | 1,906 | 1,920 | 63,800 |
| 2018/03/01 | 1,950 | 1,952 | 1,931 | 1,932 | 63,600 |
| 2018/02/28 | 1,913 | 1,979 | 1,913 | 1,958 | 124,600 |
| 2018/02/27 | 1,920 | 1,921 | 1,884 | 1,908 | 76,600 |
| 2018/02/26 | 1,875 | 1,938 | 1,875 | 1,922 | 98,200 |
| 2018/02/23 | 1,865 | 1,895 | 1,865 | 1,885 | 40,100 |
| 2018/02/22 | 1,885 | 1,885 | 1,858 | 1,864 | 36,300 |
| 2018/02/21 | 1,874 | 1,899 | 1,864 | 1,885 | 54,400 |
| 2018/02/20 | 1,876 | 1,882 | 1,857 | 1,868 | 43,300 |
| 2018/02/19 | 1,851 | 1,874 | 1,849 | 1,869 | 43,700 |
| 2018/02/16 | 1,847 | 1,856 | 1,830 | 1,844 | 44,600 |
| 2018/02/15 | 1,840 | 1,851 | 1,816 | 1,826 | 43,400 |
| 2018/02/14 | 1,845 | 1,859 | 1,801 | 1,826 | 67,700 |
| 2018/02/13 | 1,841 | 1,873 | 1,838 | 1,861 | 73,900 |
| 2018/02/09 | 1,794 | 1,839 | 1,794 | 1,832 | 68,500 |
| 2018/02/08 | 1,803 | 1,849 | 1,803 | 1,839 | 63,900 |
| 2018/02/07 | 1,842 | 1,854 | 1,803 | 1,805 | 88,100 |
| 2018/02/06 | 1,801 | 1,831 | 1,768 | 1,805 | 241,600 |
| 2018/02/05 | 1,821 | 1,843 | 1,821 | 1,843 | 67,500 |
| 2018/02/02 | 1,853 | 1,858 | 1,835 | 1,853 | 53,200 |
| 2018/02/01 | 1,841 | 1,863 | 1,837 | 1,852 | 59,100 |
| 2018/01/31 | 1,870 | 1,885 | 1,829 | 1,830 | 117,000 |
| 2018/01/30 | 1,836 | 1,904 | 1,834 | 1,882 | 181,300 |
| 2018/01/29 | 1,840 | 1,948 | 1,820 | 1,823 | 160,700 |
| 2018/01/26 | 1,815 | 1,835 | 1,814 | 1,823 | 53,600 |
| 2018/01/25 | 1,824 | 1,827 | 1,812 | 1,815 | 37,800 |
| 2018/01/24 | 1,815 | 1,823 | 1,812 | 1,822 | 43,600 |
| 2018/01/23 | 1,815 | 1,822 | 1,811 | 1,811 | 38,100 |
| 2018/01/22 | 1,817 | 1,817 | 1,801 | 1,807 | 63,900 |
| 2018/01/19 | 1,823 | 1,833 | 1,811 | 1,814 | 42,400 |
| 2018/01/18 | 1,844 | 1,850 | 1,811 | 1,814 | 83,700 |
| 2018/01/17 | 1,864 | 1,864 | 1,840 | 1,841 | 72,800 |
| 2018/01/16 | 1,888 | 1,891 | 1,858 | 1,867 | 74,900 |
| 2018/01/15 | 1,891 | 1,904 | 1,885 | 1,888 | 42,200 |
| 2018/01/12 | 1,920 | 1,921 | 1,876 | 1,890 | 90,600 |
| 2018/01/11 | 1,892 | 1,938 | 1,887 | 1,920 | 130,200 |
| 2018/01/10 | 1,864 | 1,899 | 1,862 | 1,895 | 91,100 |
| 2018/01/09 | 1,855 | 1,877 | 1,850 | 1,864 | 82,400 |
| 2018/01/05 | 1,872 | 1,876 | 1,850 | 1,857 | 57,400 |
| 2018/01/04 | 1,840 | 1,870 | 1,840 | 1,870 | 89,800 |